KissMeData/217820/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	204500	413422660	4840	4840	4840	4840	1703
3	20240607	204400	413422660	4840	4840	4840	4840	0
4	20240607	204300	413422660	4840	4840	4840	4840	0
5	20240607	204200	413422660	4840	4840	4840	4840	0
6	20240607	204100	413422660	4840	4840	4840	4840	0
7	20240607	204000	413422660	4840	4840	4840	4840	0
8	20240607	203900	413422660	4840	4840	4840	4840	0
9	20240607	203800	413422660	4840	4840	4840	4840	0
10	20240607	203700	413422660	4840	4840	4840	4840	0
11	20240607	203600	413422660	4840	4840	4840	4840	0
12	20240607	203500	413422660	4840	4840	4840	4840	0
13	20240607	203400	413422660	4840	4840	4840	4840	0
14	20240607	203300	413422660	4840	4840	4840	4840	0
15	20240607	203200	413422660	4840	4840	4840	4840	0
16	20240607	203100	413422660	4840	4840	4840	4840	0
17	20240607	203000	413422660	4840	4840	4840	4840	0
18	20240607	202900	413422660	4840	4840	4840	4840	0
19	20240607	202800	413422660	4840	4840	4840	4840	0
20	20240607	202700	413422660	4840	4840	4840	4840	0
21	20240607	202600	413422660	4840	4840	4840	4840	0
22	20240607	202500	413422660	4840	4840	4840	4840	0
23	20240607	202400	413422660	4840	4840	4840	4840	0
24	20240607	202300	413422660	4840	4840	4840	4840	0
25	20240607	202200	413422660	4840	4840	4840	4840	0
26	20240607	202100	413422660	4840	4840	4840	4840	0
27	20240607	202000	413422660	4840	4840	4840	4840	0
28	20240607	201900	413422660	4840	4840	4840	4840	0
29	20240607	201800	413422660	4840	4840	4840	4840	0
30	20240607	201700	413422660	4840	4840	4840	4840	0
31	20240607	201600	413422660	4840	4840	4840	4840	0
32	20240607	201500	413422660	4840	4840	4840	4840	1703
33	20240607	201400	413422660	4840	4840	4840	4840	0
34	20240607	201300	413422660	4840	4840	4840	4840	0
35	20240607	201200	413422660	4840	4840	4840	4840	0
36	20240607	201100	413422660	4840	4840	4840	4840	0
37	20240607	201000	413422660	4840	4840	4840	4840	0
38	20240607	200900	413422660	4840	4840	4840	4840	0
39	20240607	200800	413422660	4840	4840	4840	4840	0
40	20240607	200700	413422660	4840	4840	4840	4840	0
41	20240607	200600	413422660	4840	4840	4840	4840	0
42	20240607	200500	413422660	4840	4840	4840	4840	0
43	20240607	200400	413422660	4840	4840	4840	4840	0
44	20240607	200300	413422660	4840	4840	4840	4840	0
45	20240607	200200	413422660	4840	4840	4840	4840	0
46	20240607	200100	413422660	4840	4840	4840	4840	0
47	20240607	200000	413422660	4840	4840	4840	4840	0
48	20240607	195900	413422660	4840	4840	4840	4840	0
49	20240607	195800	413422660	4840	4840	4840	4840	0
50	20240607	195700	413422660	4840	4840	4840	4840	0
51	20240607	195600	413422660	4840	4840	4840	4840	0
52	20240607	195500	413422660	4840	4840	4840	4840	0
53	20240607	195400	413422660	4840	4840	4840	4840	0
54	20240607	195300	413422660	4840	4840	4840	4840	0
55	20240607	195200	413422660	4840	4840	4840	4840	0
56	20240607	195100	413422660	4840	4840	4840	4840	0
57	20240607	195000	413422660	4840	4840	4840	4840	0
58	20240607	194900	413422660	4840	4840	4840	4840	0
59	20240607	194800	413422660	4840	4840	4840	4840	0
60	20240607	194700	413422660	4840	4840	4840	4840	0
61	20240607	194600	413422660	4840	4840	4840	4840	0
62	20240607	194500	413422660	4840	4840	4840	4840	1703
63	20240607	194400	413422660	4840	4840	4840	4840	0
64	20240607	194300	413422660	4840	4840	4840	4840	0
65	20240607	194200	413422660	4840	4840	4840	4840	0
66	20240607	194100	413422660	4840	4840	4840	4840	0
67	20240607	194000	413422660	4840	4840	4840	4840	0
68	20240607	193900	413422660	4840	4840	4840	4840	0
69	20240607	193800	413422660	4840	4840	4840	4840	0
70	20240607	193700	413422660	4840	4840	4840	4840	0
71	20240607	193600	413422660	4840	4840	4840	4840	0
72	20240607	193500	413422660	4840	4840	4840	4840	0
73	20240607	193400	413422660	4840	4840	4840	4840	0
74	20240607	193300	413422660	4840	4840	4840	4840	0
75	20240607	193200	413422660	4840	4840	4840	4840	0
76	20240607	193100	413422660	4840	4840	4840	4840	0
77	20240607	193000	413422660	4840	4840	4840	4840	0
78	20240607	192900	413422660	4840	4840	4840	4840	0
79	20240607	192800	413422660	4840	4840	4840	4840	0
80	20240607	192700	413422660	4840	4840	4840	4840	0
81	20240607	192600	413422660	4840	4840	4840	4840	0
82	20240607	192500	413422660	4840	4840	4840	4840	0
83	20240607	192400	413422660	4840	4840	4840	4840	0
84	20240607	192300	413422660	4840	4840	4840	4840	0
85	20240607	192200	413422660	4840	4840	4840	4840	0
86	20240607	192100	413422660	4840	4840	4840	4840	0
87	20240607	192000	413422660	4840	4840	4840	4840	0
88	20240607	191900	413422660	4840	4840	4840	4840	0
89	20240607	191800	413422660	4840	4840	4840	4840	0
90	20240607	191700	413422660	4840	4840	4840	4840	0
91	20240607	191600	413422660	4840	4840	4840	4840	0
92	20240607	191500	413422660	4840	4840	4840	4840	1703
93	20240607	191400	413422660	4840	4840	4840	4840	0
94	20240607	191300	413422660	4840	4840	4840	4840	0
95	20240607	191200	413422660	4840	4840	4840	4840	0
96	20240607	191100	413422660	4840	4840	4840	4840	0
97	20240607	191000	413422660	4840	4840	4840	4840	0
98	20240607	190900	413422660	4840	4840	4840	4840	0
99	20240607	190800	413422660	4840	4840	4840	4840	0
100	20240607	190700	413422660	4840	4840	4840	4840	0
101	20240607	190600	413422660	4840	4840	4840	4840	0
102	20240607	190500	413422660	4840	4840	4840	4840	0
103	20240607	190400	413422660	4840	4840	4840	4840	0
104	20240607	190300	413422660	4840	4840	4840	4840	0
105	20240607	190200	413422660	4840	4840	4840	4840	0
106	20240607	190100	413422660	4840	4840	4840	4840	0
107	20240607	190000	413422660	4840	4840	4840	4840	0
108	20240607	185900	413422660	4840	4840	4840	4840	0
109	20240607	185800	413422660	4840	4840	4840	4840	0
110	20240607	185700	413422660	4840	4840	4840	4840	0
111	20240607	185600	413422660	4840	4840	4840	4840	0
112	20240607	185500	413422660	4840	4840	4840	4840	0
113	20240607	185400	413422660	4840	4840	4840	4840	0
114	20240607	185300	413422660	4840	4840	4840	4840	0
115	20240607	185200	413422660	4840	4840	4840	4840	0
116	20240607	185100	413422660	4840	4840	4840	4840	0
117	20240607	185000	413422660	4840	4840	4840	4840	0
118	20240607	184900	413422660	4840	4840	4840	4840	0
119	20240607	184800	413422660	4840	4840	4840	4840	0
120	20240607	184700	413422660	4840	4840	4840	4840	0
121	20240607	184600	413422660	4840	4840	4840	4840	0
122	20240607	184500	413422660	4840	4840	4840	4840	1703
123	20240607	184400	413422660	4840	4840	4840	4840	0
124	20240607	184300	413422660	4840	4840	4840	4840	0
125	20240607	184200	413422660	4840	4840	4840	4840	0
126	20240607	184100	413422660	4840	4840	4840	4840	0
127	20240607	184000	413422660	4840	4840	4840	4840	0
128	20240607	183900	413422660	4840	4840	4840	4840	0
129	20240607	183800	413422660	4840	4840	4840	4840	0
130	20240607	183700	413422660	4840	4840	4840	4840	0
131	20240607	183600	413422660	4840	4840	4840	4840	0
132	20240607	183500	413422660	4840	4840	4840	4840	0
133	20240607	183400	413422660	4840	4840	4840	4840	0
134	20240607	183300	413422660	4840	4840	4840	4840	0
135	20240607	183200	413422660	4840	4840	4840	4840	0
136	20240607	183100	413422660	4840	4840	4840	4840	0
137	20240607	183000	413422660	4840	4840	4840	4840	0
138	20240607	182900	413422660	4840	4840	4840	4840	0
139	20240607	182800	413422660	4840	4840	4840	4840	0
140	20240607	182700	413422660	4840	4840	4840	4840	0
141	20240607	182600	413422660	4840	4840	4840	4840	0
142	20240607	182500	413422660	4840	4840	4840	4840	0
143	20240607	182400	413422660	4840	4840	4840	4840	0
144	20240607	182300	413422660	4840	4840	4840	4840	0
145	20240607	182200	413422660	4840	4840	4840	4840	0
146	20240607	182100	413422660	4840	4840	4840	4840	0
147	20240607	182000	413422660	4840	4840	4840	4840	0
148	20240607	181900	413422660	4840	4840	4840	4840	0
149	20240607	181800	413422660	4840	4840	4840	4840	0
150	20240607	181700	413422660	4840	4840	4840	4840	0
151	20240607	181600	413422660	4840	4840	4840	4840	0
152	20240607	181500	413422660	4840	4840	4840	4840	1703
153	20240607	181400	413422660	4840	4840	4840	4840	0
154	20240607	181300	413422660	4840	4840	4840	4840	0
155	20240607	181200	413422660	4840	4840	4840	4840	0
156	20240607	181100	413422660	4840	4840	4840	4840	0
157	20240607	181000	413422660	4840	4840	4840	4840	0
158	20240607	180900	413422660	4840	4840	4840	4840	0
159	20240607	180800	413422660	4840	4840	4840	4840	0
160	20240607	180700	413422660	4840	4840	4840	4840	0
161	20240607	180600	413422660	4840	4840	4840	4840	0
162	20240607	180500	413422660	4840	4840	4840	4840	0
163	20240607	180400	413422660	4840	4840	4840	4840	0
164	20240607	180300	413422660	4840	4840	4840	4840	0
165	20240607	180200	413422660	4840	4840	4840	4840	0
166	20240607	180100	413422660	4840	4840	4840	4840	0
167	20240607	180000	413422660	4840	4840	4840	4840	0
168	20240607	175900	413422660	4840	4840	4840	4840	0
169	20240607	175800	413422660	4840	4840	4840	4840	0
170	20240607	175700	413422660	4840	4840	4840	4840	0
171	20240607	175600	413422660	4840	4840	4840	4840	0
172	20240607	175500	413422660	4840	4840	4840	4840	0
173	20240607	175400	413422660	4840	4840	4840	4840	0
174	20240607	175300	413422660	4840	4840	4840	4840	0
175	20240607	175200	413422660	4840	4840	4840	4840	0
176	20240607	175100	413422660	4840	4840	4840	4840	0
177	20240607	175000	413422660	4840	4840	4840	4840	0
178	20240607	174900	413422660	4840	4840	4840	4840	0
179	20240607	174800	413422660	4840	4840	4840	4840	0
180	20240607	174700	413422660	4840	4840	4840	4840	0
181	20240607	174600	413422660	4840	4840	4840	4840	0
182	20240607	174500	413422660	4840	4840	4840	4840	1703
183	20240607	174400	413422660	4840	4840	4840	4840	0
184	20240607	174300	413422660	4840	4840	4840	4840	0
185	20240607	174200	413422660	4840	4840	4840	4840	0
186	20240607	174100	413422660	4840	4840	4840	4840	0
187	20240607	174000	413422660	4840	4840	4840	4840	0
188	20240607	173900	413422660	4840	4840	4840	4840	0
189	20240607	173800	413422660	4840	4840	4840	4840	0
190	20240607	173700	413422660	4840	4840	4840	4840	0
191	20240607	173600	413422660	4840	4840	4840	4840	0
192	20240607	173500	413422660	4840	4840	4840	4840	0
193	20240607	173400	413422660	4840	4840	4840	4840	0
194	20240607	173300	413422660	4840	4840	4840	4840	0
195	20240607	173200	413422660	4840	4840	4840	4840	0
196	20240607	173100	413422660	4840	4840	4840	4840	0
197	20240607	173000	413422660	4840	4840	4840	4840	0
198	20240607	172900	413422660	4840	4840	4840	4840	0
199	20240607	172800	413422660	4840	4840	4840	4840	0
200	20240607	172700	413422660	4840	4840	4840	4840	0
201	20240607	172600	413422660	4840	4840	4840	4840	0
202	20240607	172500	413422660	4840	4840	4840	4840	0
203	20240607	172400	413422660	4840	4840	4840	4840	0
204	20240607	172300	413422660	4840	4840	4840	4840	0
205	20240607	172200	413422660	4840	4840	4840	4840	0
206	20240607	172100	413422660	4840	4840	4840	4840	0
207	20240607	172000	413422660	4840	4840	4840	4840	0
208	20240607	171900	413422660	4840	4840	4840	4840	0
209	20240607	171800	413422660	4840	4840	4840	4840	0
210	20240607	171700	413422660	4840	4840	4840	4840	0
211	20240607	171600	413422660	4840	4840	4840	4840	0
212	20240607	171500	413422660	4840	4840	4840	4840	1703
213	20240607	171400	413422660	4840	4840	4840	4840	0
214	20240607	171300	413422660	4840	4840	4840	4840	0
215	20240607	171200	413422660	4840	4840	4840	4840	0
216	20240607	171100	413422660	4840	4840	4840	4840	0
217	20240607	171000	413422660	4840	4840	4840	4840	0
218	20240607	170900	413422660	4840	4840	4840	4840	0
219	20240607	170800	413422660	4840	4840	4840	4840	0
220	20240607	170700	413422660	4840	4840	4840	4840	0
221	20240607	170600	413422660	4840	4840	4840	4840	0
222	20240607	170500	413422660	4840	4840	4840	4840	0
223	20240607	170400	413422660	4840	4840	4840	4840	0
224	20240607	170300	413422660	4840	4840	4840	4840	0
225	20240607	170200	413422660	4840	4840	4840	4840	0
226	20240607	170100	413422660	4840	4840	4840	4840	0
227	20240607	170000	413422660	4840	4840	4840	4840	0
228	20240607	165900	413422660	4840	4840	4840	4840	0
229	20240607	165800	413422660	4840	4840	4840	4840	0
230	20240607	165700	413422660	4840	4840	4840	4840	0
231	20240607	165600	413422660	4840	4840	4840	4840	0
232	20240607	165500	413422660	4840	4840	4840	4840	0
233	20240607	165400	413422660	4840	4840	4840	4840	0
234	20240607	165300	413422660	4840	4840	4840	4840	0
235	20240607	165200	413422660	4840	4840	4840	4840	0
236	20240607	165100	413422660	4840	4840	4840	4840	0
237	20240607	165000	413422660	4840	4840	4840	4840	0
238	20240607	164900	413422660	4840	4840	4840	4840	0
239	20240607	164800	413422660	4840	4840	4840	4840	0
240	20240607	164700	413422660	4840	4840	4840	4840	0
241	20240607	164600	413422660	4840	4840	4840	4840	0
242	20240607	164500	413422660	4840	4840	4840	4840	1703
243	20240607	164400	413422660	4840	4840	4840	4840	0
244	20240607	164300	413422660	4840	4840	4840	4840	0
245	20240607	164200	413422660	4840	4840	4840	4840	0
246	20240607	164100	413422660	4840	4840	4840	4840	0
247	20240607	164000	413422660	4840	4840	4840	4840	0
248	20240607	163900	413422660	4840	4840	4840	4840	0
249	20240607	163800	413422660	4840	4840	4840	4840	0
250	20240607	163700	413422660	4840	4840	4840	4840	0
251	20240607	163600	413422660	4840	4840	4840	4840	0
252	20240607	163500	413422660	4840	4840	4840	4840	0
253	20240607	163400	413422660	4840	4840	4840	4840	0
254	20240607	163300	413422660	4840	4840	4840	4840	0
255	20240607	163200	413422660	4840	4840	4840	4840	0
256	20240607	163100	413422660	4840	4840	4840	4840	0
257	20240607	163000	413422660	4840	4840	4840	4840	0
258	20240607	162900	413422660	4840	4840	4840	4840	0
259	20240607	162800	413422660	4840	4840	4840	4840	0
260	20240607	162700	413422660	4840	4840	4840	4840	0
261	20240607	162600	413422660	4840	4840	4840	4840	0
262	20240607	162500	413422660	4840	4840	4840	4840	0
263	20240607	162400	413422660	4840	4840	4840	4840	0
264	20240607	162300	413422660	4840	4840	4840	4840	0
265	20240607	162200	413422660	4840	4840	4840	4840	0
266	20240607	162100	413422660	4840	4840	4840	4840	0
267	20240607	162000	413422660	4840	4840	4840	4840	0
268	20240607	161900	413422660	4840	4840	4840	4840	0
269	20240607	161800	413422660	4840	4840	4840	4840	0
270	20240607	161700	413422660	4840	4840	4840	4840	0
271	20240607	161600	413422660	4840	4840	4840	4840	0
272	20240607	161500	413422660	4840	4840	4840	4840	1703
273	20240607	161400	413422660	4840	4840	4840	4840	0
274	20240607	161300	413422660	4840	4840	4840	4840	0
275	20240607	161200	413422660	4840	4840	4840	4840	0
276	20240607	161100	413422660	4840	4840	4840	4840	0
277	20240607	161000	413422660	4840	4840	4840	4840	0
278	20240607	160900	413422660	4840	4840	4840	4840	0
279	20240607	160800	413422660	4840	4840	4840	4840	0
280	20240607	160700	413422660	4840	4840	4840	4840	0
281	20240607	160600	413422660	4840	4840	4840	4840	0
282	20240607	160500	413422660	4840	4840	4840	4840	0
283	20240607	160400	413422660	4840	4840	4840	4840	0
284	20240607	160300	413422660	4840	4840	4840	4840	0
285	20240607	160200	413422660	4840	4840	4840	4840	0
286	20240607	160100	413422660	4840	4840	4840	4840	0
287	20240607	160000	413422660	4840	4840	4840	4840	0
288	20240607	155900	413422660	4840	4840	4840	4840	0
289	20240607	155800	413422660	4840	4840	4840	4840	0
290	20240607	155700	413422660	4840	4840	4840	4840	0
291	20240607	155600	413422660	4840	4840	4840	4840	0
292	20240607	155500	413422660	4840	4840	4840	4840	0
293	20240607	155400	413422660	4840	4840	4840	4840	0
294	20240607	155300	413422660	4840	4840	4840	4840	0
295	20240607	155200	413422660	4840	4840	4840	4840	0
296	20240607	155100	413422660	4840	4840	4840	4840	0
297	20240607	155000	413422660	4840	4840	4840	4840	0
298	20240607	154900	413422660	4840	4840	4840	4840	0
299	20240607	154800	413422660	4840	4840	4840	4840	0
300	20240607	154700	413422660	4840	4840	4840	4840	0
301	20240607	154600	413422660	4840	4840	4840	4840	0
302	20240607	154500	413422660	4840	4840	4840	4840	1703
303	20240607	154400	413422660	4840	4840	4840	4840	0
304	20240607	154300	413422660	4840	4840	4840	4840	0
305	20240607	154200	413422660	4840	4840	4840	4840	0
306	20240607	154100	413422660	4840	4840	4840	4840	0
307	20240607	154000	413422660	4840	4840	4840	4840	0
308	20240607	153900	413422660	4840	4840	4840	4840	0
309	20240607	153800	413422660	4840	4840	4840	4840	0
310	20240607	153700	413422660	4840	4840	4840	4840	0
311	20240607	153600	413422660	4840	4840	4840	4840	0
312	20240607	153500	413422660	4840	4840	4840	4840	0
313	20240607	153400	413422660	4840	4840	4840	4840	0
314	20240607	153300	413422660	4840	4840	4840	4840	0
315	20240607	153200	413422660	4840	4840	4840	4840	0
316	20240607	153100	413422660	4840	4840	4840	4840	0
317	20240607	153000	413422660	4840	4840	4840	4840	1703
318	20240607	152900	405180140	4840	4840	4840	4840	0
319	20240607	152800	405180140	4840	4840	4840	4840	0
320	20240607	152700	405180140	4840	4840	4840	4840	0
321	20240607	152600	405180140	4840	4840	4840	4840	0
322	20240607	152500	405180140	4840	4840	4840	4840	0
323	20240607	152400	405180140	4840	4840	4840	4840	0
324	20240607	152300	405180140	4840	4840	4840	4840	0
325	20240607	152200	405180140	4840	4840	4840	4840	0
326	20240607	152100	405180140	4840	4840	4840	4840	0
327	20240607	152000	405180140	4840	4840	4840	4840	0
328	20240607	151900	405180140	4840	4840	4840	4835	218
329	20240607	151800	404125395	4840	4850	4850	4840	119
330	20240607	151700	403548505	4840	4840	4840	4835	455
331	20240607	151600	401346955	4840	4840	4850	4840	349
332	20240607	151500	399655425	4850	4850	4850	4845	291
333	20240607	151400	398244080	4850	4850	4850	4840	474
334	20240607	151300	395946935	4850	4850	4850	4850	298
335	20240607	151200	394501635	4845	4845	4850	4845	694
336	20240607	151100	391138855	4845	4840	4845	4835	1447
337	20240607	151000	384132435	4840	4840	4840	4835	371
338	20240607	150900	382336815	4835	4835	4835	4835	262
339	20240607	150800	381070045	4830	4835	4835	4830	101
340	20240607	150700	380582210	4835	4835	4835	4835	0
341	20240607	150600	380582210	4835	4835	4835	4835	425
342	20240607	150500	378527335	4835	4835	4835	4835	306
343	20240607	150400	377047825	4835	4835	4835	4835	0
344	20240607	150300	377047825	4835	4835	4835	4835	280
345	20240607	150200	375694025	4835	4835	4835	4835	6
346	20240607	150100	375665015	4835	4835	4835	4835	0
347	20240607	150000	375665015	4835	4835	4835	4835	10
348	20240607	145900	375616665	4825	4825	4825	4825	0
349	20240607	145800	375616665	4825	4825	4825	4825	300
350	20240607	145700	374169165	4825	4825	4825	4825	6
351	20240607	145600	374140215	4825	4825	4825	4825	11
352	20240607	145500	374087140	4825	4825	4825	4825	6
353	20240607	145400	374058190	4825	4825	4825	4825	118
354	20240607	145300	373488840	4825	4825	4825	4825	30
355	20240607	145200	373344090	4825	4825	4825	4825	0
356	20240607	145100	373344090	4825	4825	4825	4825	159
357	20240607	145000	372576915	4830	4835	4835	4830	166
358	20240607	144900	371774460	4835	4835	4835	4835	375
359	20240607	144800	369961335	4835	4825	4835	4825	3077
360	20240607	144700	355113350	4825	4830	4830	4825	211
361	20240607	144600	354095255	4825	4830	4830	4825	11
362	20240607	144500	354042130	4830	4830	4830	4825	173
363	20240607	144400	353206545	4830	4830	4830	4830	225
364	20240607	144300	352119795	4835	4835	4835	4835	1
365	20240607	144200	352114960	4835	4840	4840	4835	20
366	20240607	144100	352018210	4840	4820	4840	4820	220
367	20240607	144000	350957410	4820	4835	4835	4820	540
368	20240607	143900	348349615	4835	4840	4840	4835	15
369	20240607	143800	348277065	4840	4840	4840	4840	68
370	20240607	143700	347947945	4845	4845	4845	4830	402
371	20240607	143600	346004740	4835	4835	4835	4835	50
372	20240607	143500	345762990	4835	4835	4835	4835	54
373	20240607	143400	345501900	4835	4835	4835	4835	10
374	20240607	143300	345453550	4835	4840	4840	4835	5
375	20240607	143200	345429370	4845	4845	4845	4845	10
376	20240607	143100	345380920	4845	4830	4845	4830	867
377	20240607	143000	341188115	4830	4840	4840	4830	7
378	20240607	142900	341154245	4840	4840	4840	4840	410
379	20240607	142800	339169845	4845	4840	4850	4815	2966
380	20240607	142700	324830630	4840	4835	4840	4835	125
381	20240607	142600	324225780	4835	4840	4840	4835	758
382	20240607	142500	320559130	4840	4830	4840	4830	1733
383	20240607	142400	312184010	4830	4830	4830	4825	976
384	20240607	142300	307469935	4825	4820	4825	4820	442
385	20240607	142200	305337510	4820	4820	4820	4820	89
386	20240607	142100	304908530	4820	4810	4820	4795	2546
387	20240607	142000	292656905	4810	4810	4810	4810	188
388	20240607	141900	291752625	4810	4795	4810	4795	1295
389	20240607	141800	285531750	4800	4790	4800	4790	1952
390	20240607	141700	276176930	4785	4785	4785	4785	1163
391	20240607	141600	270611975	4785	4780	4785	4780	656
392	20240607	141500	267475520	4780	4770	4780	4770	2706
393	20240607	141400	254556310	4770	4770	4770	4770	185
394	20240607	141300	253673860	4765	4765	4765	4765	8
395	20240607	141200	253635740	4765	4765	4765	4765	0
396	20240607	141100	253635740	4765	4765	4765	4765	0
397	20240607	141000	253635740	4765	4765	4765	4765	11
398	20240607	140900	253583325	4765	4765	4765	4765	301
399	20240607	140800	252149060	4765	4760	4765	4760	5
400	20240607	140700	252125240	4760	4760	4760	4760	0
401	20240607	140600	252125240	4760	4765	4765	4760	147
402	20240607	140500	251424935	4765	4770	4770	4765	6
403	20240607	140400	251396335	4770	4770	4770	4770	0
404	20240607	140300	251396335	4770	4770	4770	4770	2
405	20240607	140200	251386795	4765	4770	4770	4765	152
406	20240607	140100	250662265	4765	4765	4765	4765	1
407	20240607	140000	250657500	4770	4770	4770	4770	3
408	20240607	135900	250643190	4760	4765	4765	4760	85
409	20240607	135800	250238565	4760	4760	4760	4760	13
410	20240607	135700	250176685	4760	4760	4760	4755	166
411	20240607	135600	249387175	4755	4760	4760	4755	158
412	20240607	135500	248635355	4760	4760	4760	4760	301
413	20240607	135400	247202595	4760	4760	4760	4760	0
414	20240607	135300	247202595	4760	4760	4760	4760	0
415	20240607	135200	247202595	4760	4760	4760	4760	4
416	20240607	135100	247183555	4760	4760	4760	4760	1
417	20240607	135000	247178795	4755	4760	4760	4755	483
418	20240607	134900	244882060	4770	4770	4770	4770	15
419	20240607	134800	244810510	4750	4750	4750	4750	0
420	20240607	134700	244810510	4750	4750	4750	4750	0
421	20240607	134600	244810510	4750	4750	4750	4750	0
422	20240607	134500	244810510	4750	4760	4760	4750	1625
423	20240607	134400	237078440	4770	4770	4770	4770	0
424	20240607	134300	237078440	4770	4760	4770	4760	35
425	20240607	134200	236911640	4770	4760	4770	4750	1178
426	20240607	134100	231312595	4765	4765	4765	4765	0
427	20240607	134000	231312595	4765	4765	4765	4765	220
428	20240607	133900	230264295	4760	4760	4760	4760	60
429	20240607	133800	229978695	4760	4760	4760	4760	13
430	20240607	133700	229916815	4755	4755	4755	4755	115
431	20240607	133600	229369990	4760	4760	4760	4760	0
432	20240607	133500	229369990	4760	4760	4760	4760	213
433	20240607	133400	228356110	4755	4755	4755	4755	0
434	20240607	133300	228356110	4755	4755	4755	4755	196
435	20240607	133200	227424130	4750	4750	4750	4750	971
436	20240607	133100	222811880	4755	4755	4755	4755	0
437	20240607	133000	222811880	4755	4755	4755	4755	42
438	20240607	132900	222612170	4735	4735	4735	4735	20
439	20240607	132800	222517470	4755	4755	4755	4755	0
440	20240607	132700	222517470	4755	4755	4755	4755	0
441	20240607	132600	222517470	4755	4755	4755	4755	0
442	20240607	132500	222517470	4755	4755	4755	4755	0
443	20240607	132400	222517470	4755	4755	4755	4755	0
444	20240607	132300	222517470	4755	4755	4755	4755	7
445	20240607	132200	222484185	4755	4745	4755	4745	2
446	20240607	132100	222474685	4735	4735	4735	4735	1222
447	20240607	132000	216688515	4735	4735	4735	4735	0
448	20240607	131900	216688515	4735	4735	4735	4735	0
449	20240607	131800	216688515	4735	4745	4745	4735	1010
450	20240607	131700	211901370	4745	4750	4750	4745	283
451	20240607	131600	210558320	4745	4745	4745	4745	0
452	20240607	131500	210558320	4745	4745	4745	4745	0
453	20240607	131400	210558320	4745	4745	4745	4745	0
454	20240607	131300	210558320	4745	4745	4745	4745	0
455	20240607	131200	210558320	4745	4745	4745	4745	0
456	20240607	131100	210558320	4745	4745	4745	4745	0
457	20240607	131000	210558320	4745	4745	4745	4745	144
458	20240607	130900	209875040	4745	4745	4745	4745	0
459	20240607	130800	209875040	4745	4745	4745	4745	31
460	20240607	130700	209727945	4745	4745	4745	4745	0
461	20240607	130600	209727945	4745	4745	4745	4745	0
462	20240607	130500	209727945	4745	4745	4745	4740	195
463	20240607	130400	208803020	4740	4740	4740	4740	0
464	20240607	130300	208803020	4740	4745	4745	4740	650
465	20240607	130200	205720940	4745	4745	4745	4745	0
466	20240607	130100	205720940	4745	4745	4745	4745	29
467	20240607	130000	205583335	4755	4755	4755	4755	0
468	20240607	125900	205583335	4755	4755	4755	4755	1
469	20240607	125800	205578580	4760	4760	4760	4760	3
470	20240607	125700	205564300	4760	4760	4760	4760	100
471	20240607	125600	205088300	4760	4760	4760	4760	6
472	20240607	125500	205059740	4760	4760	4760	4760	5
473	20240607	125400	205035940	4760	4755	4760	4740	447
474	20240607	125300	202915040	4760	4760	4760	4760	0
475	20240607	125200	202915040	4760	4760	4760	4760	70
476	20240607	125100	202581840	4760	4760	4760	4760	1
477	20240607	125000	202577080	4750	4755	4755	4750	623
478	20240607	124900	199617360	4760	4760	4760	4760	100
479	20240607	124800	199141360	4760	4760	4760	4760	24
480	20240607	124700	199027120	4760	4760	4760	4760	100
481	20240607	124600	198551120	4760	4760	4760	4760	10
482	20240607	124500	198503520	4760	4760	4760	4760	0
483	20240607	124400	198503520	4760	4760	4760	4755	54
484	20240607	124300	198246490	4755	4755	4755	4755	100
485	20240607	124200	197770990	4760	4760	4760	4760	100
486	20240607	124100	197294990	4755	4755	4755	4755	0
487	20240607	124000	197294990	4755	4755	4755	4755	0
488	20240607	123900	197294990	4755	4755	4755	4755	0
489	20240607	123800	197294990	4755	4755	4755	4755	0
490	20240607	123700	197294990	4755	4755	4755	4755	0
491	20240607	123600	197294990	4755	4755	4755	4755	2
492	20240607	123500	197285480	4760	4760	4760	4760	110
493	20240607	123400	196761880	4755	4755	4755	4755	100
494	20240607	123300	196286380	4755	4755	4755	4755	61
495	20240607	123200	195996325	4760	4760	4760	4760	5
496	20240607	123100	195972525	4760	4760	4760	4760	1
497	20240607	123000	195967765	4760	4760	4760	4760	3
498	20240607	122900	195953485	4760	4760	4760	4760	57
499	20240607	122800	195682165	4750	4750	4750	4750	0
500	20240607	122700	195682165	4750	4760	4760	4750	380
501	20240607	122600	193876515	4760	4760	4760	4760	5
502	20240607	122500	193852715	4750	4750	4750	4750	2
503	20240607	122400	193843215	4760	4760	4760	4760	52
504	20240607	122300	193595695	4750	4750	4750	4750	110
505	20240607	122200	193073195	4750	4750	4750	4750	0
506	20240607	122100	193073195	4750	4750	4750	4750	0
507	20240607	122000	193073195	4750	4755	4755	4750	120
508	20240607	121900	192503180	4750	4750	4750	4750	0
509	20240607	121800	192503180	4750	4750	4750	4750	0
510	20240607	121700	192503180	4750	4755	4755	4750	923
511	20240607	121600	188118865	4760	4760	4760	4760	2
512	20240607	121500	188109345	4760	4760	4760	4760	0
513	20240607	121400	188109345	4760	4760	4760	4760	10
514	20240607	121300	188061745	4760	4760	4760	4760	0
515	20240607	121200	188061745	4760	4760	4760	4760	8
516	20240607	121100	188023665	4760	4755	4760	4755	44
517	20240607	121000	187814410	4760	4760	4760	4760	13
518	20240607	120900	187752530	4765	4765	4765	4765	0
519	20240607	120800	187752530	4765	4765	4765	4765	1
520	20240607	120700	187747765	4760	4760	4760	4760	923
521	20240607	120600	183354285	4750	4755	4755	4750	519
522	20240607	120500	180888350	4760	4760	4760	4760	53
523	20240607	120400	180636070	4760	4760	4760	4760	21
524	20240607	120300	180536110	4760	4760	4760	4760	22
525	20240607	120200	180431390	4760	4760	4760	4760	190
526	20240607	120100	179526990	4760	4760	4760	4760	70
527	20240607	120000	179193790	4760	4760	4760	4760	0
528	20240607	115900	179193790	4760	4760	4760	4760	50
529	20240607	115800	178955790	4760	4760	4760	4760	0
530	20240607	115700	178955790	4760	4760	4760	4760	416
531	20240607	115600	176975630	4760	4760	4760	4760	0
532	20240607	115500	176975630	4760	4760	4760	4760	0
533	20240607	115400	176975630	4760	4760	4760	4760	30
534	20240607	115300	176832830	4760	4760	4760	4760	0
535	20240607	115200	176832830	4760	4760	4760	4760	0
536	20240607	115100	176832830	4760	4760	4760	4760	0
537	20240607	115000	176832830	4760	4760	4760	4760	0
538	20240607	114900	176832830	4760	4760	4770	4760	788
539	20240607	114800	173081940	4770	4770	4770	4770	0
540	20240607	114700	173081940	4770	4770	4770	4770	0
541	20240607	114600	173081940	4770	4770	4770	4770	0
542	20240607	114500	173081940	4770	4770	4770	4770	28
543	20240607	114400	172948380	4775	4775	4775	4775	10
544	20240607	114300	172900630	4775	4775	4775	4775	35
545	20240607	114200	172733505	4760	4760	4760	4760	0
546	20240607	114100	172733505	4760	4760	4760	4760	0
547	20240607	114000	172733505	4760	4760	4760	4760	100
548	20240607	113900	172257505	4760	4760	4760	4760	140
549	20240607	113800	171591105	4760	4760	4760	4760	6
550	20240607	113700	171562545	4755	4755	4755	4755	0
551	20240607	113600	171562545	4755	4755	4755	4755	40
552	20240607	113500	171372345	4755	4755	4755	4755	300
553	20240607	113400	169945845	4755	4755	4755	4755	607
554	20240607	113300	167059560	4750	4750	4750	4750	0
555	20240607	113200	167059560	4750	4750	4750	4750	0
556	20240607	113100	167059560	4750	4750	4750	4750	209
557	20240607	113000	166066810	4750	4750	4750	4750	68
558	20240607	112900	165743810	4755	4755	4755	4755	50
559	20240607	112800	165506060	4755	4755	4755	4755	10
560	20240607	112700	165458510	4750	4750	4750	4750	0
561	20240607	112600	165458510	4750	4750	4750	4750	119
562	20240607	112500	164893260	4750	4750	4750	4750	0
563	20240607	112400	164893260	4750	4750	4750	4750	10
564	20240607	112300	164845760	4755	4755	4755	4755	4
565	20240607	112200	164826740	4740	4740	4740	4740	0
566	20240607	112100	164826740	4740	4740	4740	4740	0
567	20240607	112000	164826740	4740	4740	4740	4740	1
568	20240607	111900	164822000	4750	4755	4755	4750	177
569	20240607	111800	163981200	4755	4755	4755	4755	16
570	20240607	111700	163905120	4755	4755	4755	4755	11
571	20240607	111600	163852815	4750	4750	4750	4750	174
572	20240607	111500	163026315	4755	4755	4755	4755	1
573	20240607	111400	163021560	4750	4750	4750	4750	258
574	20240607	111300	161796060	4745	4745	4745	4740	510
575	20240607	111200	159377775	4745	4745	4745	4745	0
576	20240607	111100	159377775	4745	4745	4745	4745	0
577	20240607	111000	159377775	4745	4745	4745	4745	0
578	20240607	110900	159377775	4745	4745	4745	4745	6
579	20240607	110800	159349305	4745	4745	4745	4745	10
580	20240607	110700	159301855	4750	4750	4750	4750	30
581	20240607	110600	159159355	4750	4750	4750	4750	27
582	20240607	110500	159031105	4750	4750	4750	4750	0
583	20240607	110400	159031105	4750	4750	4750	4750	175
584	20240607	110300	158199855	4750	4750	4750	4750	0
585	20240607	110200	158199855	4750	4750	4750	4750	1
586	20240607	110100	158195105	4750	4750	4750	4750	102
587	20240607	110000	157710605	4750	4750	4750	4750	137
588	20240607	105900	157059855	4750	4750	4750	4750	1
589	20240607	105800	157055105	4750	4750	4750	4750	30
590	20240607	105700	156912605	4745	4745	4745	4745	70
591	20240607	105600	156580455	4755	4755	4755	4755	1
592	20240607	105500	156575700	4755	4750	4755	4745	372
593	20240607	105400	154809130	4755	4755	4755	4755	8
594	20240607	105300	154771090	4755	4750	4755	4750	179
595	20240607	105200	153920825	4750	4750	4750	4750	401
596	20240607	105100	152016075	4750	4755	4755	4750	446
597	20240607	105000	149896415	4755	4755	4755	4755	290
598	20240607	104900	148517465	4755	4755	4755	4755	20
599	20240607	104800	148422365	4755	4755	4755	4755	0
600	20240607	104700	148422365	4755	4755	4755	4755	0
601	20240607	104600	148422365	4755	4755	4755	4755	0
602	20240607	104500	148422365	4755	4760	4760	4755	222
603	20240607	104400	147366705	4760	4760	4760	4760	100
604	20240607	104300	146890705	4760	4760	4760	4760	2
605	20240607	104200	146881185	4760	4760	4760	4760	1
606	20240607	104100	146876425	4760	4760	4760	4760	2
607	20240607	104000	146866905	4760	4765	4765	4760	2159
608	20240607	103900	136589095	4770	4770	4770	4770	3
609	20240607	103800	136574785	4770	4770	4770	4770	88
610	20240607	103700	136155025	4770	4770	4770	4770	0
611	20240607	103600	136155025	4770	4770	4770	4770	50
612	20240607	103500	135916525	4765	4765	4765	4765	793
613	20240607	103400	132137880	4765	4770	4770	4765	788
614	20240607	103300	128379485	4775	4775	4775	4775	11
615	20240607	103200	128326960	4775	4775	4775	4775	479
616	20240607	103100	126039735	4775	4775	4775	4775	31
617	20240607	103000	125891710	4775	4780	4780	4775	86
618	20240607	102900	125481010	4780	4780	4780	4780	16
619	20240607	102800	125404530	4780	4780	4780	4780	10
620	20240607	102700	125356730	4775	4780	4780	4775	29
621	20240607	102600	125218245	4780	4780	4780	4780	200
622	20240607	102500	124262245	4780	4780	4780	4780	83
623	20240607	102400	123865505	4785	4785	4785	4785	5
624	20240607	102300	123841580	4785	4785	4785	4785	0
625	20240607	102200	123841580	4785	4785	4785	4785	8
626	20240607	102100	123803300	4785	4785	4785	4785	20
627	20240607	102000	123707600	4785	4785	4785	4785	115
628	20240607	101900	123157325	4785	4775	4785	4775	153
629	20240607	101800	122426740	4770	4775	4775	4770	131
630	20240607	101700	121801225	4775	4775	4775	4775	50
631	20240607	101600	121562475	4775	4780	4780	4775	107
632	20240607	101500	121051440	4785	4785	4785	4785	0
633	20240607	101400	121051440	4785	4785	4785	4785	20
634	20240607	101300	120955740	4780	4785	4785	4780	17
635	20240607	101200	120874445	4780	4780	4780	4780	0
636	20240607	101100	120874445	4780	4780	4780	4780	0
637	20240607	101000	120874445	4780	4785	4785	4780	1012
638	20240607	100900	116037080	4780	4780	4780	4780	0
639	20240607	100800	116037080	4780	4795	4795	4780	228
640	20240607	100700	114947225	4780	4780	4780	4780	1076
641	20240607	100600	109803945	4785	4785	4785	4785	0
642	20240607	100500	109803945	4785	4795	4795	4780	83
643	20240607	100400	109406805	4795	4790	4800	4790	53
644	20240607	100300	109152425	4800	4800	4800	4790	238
645	20240607	100200	108010035	4800	4795	4800	4795	191
646	20240607	100100	107093280	4800	4800	4800	4800	23
647	20240607	100000	106982880	4800	4790	4800	4790	13
648	20240607	095900	106920500	4790	4770	4790	4770	42
649	20240607	095800	106720140	4775	4780	4780	4775	330
650	20240607	095700	105144185	4790	4785	4790	4785	303
651	20240607	095600	103693215	4785	4785	4785	4785	25
652	20240607	095500	103573590	4785	4785	4785	4785	0
653	20240607	095400	103573590	4785	4780	4785	4780	17
654	20240607	095300	103492270	4790	4790	4790	4790	0
655	20240607	095200	103492270	4790	4790	4790	4790	0
656	20240607	095100	103492270	4790	4790	4790	4790	0
657	20240607	095000	103492270	4790	4790	4790	4790	0
658	20240607	094900	103492270	4790	4790	4790	4790	5
659	20240607	094800	103468320	4775	4775	4775	4775	1400
660	20240607	094700	96783320	4775	4785	4785	4775	500
661	20240607	094600	94393830	4790	4790	4790	4790	2
662	20240607	094500	94384250	4790	4795	4795	4790	1409
663	20240607	094400	87631280	4795	4790	4795	4790	934
664	20240607	094300	83153400	4795	4795	4795	4795	35
665	20240607	094200	82985575	4795	4795	4795	4795	22
666	20240607	094100	82880085	4795	4795	4795	4795	0
667	20240607	094000	82880085	4795	4795	4795	4795	3
668	20240607	093900	82865700	4795	4795	4795	4795	10
669	20240607	093800	82817750	4795	4795	4795	4795	110
670	20240607	093700	82290300	4795	4780	4795	4780	3
671	20240607	093600	82275930	4795	4780	4795	4780	504
672	20240607	093500	79860960	4795	4795	4795	4795	1
673	20240607	093400	79856165	4795	4795	4795	4795	0
674	20240607	093300	79856165	4795	4795	4795	4795	70
675	20240607	093200	79520515	4795	4795	4795	4795	0
676	20240607	093100	79520515	4795	4790	4795	4790	30
677	20240607	093000	79376765	4780	4780	4780	4780	521
678	20240607	092900	76886385	4800	4800	4800	4800	301
679	20240607	092800	75441585	4800	4800	4800	4800	3
680	20240607	092700	75427185	4795	4775	4795	4775	536
681	20240607	092600	72861345	4795	4795	4795	4795	41
682	20240607	092500	72664750	4795	4795	4795	4795	2
683	20240607	092400	72655160	4775	4775	4775	4775	260
684	20240607	092300	71413660	4775	4795	4795	4775	540
685	20240607	092200	68832745	4800	4800	4800	4800	1
686	20240607	092100	68827945	4800	4810	4810	4800	153
687	20240607	092000	68093335	4810	4810	4810	4810	212
688	20240607	091900	67073615	4810	4810	4815	4810	19
689	20240607	091800	66982220	4815	4810	4815	4810	252
690	20240607	091700	65769585	4815	4780	4815	4780	3301
691	20240607	091600	49911595	4800	4800	4800	4800	2
692	20240607	091500	49901995	4800	4800	4800	4800	15
693	20240607	091400	49829995	4800	4800	4800	4800	834
694	20240607	091300	45826795	4800	4790	4800	4790	1356
695	20240607	091200	39326005	4790	4765	4790	4765	302
696	20240607	091100	37886800	4795	4790	4795	4790	35
697	20240607	091000	37719100	4790	4780	4790	4780	503
698	20240607	090900	35310530	4780	4775	4790	4765	2498
699	20240607	090800	23386795	4770	4790	4790	4770	130
700	20240607	090700	22764395	4790	4760	4790	4760	434
701	20240607	090600	20694590	4795	4795	4800	4765	619
702	20240607	090500	17741195	4800	4775	4800	4740	1040
703	20240607	090400	12762300	4750	4760	4775	4750	197
704	20240607	090300	11825915	4760	4745	4780	4730	1976
705	20240607	090200	2466220	4785	4740	4790	4740	160
706	20240607	090100	1702160	4790	4760	4790	4760	10
707	20240607	090000	1654375	4730	4755	4755	4730	347