KissMeData/238120/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	205200	905623285	4085	4085	4085	4085	5368
3	20240604	205100	905623285	4085	4085	4085	4085	0
4	20240604	205000	905623285	4085	4085	4085	4085	0
5	20240604	204900	905623285	4085	4085	4085	4085	0
6	20240604	204800	905623285	4085	4085	4085	4085	0
7	20240604	204700	905623285	4085	4085	4085	4085	0
8	20240604	204600	905623285	4085	4085	4085	4085	0
9	20240604	204500	905623285	4085	4085	4085	4085	0
10	20240604	204400	905623285	4085	4085	4085	4085	0
11	20240604	204300	905623285	4085	4085	4085	4085	0
12	20240604	204200	905623285	4085	4085	4085	4085	0
13	20240604	204100	905623285	4085	4085	4085	4085	0
14	20240604	204000	905623285	4085	4085	4085	4085	0
15	20240604	203900	905623285	4085	4085	4085	4085	0
16	20240604	203800	905623285	4085	4085	4085	4085	0
17	20240604	203700	905623285	4085	4085	4085	4085	0
18	20240604	203600	905623285	4085	4085	4085	4085	0
19	20240604	203500	905623285	4085	4085	4085	4085	0
20	20240604	203400	905623285	4085	4085	4085	4085	0
21	20240604	203300	905623285	4085	4085	4085	4085	0
22	20240604	203200	905623285	4085	4085	4085	4085	0
23	20240604	203100	905623285	4085	4085	4085	4085	0
24	20240604	203000	905623285	4085	4085	4085	4085	0
25	20240604	202900	905623285	4085	4085	4085	4085	0
26	20240604	202800	905623285	4085	4085	4085	4085	0
27	20240604	202700	905623285	4085	4085	4085	4085	0
28	20240604	202600	905623285	4085	4085	4085	4085	0
29	20240604	202500	905623285	4085	4085	4085	4085	0
30	20240604	202400	905623285	4085	4085	4085	4085	0
31	20240604	202300	905623285	4085	4085	4085	4085	0
32	20240604	202200	905623285	4085	4085	4085	4085	5368
33	20240604	202100	905623285	4085	4085	4085	4085	0
34	20240604	202000	905623285	4085	4085	4085	4085	0
35	20240604	201900	905623285	4085	4085	4085	4085	0
36	20240604	201800	905623285	4085	4085	4085	4085	0
37	20240604	201700	905623285	4085	4085	4085	4085	0
38	20240604	201600	905623285	4085	4085	4085	4085	0
39	20240604	201500	905623285	4085	4085	4085	4085	0
40	20240604	201400	905623285	4085	4085	4085	4085	0
41	20240604	201300	905623285	4085	4085	4085	4085	0
42	20240604	201200	905623285	4085	4085	4085	4085	0
43	20240604	201100	905623285	4085	4085	4085	4085	0
44	20240604	201000	905623285	4085	4085	4085	4085	0
45	20240604	200900	905623285	4085	4085	4085	4085	0
46	20240604	200800	905623285	4085	4085	4085	4085	0
47	20240604	200700	905623285	4085	4085	4085	4085	0
48	20240604	200600	905623285	4085	4085	4085	4085	0
49	20240604	200500	905623285	4085	4085	4085	4085	0
50	20240604	200400	905623285	4085	4085	4085	4085	0
51	20240604	200300	905623285	4085	4085	4085	4085	0
52	20240604	200200	905623285	4085	4085	4085	4085	0
53	20240604	200100	905623285	4085	4085	4085	4085	0
54	20240604	200000	905623285	4085	4085	4085	4085	0
55	20240604	195900	905623285	4085	4085	4085	4085	0
56	20240604	195800	905623285	4085	4085	4085	4085	0
57	20240604	195700	905623285	4085	4085	4085	4085	0
58	20240604	195600	905623285	4085	4085	4085	4085	0
59	20240604	195500	905623285	4085	4085	4085	4085	0
60	20240604	195400	905623285	4085	4085	4085	4085	0
61	20240604	195300	905623285	4085	4085	4085	4085	0
62	20240604	195200	905623285	4085	4085	4085	4085	5368
63	20240604	195100	905623285	4085	4085	4085	4085	0
64	20240604	195000	905623285	4085	4085	4085	4085	0
65	20240604	194900	905623285	4085	4085	4085	4085	0
66	20240604	194800	905623285	4085	4085	4085	4085	0
67	20240604	194700	905623285	4085	4085	4085	4085	0
68	20240604	194600	905623285	4085	4085	4085	4085	0
69	20240604	194500	905623285	4085	4085	4085	4085	0
70	20240604	194400	905623285	4085	4085	4085	4085	0
71	20240604	194300	905623285	4085	4085	4085	4085	0
72	20240604	194200	905623285	4085	4085	4085	4085	0
73	20240604	194100	905623285	4085	4085	4085	4085	0
74	20240604	194000	905623285	4085	4085	4085	4085	0
75	20240604	193900	905623285	4085	4085	4085	4085	0
76	20240604	193800	905623285	4085	4085	4085	4085	0
77	20240604	193700	905623285	4085	4085	4085	4085	0
78	20240604	193600	905623285	4085	4085	4085	4085	0
79	20240604	193500	905623285	4085	4085	4085	4085	0
80	20240604	193400	905623285	4085	4085	4085	4085	0
81	20240604	193300	905623285	4085	4085	4085	4085	0
82	20240604	193200	905623285	4085	4085	4085	4085	0
83	20240604	193100	905623285	4085	4085	4085	4085	0
84	20240604	193000	905623285	4085	4085	4085	4085	0
85	20240604	192900	905623285	4085	4085	4085	4085	0
86	20240604	192800	905623285	4085	4085	4085	4085	0
87	20240604	192700	905623285	4085	4085	4085	4085	0
88	20240604	192600	905623285	4085	4085	4085	4085	0
89	20240604	192500	905623285	4085	4085	4085	4085	0
90	20240604	192400	905623285	4085	4085	4085	4085	0
91	20240604	192300	905623285	4085	4085	4085	4085	0
92	20240604	192200	905623285	4085	4085	4085	4085	5368
93	20240604	192100	905623285	4085	4085	4085	4085	0
94	20240604	192000	905623285	4085	4085	4085	4085	0
95	20240604	191900	905623285	4085	4085	4085	4085	0
96	20240604	191800	905623285	4085	4085	4085	4085	0
97	20240604	191700	905623285	4085	4085	4085	4085	0
98	20240604	191600	905623285	4085	4085	4085	4085	0
99	20240604	191500	905623285	4085	4085	4085	4085	0
100	20240604	191400	905623285	4085	4085	4085	4085	0
101	20240604	191300	905623285	4085	4085	4085	4085	0
102	20240604	191200	905623285	4085	4085	4085	4085	0
103	20240604	191100	905623285	4085	4085	4085	4085	0
104	20240604	191000	905623285	4085	4085	4085	4085	0
105	20240604	190900	905623285	4085	4085	4085	4085	0
106	20240604	190800	905623285	4085	4085	4085	4085	0
107	20240604	190700	905623285	4085	4085	4085	4085	0
108	20240604	190600	905623285	4085	4085	4085	4085	0
109	20240604	190500	905623285	4085	4085	4085	4085	0
110	20240604	190400	905623285	4085	4085	4085	4085	0
111	20240604	190300	905623285	4085	4085	4085	4085	0
112	20240604	190200	905623285	4085	4085	4085	4085	0
113	20240604	190100	905623285	4085	4085	4085	4085	0
114	20240604	190000	905623285	4085	4085	4085	4085	0
115	20240604	185900	905623285	4085	4085	4085	4085	0
116	20240604	185800	905623285	4085	4085	4085	4085	0
117	20240604	185700	905623285	4085	4085	4085	4085	0
118	20240604	185600	905623285	4085	4085	4085	4085	0
119	20240604	185500	905623285	4085	4085	4085	4085	0
120	20240604	185400	905623285	4085	4085	4085	4085	0
121	20240604	185300	905623285	4085	4085	4085	4085	0
122	20240604	185200	905623285	4085	4085	4085	4085	5368
123	20240604	185100	905623285	4085	4085	4085	4085	0
124	20240604	185000	905623285	4085	4085	4085	4085	0
125	20240604	184900	905623285	4085	4085	4085	4085	0
126	20240604	184800	905623285	4085	4085	4085	4085	0
127	20240604	184700	905623285	4085	4085	4085	4085	0
128	20240604	184600	905623285	4085	4085	4085	4085	0
129	20240604	184500	905623285	4085	4085	4085	4085	0
130	20240604	184400	905623285	4085	4085	4085	4085	0
131	20240604	184300	905623285	4085	4085	4085	4085	0
132	20240604	184200	905623285	4085	4085	4085	4085	0
133	20240604	184100	905623285	4085	4085	4085	4085	0
134	20240604	184000	905623285	4085	4085	4085	4085	0
135	20240604	183900	905623285	4085	4085	4085	4085	0
136	20240604	183800	905623285	4085	4085	4085	4085	0
137	20240604	183700	905623285	4085	4085	4085	4085	0
138	20240604	183600	905623285	4085	4085	4085	4085	0
139	20240604	183500	905623285	4085	4085	4085	4085	0
140	20240604	183400	905623285	4085	4085	4085	4085	0
141	20240604	183300	905623285	4085	4085	4085	4085	0
142	20240604	183200	905623285	4085	4085	4085	4085	0
143	20240604	183100	905623285	4085	4085	4085	4085	0
144	20240604	183000	905623285	4085	4085	4085	4085	0
145	20240604	182900	905623285	4085	4085	4085	4085	0
146	20240604	182800	905623285	4085	4085	4085	4085	0
147	20240604	182700	905623285	4085	4085	4085	4085	0
148	20240604	182600	905623285	4085	4085	4085	4085	0
149	20240604	182500	905623285	4085	4085	4085	4085	0
150	20240604	182400	905623285	4085	4085	4085	4085	0
151	20240604	182300	905623285	4085	4085	4085	4085	0
152	20240604	182200	905623285	4085	4085	4085	4085	5368
153	20240604	182100	905623285	4085	4085	4085	4085	0
154	20240604	182000	905623285	4085	4085	4085	4085	0
155	20240604	181900	905623285	4085	4085	4085	4085	0
156	20240604	181800	905623285	4085	4085	4085	4085	0
157	20240604	181700	905623285	4085	4085	4085	4085	0
158	20240604	181600	905623285	4085	4085	4085	4085	0
159	20240604	181500	905623285	4085	4085	4085	4085	0
160	20240604	181400	905623285	4085	4085	4085	4085	0
161	20240604	181300	905623285	4085	4085	4085	4085	0
162	20240604	181200	905623285	4085	4085	4085	4085	0
163	20240604	181100	905623285	4085	4085	4085	4085	0
164	20240604	181000	905623285	4085	4085	4085	4085	0
165	20240604	180900	905623285	4085	4085	4085	4085	0
166	20240604	180800	905623285	4085	4085	4085	4085	0
167	20240604	180700	905623285	4085	4085	4085	4085	0
168	20240604	180600	905623285	4085	4085	4085	4085	0
169	20240604	180500	905623285	4085	4085	4085	4085	0
170	20240604	180400	905623285	4085	4085	4085	4085	0
171	20240604	180300	905623285	4085	4085	4085	4085	0
172	20240604	180200	905623285	4085	4085	4085	4085	0
173	20240604	180100	905623285	4085	4085	4085	4085	0
174	20240604	180000	905623285	4085	4085	4085	4085	0
175	20240604	175900	905623285	4085	4085	4085	4085	0
176	20240604	175800	905623285	4085	4085	4085	4085	0
177	20240604	175700	905623285	4085	4085	4085	4085	0
178	20240604	175600	905623285	4085	4085	4085	4085	0
179	20240604	175500	905623285	4085	4085	4085	4085	0
180	20240604	175400	905623285	4085	4085	4085	4085	0
181	20240604	175300	905623285	4085	4085	4085	4085	0
182	20240604	175200	905623285	4085	4085	4085	4085	5368
183	20240604	175100	905623285	4085	4085	4085	4085	0
184	20240604	175000	905623285	4085	4085	4085	4085	0
185	20240604	174900	905623285	4085	4085	4085	4085	0
186	20240604	174800	905623285	4085	4085	4085	4085	0
187	20240604	174700	905623285	4085	4085	4085	4085	0
188	20240604	174600	905623285	4085	4085	4085	4085	0
189	20240604	174500	905623285	4085	4085	4085	4085	0
190	20240604	174400	905623285	4085	4085	4085	4085	0
191	20240604	174300	905623285	4085	4085	4085	4085	0
192	20240604	174200	905623285	4085	4085	4085	4085	0
193	20240604	174100	905623285	4085	4085	4085	4085	0
194	20240604	174000	905623285	4085	4085	4085	4085	0
195	20240604	173900	905623285	4085	4085	4085	4085	0
196	20240604	173800	905623285	4085	4085	4085	4085	0
197	20240604	173700	905623285	4085	4085	4085	4085	0
198	20240604	173600	905623285	4085	4085	4085	4085	0
199	20240604	173500	905623285	4085	4085	4085	4085	0
200	20240604	173400	905623285	4085	4085	4085	4085	0
201	20240604	173300	905623285	4085	4085	4085	4085	0
202	20240604	173200	905623285	4085	4085	4085	4085	0
203	20240604	173100	905623285	4085	4085	4085	4085	0
204	20240604	173000	905623285	4085	4085	4085	4085	0
205	20240604	172900	905623285	4085	4085	4085	4085	0
206	20240604	172800	905623285	4085	4085	4085	4085	0
207	20240604	172700	905623285	4085	4085	4085	4085	0
208	20240604	172600	905623285	4085	4085	4085	4085	0
209	20240604	172500	905623285	4085	4085	4085	4085	0
210	20240604	172400	905623285	4085	4085	4085	4085	0
211	20240604	172300	905623285	4085	4085	4085	4085	0
212	20240604	172200	905623285	4085	4085	4085	4085	5368
213	20240604	172100	905623285	4085	4085	4085	4085	0
214	20240604	172000	905623285	4085	4085	4085	4085	0
215	20240604	171900	905623285	4085	4085	4085	4085	0
216	20240604	171800	905623285	4085	4085	4085	4085	0
217	20240604	171700	905623285	4085	4085	4085	4085	0
218	20240604	171600	905623285	4085	4085	4085	4085	0
219	20240604	171500	905623285	4085	4085	4085	4085	0
220	20240604	171400	905623285	4085	4085	4085	4085	0
221	20240604	171300	905623285	4085	4085	4085	4085	0
222	20240604	171200	905623285	4085	4085	4085	4085	0
223	20240604	171100	905623285	4085	4085	4085	4085	0
224	20240604	171000	905623285	4085	4085	4085	4085	0
225	20240604	170900	905623285	4085	4085	4085	4085	0
226	20240604	170800	905623285	4085	4085	4085	4085	0
227	20240604	170700	905623285	4085	4085	4085	4085	0
228	20240604	170600	905623285	4085	4085	4085	4085	0
229	20240604	170500	905623285	4085	4085	4085	4085	0
230	20240604	170400	905623285	4085	4085	4085	4085	0
231	20240604	170300	905623285	4085	4085	4085	4085	0
232	20240604	170200	905623285	4085	4085	4085	4085	0
233	20240604	170100	905623285	4085	4085	4085	4085	0
234	20240604	170000	905623285	4085	4085	4085	4085	0
235	20240604	165900	905623285	4085	4085	4085	4085	0
236	20240604	165800	905623285	4085	4085	4085	4085	0
237	20240604	165700	905623285	4085	4085	4085	4085	0
238	20240604	165600	905623285	4085	4085	4085	4085	0
239	20240604	165500	905623285	4085	4085	4085	4085	0
240	20240604	165400	905623285	4085	4085	4085	4085	0
241	20240604	165300	905623285	4085	4085	4085	4085	0
242	20240604	165200	905623285	4085	4085	4085	4085	5368
243	20240604	165100	905623285	4085	4085	4085	4085	0
244	20240604	165000	905623285	4085	4085	4085	4085	0
245	20240604	164900	905623285	4085	4085	4085	4085	0
246	20240604	164800	905623285	4085	4085	4085	4085	0
247	20240604	164700	905623285	4085	4085	4085	4085	0
248	20240604	164600	905623285	4085	4085	4085	4085	0
249	20240604	164500	905623285	4085	4085	4085	4085	0
250	20240604	164400	905623285	4085	4085	4085	4085	0
251	20240604	164300	905623285	4085	4085	4085	4085	0
252	20240604	164200	905623285	4085	4085	4085	4085	0
253	20240604	164100	905623285	4085	4085	4085	4085	0
254	20240604	164000	905623285	4085	4085	4085	4085	0
255	20240604	163900	905623285	4085	4085	4085	4085	0
256	20240604	163800	905623285	4085	4085	4085	4085	0
257	20240604	163700	905623285	4085	4085	4085	4085	0
258	20240604	163600	905623285	4085	4085	4085	4085	0
259	20240604	163500	905623285	4085	4085	4085	4085	0
260	20240604	163400	905623285	4085	4085	4085	4085	0
261	20240604	163300	905623285	4085	4085	4085	4085	0
262	20240604	163200	905623285	4085	4085	4085	4085	0
263	20240604	163100	905623285	4085	4085	4085	4085	0
264	20240604	163000	905623285	4085	4085	4085	4085	0
265	20240604	162900	905623285	4085	4085	4085	4085	0
266	20240604	162800	905623285	4085	4085	4085	4085	0
267	20240604	162700	905623285	4085	4085	4085	4085	0
268	20240604	162600	905623285	4085	4085	4085	4085	0
269	20240604	162500	905623285	4085	4085	4085	4085	0
270	20240604	162400	905623285	4085	4085	4085	4085	0
271	20240604	162300	905623285	4085	4085	4085	4085	0
272	20240604	162200	905623285	4085	4085	4085	4085	5368
273	20240604	162100	905623285	4085	4085	4085	4085	0
274	20240604	162000	905623285	4085	4085	4085	4085	0
275	20240604	161900	905623285	4085	4085	4085	4085	0
276	20240604	161800	905623285	4085	4085	4085	4085	0
277	20240604	161700	905623285	4085	4085	4085	4085	0
278	20240604	161600	905623285	4085	4085	4085	4085	0
279	20240604	161500	905623285	4085	4085	4085	4085	0
280	20240604	161400	905623285	4085	4085	4085	4085	0
281	20240604	161300	905623285	4085	4085	4085	4085	0
282	20240604	161200	905623285	4085	4085	4085	4085	0
283	20240604	161100	905623285	4085	4085	4085	4085	0
284	20240604	161000	905623285	4085	4085	4085	4085	0
285	20240604	160900	905623285	4085	4085	4085	4085	0
286	20240604	160800	905623285	4085	4085	4085	4085	0
287	20240604	160700	905623285	4085	4085	4085	4085	0
288	20240604	160600	905623285	4085	4085	4085	4085	0
289	20240604	160500	905623285	4085	4085	4085	4085	0
290	20240604	160400	905623285	4085	4085	4085	4085	0
291	20240604	160300	905623285	4085	4085	4085	4085	0
292	20240604	160200	905623285	4085	4085	4085	4085	0
293	20240604	160100	905623285	4085	4085	4085	4085	0
294	20240604	160000	905623285	4085	4085	4085	4085	0
295	20240604	155900	905623285	4085	4085	4085	4085	0
296	20240604	155800	905623285	4085	4085	4085	4085	0
297	20240604	155700	905623285	4085	4085	4085	4085	0
298	20240604	155600	905623285	4085	4085	4085	4085	0
299	20240604	155500	905623285	4085	4085	4085	4085	0
300	20240604	155400	905623285	4085	4085	4085	4085	0
301	20240604	155300	905623285	4085	4085	4085	4085	0
302	20240604	155200	905623285	4085	4085	4085	4085	5368
303	20240604	155100	905623285	4085	4085	4085	4085	0
304	20240604	155000	905623285	4085	4085	4085	4085	0
305	20240604	154900	905623285	4085	4085	4085	4085	0
306	20240604	154800	905623285	4085	4085	4085	4085	0
307	20240604	154700	905623285	4085	4085	4085	4085	0
308	20240604	154600	905623285	4085	4085	4085	4085	0
309	20240604	154500	905623285	4085	4085	4085	4085	0
310	20240604	154400	905623285	4085	4085	4085	4085	0
311	20240604	154300	905623285	4085	4085	4085	4085	0
312	20240604	154200	905623285	4085	4085	4085	4085	0
313	20240604	154100	905623285	4085	4085	4085	4085	0
314	20240604	154000	905623285	4085	4085	4085	4085	0
315	20240604	153900	905623285	4085	4085	4085	4085	0
316	20240604	153800	905623285	4085	4085	4085	4085	0
317	20240604	153700	905623285	4085	4085	4085	4085	0
318	20240604	153600	905623285	4085	4085	4085	4085	0
319	20240604	153500	905623285	4085	4085	4085	4085	0
320	20240604	153400	905623285	4085	4085	4085	4085	0
321	20240604	153300	905623285	4085	4085	4085	4085	0
322	20240604	153200	905623285	4085	4085	4085	4085	0
323	20240604	153100	905623285	4085	4085	4085	4085	0
324	20240604	153000	905623285	4085	4085	4085	4085	5368
325	20240604	152900	883695005	4105	4105	4105	4105	0
326	20240604	152800	883695005	4105	4105	4105	4105	0
327	20240604	152700	883695005	4105	4105	4105	4105	0
328	20240604	152600	883695005	4105	4105	4105	4105	0
329	20240604	152500	883695005	4105	4105	4105	4105	0
330	20240604	152400	883695005	4105	4105	4105	4105	0
331	20240604	152300	883695005	4105	4105	4105	4105	0
332	20240604	152200	883695005	4105	4105	4105	4105	0
333	20240604	152100	883695005	4105	4105	4105	4105	0
334	20240604	152000	883695005	4105	4105	4105	4105	0
335	20240604	151900	883695005	4105	4100	4195	4095	1595
336	20240604	151800	877114775	4100	4100	4100	4100	100
337	20240604	151700	876704775	4100	4100	4100	4100	674
338	20240604	151600	873941375	4090	4095	4095	4090	1961
339	20240604	151500	865915590	4100	4100	4100	4100	593
340	20240604	151400	863484290	4100	4100	4100	4100	512
341	20240604	151300	861385090	4095	4095	4095	4095	0
342	20240604	151200	861385090	4095	4095	4095	4095	0
343	20240604	151100	861385090	4095	4095	4095	4095	2
344	20240604	151000	861376900	4100	4100	4100	4100	920
345	20240604	150900	857604900	4100	4100	4100	4100	0
346	20240604	150800	857604900	4100	4100	4100	4100	0
347	20240604	150700	857604900	4100	4100	4100	4100	0
348	20240604	150600	857604900	4100	4100	4100	4100	0
349	20240604	150500	857604900	4100	4100	4100	4100	7
350	20240604	150400	857576200	4100	4100	4100	4100	74
351	20240604	150300	857272800	4100	4100	4100	4100	256
352	20240604	150200	856223200	4100	4100	4100	4100	0
353	20240604	150100	856223200	4100	4100	4100	4100	0
354	20240604	150000	856223200	4100	4100	4100	4100	0
355	20240604	145900	856223200	4100	4100	4100	4100	235
356	20240604	145800	855259700	4095	4095	4095	4095	0
357	20240604	145700	855259700	4095	4095	4095	4095	0
358	20240604	145600	855259700	4095	4095	4095	4095	0
359	20240604	145500	855259700	4095	4095	4095	4095	0
360	20240604	145400	855259700	4095	4095	4095	4095	0
361	20240604	145300	855259700	4095	4095	4095	4095	0
362	20240604	145200	855259700	4095	4095	4095	4095	0
363	20240604	145100	855259700	4095	4095	4095	4095	0
364	20240604	145000	855259700	4095	4095	4095	4095	0
365	20240604	144900	855259700	4095	4095	4095	4095	0
366	20240604	144800	855259700	4095	4095	4095	4095	25
367	20240604	144700	855157325	4100	4100	4100	4100	0
368	20240604	144600	855157325	4100	4100	4100	4100	0
369	20240604	144500	855157325	4100	4100	4100	4100	0
370	20240604	144400	855157325	4100	4100	4100	4100	0
371	20240604	144300	855157325	4100	4100	4100	4100	0
372	20240604	144200	855157325	4100	4100	4100	4100	0
373	20240604	144100	855157325	4100	4100	4100	4100	0
374	20240604	144000	855157325	4100	4100	4100	4100	0
375	20240604	143900	855157325	4100	4090	4100	4090	11
376	20240604	143800	855112325	4090	4090	4090	4090	0
377	20240604	143700	855112325	4090	4095	4095	4090	141
378	20240604	143600	854535625	4090	4090	4090	4090	2029
379	20240604	143500	846237015	4090	4100	4100	4090	1460
380	20240604	143400	840261290	4100	4100	4100	4100	0
381	20240604	143300	840261290	4100	4100	4100	4100	0
382	20240604	143200	840261290	4100	4100	4100	4100	0
383	20240604	143100	840261290	4100	4100	4100	4100	272
384	20240604	143000	839146090	4095	4095	4095	4095	0
385	20240604	142900	839146090	4095	4095	4095	4095	0
386	20240604	142800	839146090	4095	4095	4095	4095	0
387	20240604	142700	839146090	4095	4095	4095	4095	0
388	20240604	142600	839146090	4095	4095	4095	4095	0
389	20240604	142500	839146090	4095	4095	4095	4095	0
390	20240604	142400	839146090	4095	4095	4095	4095	0
391	20240604	142300	839146090	4095	4095	4095	4095	0
392	20240604	142200	839146090	4095	4095	4095	4095	0
393	20240604	142100	839146090	4095	4095	4095	4095	0
394	20240604	142000	839146090	4095	4095	4095	4095	3
395	20240604	141900	839133805	4100	4100	4100	4100	0
396	20240604	141800	839133805	4100	4100	4100	4100	0
397	20240604	141700	839133805	4100	4100	4100	4100	1400
398	20240604	141600	833393805	4100	4100	4100	4100	574
399	20240604	141500	831040405	4105	4105	4105	4105	0
400	20240604	141400	831040405	4105	4105	4105	4105	0
401	20240604	141300	831040405	4105	4105	4105	4105	0
402	20240604	141200	831040405	4105	4105	4105	4105	0
403	20240604	141100	831040405	4105	4105	4105	4105	200
404	20240604	141000	830219405	4105	4105	4105	4105	0
405	20240604	140900	830219405	4105	4105	4105	4105	0
406	20240604	140800	830219405	4105	4105	4105	4105	8
407	20240604	140700	830186565	4105	4105	4105	4105	0
408	20240604	140600	830186565	4105	4105	4105	4105	0
409	20240604	140500	830186565	4105	4105	4105	4105	57
410	20240604	140400	829952580	4105	4105	4105	4105	200
411	20240604	140300	829131580	4100	4100	4100	4100	1190
412	20240604	140200	824252580	4100	4100	4100	4100	168
413	20240604	140100	823563780	4105	4100	4105	4100	2487
414	20240604	140000	813355300	4100	4100	4100	4100	0
415	20240604	135900	813355300	4100	4100	4100	4100	0
416	20240604	135800	813355300	4100	4100	4100	4100	41
417	20240604	135700	813187200	4100	4100	4100	4100	0
418	20240604	135600	813187200	4100	4100	4100	4100	0
419	20240604	135500	813187200	4100	4100	4100	4100	0
420	20240604	135400	813187200	4100	4100	4100	4100	1
421	20240604	135300	813183100	4100	4100	4100	4100	0
422	20240604	135200	813183100	4100	4100	4100	4100	0
423	20240604	135100	813183100	4100	4100	4100	4100	0
424	20240604	135000	813183100	4100	4100	4100	4100	0
425	20240604	134900	813183100	4100	4100	4100	4100	0
426	20240604	134800	813183100	4100	4100	4100	4100	1
427	20240604	134700	813179000	4100	4100	4100	4100	0
428	20240604	134600	813179000	4100	4100	4100	4100	0
429	20240604	134500	813179000	4100	4100	4100	4100	0
430	20240604	134400	813179000	4100	4100	4100	4100	0
431	20240604	134300	813179000	4100	4100	4100	4100	0
432	20240604	134200	813179000	4100	4100	4100	4100	1
433	20240604	134100	813174900	4095	4095	4095	4095	0
434	20240604	134000	813174900	4095	4095	4095	4095	0
435	20240604	133900	813174900	4095	4100	4100	4095	261
436	20240604	133800	812106080	4105	4115	4115	4105	349
437	20240604	133700	810672690	4125	4125	4125	4125	1
438	20240604	133600	810668565	4145	4115	4145	4115	31
439	20240604	133500	810540505	4115	4115	4115	4115	0
440	20240604	133400	810540505	4115	4115	4115	4115	0
441	20240604	133300	810540505	4115	4115	4115	4115	0
442	20240604	133200	810540505	4115	4110	4115	4110	21272
443	20240604	133100	723112430	4110	4110	4110	4110	0
444	20240604	133000	723112430	4110	4100	4110	4100	2032
445	20240604	132900	714764335	4095	4090	4095	4090	210
446	20240604	132800	713904390	4080	4080	4080	4080	2000
447	20240604	132700	705744390	4080	4080	4080	4080	0
448	20240604	132600	705744390	4080	4085	4085	4080	6000
449	20240604	132500	681264360	4095	4095	4095	4095	0
450	20240604	132400	681264360	4095	4095	4095	4095	1
451	20240604	132300	681260265	4090	4090	4090	4090	0
452	20240604	132200	681260265	4090	4090	4090	4090	0
453	20240604	132100	681260265	4090	4090	4090	4090	0
454	20240604	132000	681260265	4090	4090	4090	4090	1
455	20240604	131900	681256175	4090	4090	4090	4090	0
456	20240604	131800	681256175	4090	4090	4090	4090	1
457	20240604	131700	681252085	4090	4080	4090	4080	2347
458	20240604	131600	671667965	4085	4085	4085	4080	2996
459	20240604	131500	659429320	4075	4075	4075	4075	0
460	20240604	131400	659429320	4075	4075	4075	4075	0
461	20240604	131300	659429320	4075	4075	4075	4075	2000
462	20240604	131200	651279320	4080	4075	4085	4075	2013
463	20240604	131100	643076240	4080	4080	4080	4080	0
464	20240604	131000	643076240	4080	4085	4085	4075	5232
465	20240604	130900	621739350	4095	4095	4095	4095	0
466	20240604	130800	621739350	4095	4095	4095	4095	1
467	20240604	130700	621735255	4095	4095	4095	4095	0
468	20240604	130600	621735255	4095	4095	4095	4095	1
469	20240604	130500	621731160	4085	4100	4100	4085	405
470	20240604	130400	620074560	4110	4110	4110	4110	0
471	20240604	130300	620074560	4110	4110	4110	4110	0
472	20240604	130200	620074560	4110	4110	4110	4110	0
473	20240604	130100	620074560	4110	4110	4110	4110	0
474	20240604	130000	620074560	4110	4110	4110	4110	1
475	20240604	125900	620070450	4110	4110	4110	4110	0
476	20240604	125800	620070450	4110	4110	4110	4110	0
477	20240604	125700	620070450	4110	4110	4110	4110	0
478	20240604	125600	620070450	4110	4110	4110	4110	0
479	20240604	125500	620070450	4110	4110	4110	4110	14
480	20240604	125400	620012910	4110	4105	4110	4105	127
481	20240604	125300	619491565	4110	4110	4110	4110	0
482	20240604	125200	619491565	4110	4110	4110	4110	28
483	20240604	125100	619376485	4110	4110	4110	4110	0
484	20240604	125000	619376485	4110	4110	4110	4110	0
485	20240604	124900	619376485	4110	4110	4110	4110	0
486	20240604	124800	619376485	4110	4110	4110	4110	1
487	20240604	124700	619372375	4105	4105	4105	4105	0
488	20240604	124600	619372375	4105	4105	4105	4105	0
489	20240604	124500	619372375	4105	4105	4105	4105	927
490	20240604	124400	615567040	4110	4110	4110	4110	0
491	20240604	124300	615567040	4110	4110	4110	4110	0
492	20240604	124200	615567040	4110	4110	4110	4110	1
493	20240604	124100	615562930	4110	4110	4110	4110	0
494	20240604	124000	615562930	4110	4110	4110	4110	0
495	20240604	123900	615562930	4110	4110	4110	4110	0
496	20240604	123800	615562930	4110	4110	4110	4110	0
497	20240604	123700	615562930	4110	4110	4110	4110	0
498	20240604	123600	615562930	4110	4110	4110	4110	8
499	20240604	123500	615530050	4110	4110	4110	4110	0
500	20240604	123400	615530050	4110	4110	4110	4110	0
501	20240604	123300	615530050	4110	4110	4110	4110	0
502	20240604	123200	615530050	4110	4110	4110	4110	0
503	20240604	123100	615530050	4110	4110	4110	4110	1
504	20240604	123000	615525940	4110	4110	4110	4110	1
505	20240604	122900	615521830	4110	4110	4110	4110	0
506	20240604	122800	615521830	4110	4110	4110	4110	0
507	20240604	122700	615521830	4110	4110	4110	4110	0
508	20240604	122600	615521830	4110	4110	4110	4110	0
509	20240604	122500	615521830	4110	4110	4110	4110	0
510	20240604	122400	615521830	4110	4110	4110	4110	1
511	20240604	122300	615517720	4105	4105	4105	4105	0
512	20240604	122200	615517720	4105	4105	4105	4105	39
513	20240604	122100	615357625	4110	4110	4110	4110	0
514	20240604	122000	615357625	4110	4110	4110	4110	0
515	20240604	121900	615357625	4110	4110	4110	4110	0
516	20240604	121800	615357625	4110	4110	4110	4110	1
517	20240604	121700	615353515	4110	4110	4110	4110	0
518	20240604	121600	615353515	4110	4110	4110	4110	0
519	20240604	121500	615353515	4110	4110	4110	4110	0
520	20240604	121400	615353515	4110	4110	4110	4110	0
521	20240604	121300	615353515	4110	4110	4110	4110	0
522	20240604	121200	615353515	4110	4110	4110	4110	1
523	20240604	121100	615349405	4105	4105	4105	4105	435
524	20240604	121000	613563730	4110	4110	4110	4110	0
525	20240604	120900	613563730	4110	4110	4110	4110	0
526	20240604	120800	613563730	4110	4110	4110	4110	0
527	20240604	120700	613563730	4110	4110	4110	4110	0
528	20240604	120600	613563730	4110	4110	4110	4110	1
529	20240604	120500	613559620	4110	4110	4110	4110	0
530	20240604	120400	613559620	4110	4110	4110	4110	0
531	20240604	120300	613559620	4110	4110	4110	4110	265
532	20240604	120200	612470470	4110	4110	4110	4110	2739
533	20240604	120100	601213180	4110	4110	4110	4110	0
534	20240604	120000	601213180	4110	4110	4110	4110	1
535	20240604	115900	601209070	4100	4100	4100	4100	0
536	20240604	115800	601209070	4100	4100	4100	4100	0
537	20240604	115700	601209070	4100	4100	4100	4100	57
538	20240604	115600	600975370	4095	4095	4095	4095	0
539	20240604	115500	600975370	4095	4110	4110	4095	3253
540	20240604	115400	587654300	4110	4110	4110	4110	16
541	20240604	115300	587588540	4100	4100	4100	4100	0
542	20240604	115200	587588540	4100	4100	4100	4100	0
543	20240604	115100	587588540	4100	4100	4100	4100	23
544	20240604	115000	587494240	4105	4105	4105	4105	26
545	20240604	114900	587387510	4110	4110	4110	4110	0
546	20240604	114800	587387510	4110	4110	4110	4110	1
547	20240604	114700	587383400	4110	4110	4110	4110	0
548	20240604	114600	587383400	4110	4110	4110	4110	0
549	20240604	114500	587383400	4110	4110	4110	4110	0
550	20240604	114400	587383400	4110	4110	4110	4110	312
551	20240604	114300	586101080	4105	4095	4105	4095	12546
552	20240604	114200	534611540	4090	4090	4090	4085	743
553	20240604	114100	531575070	4075	4075	4075	4060	10126
554	20240604	114000	490428545	4080	4080	4080	4080	12
555	20240604	113900	490379585	4080	4080	4080	4080	0
556	20240604	113800	490379585	4080	4080	4080	4080	0
557	20240604	113700	490379585	4080	4090	4090	4080	5057
558	20240604	113600	469740465	4115	4110	4115	4090	5008
559	20240604	113500	449242470	4115	4115	4115	4115	4
560	20240604	113400	449226010	4115	4115	4115	4115	0
561	20240604	113300	449226010	4115	4115	4115	4115	13
562	20240604	113200	449172515	4115	4115	4115	4115	0
563	20240604	113100	449172515	4115	4115	4115	4115	0
564	20240604	113000	449172515	4115	4115	4115	4115	1
565	20240604	112900	449168400	4115	4115	4115	4115	0
566	20240604	112800	449168400	4115	4115	4115	4115	0
567	20240604	112700	449168400	4115	4115	4115	4115	0
568	20240604	112600	449168400	4115	4115	4115	4115	0
569	20240604	112500	449168400	4115	4115	4115	4115	0
570	20240604	112400	449168400	4115	4110	4115	4110	2
571	20240604	112300	449160175	4110	4110	4110	4110	0
572	20240604	112200	449160175	4110	4110	4110	4110	0
573	20240604	112100	449160175	4110	4110	4110	4110	0
574	20240604	112000	449160175	4110	4110	4110	4110	0
575	20240604	111900	449160175	4110	4110	4110	4110	0
576	20240604	111800	449160175	4110	4110	4110	4110	1
577	20240604	111700	449156065	4110	4110	4110	4110	43
578	20240604	111600	448979335	4110	4110	4110	4110	0
579	20240604	111500	448979335	4110	4110	4110	4110	0
580	20240604	111400	448979335	4110	4110	4110	4110	0
581	20240604	111300	448979335	4110	4110	4110	4110	0
582	20240604	111200	448979335	4110	4110	4110	4110	1
583	20240604	111100	448975225	4110	4110	4110	4110	0
584	20240604	111000	448975225	4110	4110	4110	4110	0
585	20240604	110900	448975225	4110	4110	4110	4110	0
586	20240604	110800	448975225	4110	4110	4110	4110	1
587	20240604	110700	448971115	4105	4105	4105	4105	0
588	20240604	110600	448971115	4105	4105	4105	4105	0
589	20240604	110500	448971115	4105	4105	4105	4105	0
590	20240604	110400	448971115	4105	4105	4105	4105	0
591	20240604	110300	448971115	4105	4105	4105	4105	0
592	20240604	110200	448971115	4105	4105	4105	4105	98
593	20240604	110100	448568825	4100	4100	4100	4100	0
594	20240604	110000	448568825	4100	4100	4100	4100	0
595	20240604	105900	448568825	4100	4100	4100	4100	0
596	20240604	105800	448568825	4100	4100	4100	4100	0
597	20240604	105700	448568825	4100	4100	4100	4100	0
598	20240604	105600	448568825	4100	4100	4100	4100	0
599	20240604	105500	448568825	4100	4100	4100	4100	0
600	20240604	105400	448568825	4100	4100	4100	4100	0
601	20240604	105300	448568825	4100	4100	4100	4100	0
602	20240604	105200	448568825	4100	4100	4100	4100	0
603	20240604	105100	448568825	4100	4100	4100	4100	0
604	20240604	105000	448568825	4100	4100	4100	4100	0
605	20240604	104900	448568825	4100	4100	4100	4100	0
606	20240604	104800	448568825	4100	4100	4100	4100	0
607	20240604	104700	448568825	4100	4100	4100	4100	0
608	20240604	104600	448568825	4100	4100	4100	4100	228
609	20240604	104500	447634025	4100	4100	4100	4100	0
610	20240604	104400	447634025	4100	4100	4100	4100	0
611	20240604	104300	447634025	4100	4100	4100	4100	0
612	20240604	104200	447634025	4100	4100	4100	4100	0
613	20240604	104100	447634025	4100	4100	4100	4100	0
614	20240604	104000	447634025	4100	4100	4100	4100	0
615	20240604	103900	447634025	4100	4105	4105	4100	8
616	20240604	103800	447601215	4110	4110	4110	4110	0
617	20240604	103700	447601215	4110	4110	4110	4110	0
618	20240604	103600	447601215	4110	4110	4110	4110	0
619	20240604	103500	447601215	4110	4110	4110	4110	0
620	20240604	103400	447601215	4110	4110	4110	4110	0
621	20240604	103300	447601215	4110	4110	4110	4110	0
622	20240604	103200	447601215	4110	4110	4110	4110	0
623	20240604	103100	447601215	4110	4110	4110	4110	10
624	20240604	103000	447560115	4100	4100	4100	4100	0
625	20240604	102900	447560115	4100	4100	4100	4100	0
626	20240604	102800	447560115	4100	4100	4100	4100	0
627	20240604	102700	447560115	4100	4100	4100	4100	0
628	20240604	102600	447560115	4100	4100	4100	4100	0
629	20240604	102500	447560115	4100	4100	4100	4100	0
630	20240604	102400	447560115	4100	4125	4125	4100	2413
631	20240604	102300	437656325	4120	4120	4120	4120	30
632	20240604	102200	437532725	4120	4120	4120	4120	0
633	20240604	102100	437532725	4120	4120	4120	4120	1
634	20240604	102000	437528605	4120	4120	4120	4120	0
635	20240604	101900	437528605	4120	4120	4120	4120	0
636	20240604	101800	437528605	4120	4120	4120	4120	0
637	20240604	101700	437528605	4120	4120	4120	4120	0
638	20240604	101600	437528605	4120	4120	4120	4120	0
639	20240604	101500	437528605	4120	4120	4120	4120	50
640	20240604	101400	437322605	4155	4155	4155	4155	0
641	20240604	101300	437322605	4155	4155	4155	4155	0
642	20240604	101200	437322605	4155	4155	4155	4155	0
643	20240604	101100	437322605	4155	4155	4155	4155	0
644	20240604	101000	437322605	4155	4155	4155	4155	0
645	20240604	100900	437322605	4155	4155	4155	4155	0
646	20240604	100800	437322605	4155	4155	4155	4155	0
647	20240604	100700	437322605	4155	4155	4155	4155	0
648	20240604	100600	437322605	4155	4155	4155	4155	0
649	20240604	100500	437322605	4155	4155	4155	4155	0
650	20240604	100400	437322605	4155	4130	4155	4130	1000
651	20240604	100300	433192300	4130	4130	4130	4130	200
652	20240604	100200	432366300	4130	4130	4130	4130	65
653	20240604	100100	432097850	4125	4125	4125	4125	0
654	20240604	100000	432097850	4125	4125	4125	4125	100
655	20240604	095900	431685350	4130	4130	4130	4130	0
656	20240604	095800	431685350	4130	4130	4130	4130	53
657	20240604	095700	431466460	4130	4140	4160	4130	1557
658	20240604	095600	425025745	4140	4140	4140	4140	177
659	20240604	095500	424292965	4140	4140	4140	4140	0
660	20240604	095400	424292965	4140	4140	4140	4140	39
661	20240604	095300	424131505	4140	4140	4140	4140	0
662	20240604	095200	424131505	4140	4140	4140	4140	0
663	20240604	095100	424131505	4140	4140	4140	4140	0
664	20240604	095000	424131505	4140	4140	4140	4140	0
665	20240604	094900	424131505	4140	4140	4140	4140	0
666	20240604	094800	424131505	4140	4140	4140	4140	50
667	20240604	094700	423924505	4140	4135	4140	4135	474
668	20240604	094600	421962525	4135	4135	4135	4135	0
669	20240604	094500	421962525	4135	4135	4135	4135	225
670	20240604	094400	421032150	4135	4135	4135	4135	633
671	20240604	094300	418414695	4135	4125	4135	4125	7608
672	20240604	094200	386956285	4105	4115	4115	4105	400
673	20240604	094100	385313560	4120	4120	4120	4120	2
674	20240604	094000	385305320	4145	4145	4145	4145	0
675	20240604	093900	385305320	4145	4145	4145	4145	0
676	20240604	093800	385305320	4145	4145	4145	4145	0
677	20240604	093700	385305320	4145	4145	4145	4145	0
678	20240604	093600	385305320	4145	4145	4145	4145	0
679	20240604	093500	385305320	4145	4140	4145	4140	40
680	20240604	093400	385139570	4145	4145	4145	4145	39
681	20240604	093300	384977915	4145	4145	4145	4145	1397
682	20240604	093200	379187350	4145	4145	4145	4145	0
683	20240604	093100	379187350	4145	4145	4145	4145	0
684	20240604	093000	379187350	4145	4125	4145	4125	51
685	20240604	092900	378976710	4120	4120	4120	4120	910
686	20240604	092800	375227510	4115	4115	4115	4115	36
687	20240604	092700	375079370	4120	4120	4120	4120	0
688	20240604	092600	375079370	4120	4120	4120	4120	9
689	20240604	092500	375042290	4115	4120	4120	4115	17
690	20240604	092400	374972275	4120	4130	4130	4120	45
691	20240604	092300	374786475	4125	4125	4125	4125	0
692	20240604	092200	374786475	4125	4140	4140	4125	116
693	20240604	092100	374307840	4145	4145	4145	4145	0
694	20240604	092000	374307840	4145	4145	4145	4145	434
695	20240604	091900	372508910	4155	4165	4200	4150	8674
696	20240604	091800	336445540	4155	4155	4160	4155	7268
697	20240604	091700	306244540	4155	4155	4155	4150	5885
698	20240604	091600	281812970	4155	4125	4155	4125	11061
699	20240604	091500	235935060	4125	4110	4125	4095	10572
700	20240604	091400	192501530	4115	4135	4135	4115	4244
701	20240604	091300	175025085	4150	4150	4150	4150	3
702	20240604	091200	175012635	4150	4140	4150	4140	123
703	20240604	091100	174503405	4130	4145	4145	4130	16815
704	20240604	091000	104844020	4170	4170	4170	4170	0
705	20240604	090900	104844020	4170	4170	4170	4170	0
706	20240604	090800	104844020	4170	4180	4180	4150	7650
707	20240604	090700	73071970	4180	4150	4300	4145	9015
708	20240604	090600	35563590	4145	4145	4150	4145	3413
709	20240604	090500	21413335	4150	4150	4150	4145	2655
710	20240604	090400	10396145	4145	4115	4145	4110	2506
711	20240604	090300	41400	4140	4140	4140	4140	0
712	20240604	090200	41400	4140	4140	4140	4140	0
713	20240604	090100	41400	4140	4140	4140	4140	0
714	20240604	090000	41400	4140	4140	4140	4140	10