KissMeData/244920/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	205400	522409465	4060	4060	4060	4060	336
3	20240607	205300	522409465	4060	4060	4060	4060	0
4	20240607	205200	522409465	4060	4060	4060	4060	0
5	20240607	205100	522409465	4060	4060	4060	4060	0
6	20240607	205000	522409465	4060	4060	4060	4060	0
7	20240607	204900	522409465	4060	4060	4060	4060	0
8	20240607	204800	522409465	4060	4060	4060	4060	0
9	20240607	204700	522409465	4060	4060	4060	4060	0
10	20240607	204600	522409465	4060	4060	4060	4060	0
11	20240607	204500	522409465	4060	4060	4060	4060	0
12	20240607	204400	522409465	4060	4060	4060	4060	0
13	20240607	204300	522409465	4060	4060	4060	4060	0
14	20240607	204200	522409465	4060	4060	4060	4060	0
15	20240607	204100	522409465	4060	4060	4060	4060	0
16	20240607	204000	522409465	4060	4060	4060	4060	0
17	20240607	203900	522409465	4060	4060	4060	4060	0
18	20240607	203800	522409465	4060	4060	4060	4060	0
19	20240607	203700	522409465	4060	4060	4060	4060	0
20	20240607	203600	522409465	4060	4060	4060	4060	0
21	20240607	203500	522409465	4060	4060	4060	4060	0
22	20240607	203400	522409465	4060	4060	4060	4060	0
23	20240607	203300	522409465	4060	4060	4060	4060	0
24	20240607	203200	522409465	4060	4060	4060	4060	0
25	20240607	203100	522409465	4060	4060	4060	4060	0
26	20240607	203000	522409465	4060	4060	4060	4060	0
27	20240607	202900	522409465	4060	4060	4060	4060	0
28	20240607	202800	522409465	4060	4060	4060	4060	0
29	20240607	202700	522409465	4060	4060	4060	4060	0
30	20240607	202600	522409465	4060	4060	4060	4060	0
31	20240607	202500	522409465	4060	4060	4060	4060	0
32	20240607	202400	522409465	4060	4060	4060	4060	336
33	20240607	202300	522409465	4060	4060	4060	4060	0
34	20240607	202200	522409465	4060	4060	4060	4060	0
35	20240607	202100	522409465	4060	4060	4060	4060	0
36	20240607	202000	522409465	4060	4060	4060	4060	0
37	20240607	201900	522409465	4060	4060	4060	4060	0
38	20240607	201800	522409465	4060	4060	4060	4060	0
39	20240607	201700	522409465	4060	4060	4060	4060	0
40	20240607	201600	522409465	4060	4060	4060	4060	0
41	20240607	201500	522409465	4060	4060	4060	4060	0
42	20240607	201400	522409465	4060	4060	4060	4060	0
43	20240607	201300	522409465	4060	4060	4060	4060	0
44	20240607	201200	522409465	4060	4060	4060	4060	0
45	20240607	201100	522409465	4060	4060	4060	4060	0
46	20240607	201000	522409465	4060	4060	4060	4060	0
47	20240607	200900	522409465	4060	4060	4060	4060	0
48	20240607	200800	522409465	4060	4060	4060	4060	0
49	20240607	200700	522409465	4060	4060	4060	4060	0
50	20240607	200600	522409465	4060	4060	4060	4060	0
51	20240607	200500	522409465	4060	4060	4060	4060	0
52	20240607	200400	522409465	4060	4060	4060	4060	0
53	20240607	200300	522409465	4060	4060	4060	4060	0
54	20240607	200200	522409465	4060	4060	4060	4060	0
55	20240607	200100	522409465	4060	4060	4060	4060	0
56	20240607	200000	522409465	4060	4060	4060	4060	0
57	20240607	195900	522409465	4060	4060	4060	4060	0
58	20240607	195800	522409465	4060	4060	4060	4060	0
59	20240607	195700	522409465	4060	4060	4060	4060	0
60	20240607	195600	522409465	4060	4060	4060	4060	0
61	20240607	195500	522409465	4060	4060	4060	4060	0
62	20240607	195400	522409465	4060	4060	4060	4060	336
63	20240607	195300	522409465	4060	4060	4060	4060	0
64	20240607	195200	522409465	4060	4060	4060	4060	0
65	20240607	195100	522409465	4060	4060	4060	4060	0
66	20240607	195000	522409465	4060	4060	4060	4060	0
67	20240607	194900	522409465	4060	4060	4060	4060	0
68	20240607	194800	522409465	4060	4060	4060	4060	0
69	20240607	194700	522409465	4060	4060	4060	4060	0
70	20240607	194600	522409465	4060	4060	4060	4060	0
71	20240607	194500	522409465	4060	4060	4060	4060	0
72	20240607	194400	522409465	4060	4060	4060	4060	0
73	20240607	194300	522409465	4060	4060	4060	4060	0
74	20240607	194200	522409465	4060	4060	4060	4060	0
75	20240607	194100	522409465	4060	4060	4060	4060	0
76	20240607	194000	522409465	4060	4060	4060	4060	0
77	20240607	193900	522409465	4060	4060	4060	4060	0
78	20240607	193800	522409465	4060	4060	4060	4060	0
79	20240607	193700	522409465	4060	4060	4060	4060	0
80	20240607	193600	522409465	4060	4060	4060	4060	0
81	20240607	193500	522409465	4060	4060	4060	4060	0
82	20240607	193400	522409465	4060	4060	4060	4060	0
83	20240607	193300	522409465	4060	4060	4060	4060	0
84	20240607	193200	522409465	4060	4060	4060	4060	0
85	20240607	193100	522409465	4060	4060	4060	4060	0
86	20240607	193000	522409465	4060	4060	4060	4060	0
87	20240607	192900	522409465	4060	4060	4060	4060	0
88	20240607	192800	522409465	4060	4060	4060	4060	0
89	20240607	192700	522409465	4060	4060	4060	4060	0
90	20240607	192600	522409465	4060	4060	4060	4060	0
91	20240607	192500	522409465	4060	4060	4060	4060	0
92	20240607	192400	522409465	4060	4060	4060	4060	336
93	20240607	192300	522409465	4060	4060	4060	4060	0
94	20240607	192200	522409465	4060	4060	4060	4060	0
95	20240607	192100	522409465	4060	4060	4060	4060	0
96	20240607	192000	522409465	4060	4060	4060	4060	0
97	20240607	191900	522409465	4060	4060	4060	4060	0
98	20240607	191800	522409465	4060	4060	4060	4060	0
99	20240607	191700	522409465	4060	4060	4060	4060	0
100	20240607	191600	522409465	4060	4060	4060	4060	0
101	20240607	191500	522409465	4060	4060	4060	4060	0
102	20240607	191400	522409465	4060	4060	4060	4060	0
103	20240607	191300	522409465	4060	4060	4060	4060	0
104	20240607	191200	522409465	4060	4060	4060	4060	0
105	20240607	191100	522409465	4060	4060	4060	4060	0
106	20240607	191000	522409465	4060	4060	4060	4060	0
107	20240607	190900	522409465	4060	4060	4060	4060	0
108	20240607	190800	522409465	4060	4060	4060	4060	0
109	20240607	190700	522409465	4060	4060	4060	4060	0
110	20240607	190600	522409465	4060	4060	4060	4060	0
111	20240607	190500	522409465	4060	4060	4060	4060	0
112	20240607	190400	522409465	4060	4060	4060	4060	0
113	20240607	190300	522409465	4060	4060	4060	4060	0
114	20240607	190200	522409465	4060	4060	4060	4060	0
115	20240607	190100	522409465	4060	4060	4060	4060	0
116	20240607	190000	522409465	4060	4060	4060	4060	0
117	20240607	185900	522409465	4060	4060	4060	4060	0
118	20240607	185800	522409465	4060	4060	4060	4060	0
119	20240607	185700	522409465	4060	4060	4060	4060	0
120	20240607	185600	522409465	4060	4060	4060	4060	0
121	20240607	185500	522409465	4060	4060	4060	4060	0
122	20240607	185400	522409465	4060	4060	4060	4060	336
123	20240607	185300	522409465	4060	4060	4060	4060	0
124	20240607	185200	522409465	4060	4060	4060	4060	0
125	20240607	185100	522409465	4060	4060	4060	4060	0
126	20240607	185000	522409465	4060	4060	4060	4060	0
127	20240607	184900	522409465	4060	4060	4060	4060	0
128	20240607	184800	522409465	4060	4060	4060	4060	0
129	20240607	184700	522409465	4060	4060	4060	4060	0
130	20240607	184600	522409465	4060	4060	4060	4060	0
131	20240607	184500	522409465	4060	4060	4060	4060	0
132	20240607	184400	522409465	4060	4060	4060	4060	0
133	20240607	184300	522409465	4060	4060	4060	4060	0
134	20240607	184200	522409465	4060	4060	4060	4060	0
135	20240607	184100	522409465	4060	4060	4060	4060	0
136	20240607	184000	522409465	4060	4060	4060	4060	0
137	20240607	183900	522409465	4060	4060	4060	4060	0
138	20240607	183800	522409465	4060	4060	4060	4060	0
139	20240607	183700	522409465	4060	4060	4060	4060	0
140	20240607	183600	522409465	4060	4060	4060	4060	0
141	20240607	183500	522409465	4060	4060	4060	4060	0
142	20240607	183400	522409465	4060	4060	4060	4060	0
143	20240607	183300	522409465	4060	4060	4060	4060	0
144	20240607	183200	522409465	4060	4060	4060	4060	0
145	20240607	183100	522409465	4060	4060	4060	4060	0
146	20240607	183000	522409465	4060	4060	4060	4060	0
147	20240607	182900	522409465	4060	4060	4060	4060	0
148	20240607	182800	522409465	4060	4060	4060	4060	0
149	20240607	182700	522409465	4060	4060	4060	4060	0
150	20240607	182600	522409465	4060	4060	4060	4060	0
151	20240607	182500	522409465	4060	4060	4060	4060	0
152	20240607	182400	522409465	4060	4060	4060	4060	336
153	20240607	182300	522409465	4060	4060	4060	4060	0
154	20240607	182200	522409465	4060	4060	4060	4060	0
155	20240607	182100	522409465	4060	4060	4060	4060	0
156	20240607	182000	522409465	4060	4060	4060	4060	0
157	20240607	181900	522409465	4060	4060	4060	4060	0
158	20240607	181800	522409465	4060	4060	4060	4060	0
159	20240607	181700	522409465	4060	4060	4060	4060	0
160	20240607	181600	522409465	4060	4060	4060	4060	0
161	20240607	181500	522409465	4060	4060	4060	4060	0
162	20240607	181400	522409465	4060	4060	4060	4060	0
163	20240607	181300	522409465	4060	4060	4060	4060	0
164	20240607	181200	522409465	4060	4060	4060	4060	0
165	20240607	181100	522409465	4060	4060	4060	4060	0
166	20240607	181000	522409465	4060	4060	4060	4060	0
167	20240607	180900	522409465	4060	4060	4060	4060	0
168	20240607	180800	522409465	4060	4060	4060	4060	0
169	20240607	180700	522409465	4060	4060	4060	4060	0
170	20240607	180600	522409465	4060	4060	4060	4060	0
171	20240607	180500	522409465	4060	4060	4060	4060	0
172	20240607	180400	522409465	4060	4060	4060	4060	0
173	20240607	180300	522409465	4060	4060	4060	4060	0
174	20240607	180200	522409465	4060	4060	4060	4060	0
175	20240607	180100	522409465	4060	4060	4060	4060	0
176	20240607	180000	522409465	4060	4060	4060	4060	0
177	20240607	175900	522409465	4060	4060	4060	4060	0
178	20240607	175800	522409465	4060	4060	4060	4060	0
179	20240607	175700	522409465	4060	4060	4060	4060	0
180	20240607	175600	522409465	4060	4060	4060	4060	0
181	20240607	175500	522409465	4060	4060	4060	4060	0
182	20240607	175400	522409465	4060	4060	4060	4060	336
183	20240607	175300	522409465	4060	4060	4060	4060	0
184	20240607	175200	522409465	4060	4060	4060	4060	0
185	20240607	175100	522409465	4060	4060	4060	4060	0
186	20240607	175000	522409465	4060	4060	4060	4060	0
187	20240607	174900	522409465	4060	4060	4060	4060	0
188	20240607	174800	522409465	4060	4060	4060	4060	0
189	20240607	174700	522409465	4060	4060	4060	4060	0
190	20240607	174600	522409465	4060	4060	4060	4060	0
191	20240607	174500	522409465	4060	4060	4060	4060	0
192	20240607	174400	522409465	4060	4060	4060	4060	0
193	20240607	174300	522409465	4060	4060	4060	4060	0
194	20240607	174200	522409465	4060	4060	4060	4060	0
195	20240607	174100	522409465	4060	4060	4060	4060	0
196	20240607	174000	522409465	4060	4060	4060	4060	0
197	20240607	173900	522409465	4060	4060	4060	4060	0
198	20240607	173800	522409465	4060	4060	4060	4060	0
199	20240607	173700	522409465	4060	4060	4060	4060	0
200	20240607	173600	522409465	4060	4060	4060	4060	0
201	20240607	173500	522409465	4060	4060	4060	4060	0
202	20240607	173400	522409465	4060	4060	4060	4060	0
203	20240607	173300	522409465	4060	4060	4060	4060	0
204	20240607	173200	522409465	4060	4060	4060	4060	0
205	20240607	173100	522409465	4060	4060	4060	4060	0
206	20240607	173000	522409465	4060	4060	4060	4060	0
207	20240607	172900	522409465	4060	4060	4060	4060	0
208	20240607	172800	522409465	4060	4060	4060	4060	0
209	20240607	172700	522409465	4060	4060	4060	4060	0
210	20240607	172600	522409465	4060	4060	4060	4060	0
211	20240607	172500	522409465	4060	4060	4060	4060	0
212	20240607	172400	522409465	4060	4060	4060	4060	336
213	20240607	172300	522409465	4060	4060	4060	4060	0
214	20240607	172200	522409465	4060	4060	4060	4060	0
215	20240607	172100	522409465	4060	4060	4060	4060	0
216	20240607	172000	522409465	4060	4060	4060	4060	0
217	20240607	171900	522409465	4060	4060	4060	4060	0
218	20240607	171800	522409465	4060	4060	4060	4060	0
219	20240607	171700	522409465	4060	4060	4060	4060	0
220	20240607	171600	522409465	4060	4060	4060	4060	0
221	20240607	171500	522409465	4060	4060	4060	4060	0
222	20240607	171400	522409465	4060	4060	4060	4060	0
223	20240607	171300	522409465	4060	4060	4060	4060	0
224	20240607	171200	522409465	4060	4060	4060	4060	0
225	20240607	171100	522409465	4060	4060	4060	4060	0
226	20240607	171000	522409465	4060	4060	4060	4060	0
227	20240607	170900	522409465	4060	4060	4060	4060	0
228	20240607	170800	522409465	4060	4060	4060	4060	0
229	20240607	170700	522409465	4060	4060	4060	4060	0
230	20240607	170600	522409465	4060	4060	4060	4060	0
231	20240607	170500	522409465	4060	4060	4060	4060	0
232	20240607	170400	522409465	4060	4060	4060	4060	0
233	20240607	170300	522409465	4060	4060	4060	4060	0
234	20240607	170200	522409465	4060	4060	4060	4060	0
235	20240607	170100	522409465	4060	4060	4060	4060	0
236	20240607	170000	522409465	4060	4060	4060	4060	0
237	20240607	165900	522409465	4060	4060	4060	4060	0
238	20240607	165800	522409465	4060	4060	4060	4060	0
239	20240607	165700	522409465	4060	4060	4060	4060	0
240	20240607	165600	522409465	4060	4060	4060	4060	0
241	20240607	165500	522409465	4060	4060	4060	4060	0
242	20240607	165400	522409465	4060	4060	4060	4060	336
243	20240607	165300	522409465	4060	4060	4060	4060	0
244	20240607	165200	522409465	4060	4060	4060	4060	0
245	20240607	165100	522409465	4060	4060	4060	4060	0
246	20240607	165000	522409465	4060	4060	4060	4060	0
247	20240607	164900	522409465	4060	4060	4060	4060	0
248	20240607	164800	522409465	4060	4060	4060	4060	0
249	20240607	164700	522409465	4060	4060	4060	4060	0
250	20240607	164600	522409465	4060	4060	4060	4060	0
251	20240607	164500	522409465	4060	4060	4060	4060	0
252	20240607	164400	522409465	4060	4060	4060	4060	0
253	20240607	164300	522409465	4060	4060	4060	4060	0
254	20240607	164200	522409465	4060	4060	4060	4060	0
255	20240607	164100	522409465	4060	4060	4060	4060	0
256	20240607	164000	522409465	4060	4060	4060	4060	0
257	20240607	163900	522409465	4060	4060	4060	4060	0
258	20240607	163800	522409465	4060	4060	4060	4060	0
259	20240607	163700	522409465	4060	4060	4060	4060	0
260	20240607	163600	522409465	4060	4060	4060	4060	0
261	20240607	163500	522409465	4060	4060	4060	4060	0
262	20240607	163400	522409465	4060	4060	4060	4060	0
263	20240607	163300	522409465	4060	4060	4060	4060	0
264	20240607	163200	522409465	4060	4060	4060	4060	0
265	20240607	163100	522409465	4060	4060	4060	4060	0
266	20240607	163000	522409465	4060	4060	4060	4060	0
267	20240607	162900	522409465	4060	4060	4060	4060	0
268	20240607	162800	522409465	4060	4060	4060	4060	0
269	20240607	162700	522409465	4060	4060	4060	4060	0
270	20240607	162600	522409465	4060	4060	4060	4060	0
271	20240607	162500	522409465	4060	4060	4060	4060	0
272	20240607	162400	522409465	4060	4060	4060	4060	336
273	20240607	162300	522409465	4060	4060	4060	4060	0
274	20240607	162200	522409465	4060	4060	4060	4060	0
275	20240607	162100	522409465	4060	4060	4060	4060	0
276	20240607	162000	522409465	4060	4060	4060	4060	0
277	20240607	161900	522409465	4060	4060	4060	4060	0
278	20240607	161800	522409465	4060	4060	4060	4060	0
279	20240607	161700	522409465	4060	4060	4060	4060	0
280	20240607	161600	522409465	4060	4060	4060	4060	0
281	20240607	161500	522409465	4060	4060	4060	4060	0
282	20240607	161400	522409465	4060	4060	4060	4060	0
283	20240607	161300	522409465	4060	4060	4060	4060	0
284	20240607	161200	522409465	4060	4060	4060	4060	0
285	20240607	161100	522409465	4060	4060	4060	4060	0
286	20240607	161000	522409465	4060	4060	4060	4060	0
287	20240607	160900	522409465	4060	4060	4060	4060	0
288	20240607	160800	522409465	4060	4060	4060	4060	0
289	20240607	160700	522409465	4060	4060	4060	4060	0
290	20240607	160600	522409465	4060	4060	4060	4060	0
291	20240607	160500	522409465	4060	4060	4060	4060	0
292	20240607	160400	522409465	4060	4060	4060	4060	0
293	20240607	160300	522409465	4060	4060	4060	4060	0
294	20240607	160200	522409465	4060	4060	4060	4060	0
295	20240607	160100	522409465	4060	4060	4060	4060	0
296	20240607	160000	522409465	4060	4060	4060	4060	0
297	20240607	155900	522409465	4060	4060	4060	4060	0
298	20240607	155800	522409465	4060	4060	4060	4060	0
299	20240607	155700	522409465	4060	4060	4060	4060	0
300	20240607	155600	522409465	4060	4060	4060	4060	0
301	20240607	155500	522409465	4060	4060	4060	4060	0
302	20240607	155400	522409465	4060	4060	4060	4060	336
303	20240607	155300	522409465	4060	4060	4060	4060	0
304	20240607	155200	522409465	4060	4060	4060	4060	0
305	20240607	155100	522409465	4060	4060	4060	4060	0
306	20240607	155000	522409465	4060	4060	4060	4060	0
307	20240607	154900	522409465	4060	4060	4060	4060	0
308	20240607	154800	522409465	4060	4060	4060	4060	0
309	20240607	154700	522409465	4060	4060	4060	4060	0
310	20240607	154600	522409465	4060	4060	4060	4060	0
311	20240607	154500	522409465	4060	4060	4060	4060	0
312	20240607	154400	522409465	4060	4060	4060	4060	0
313	20240607	154300	522409465	4060	4060	4060	4060	0
314	20240607	154200	522409465	4060	4060	4060	4060	0
315	20240607	154100	522409465	4060	4060	4060	4060	0
316	20240607	154000	522409465	4060	4060	4060	4060	0
317	20240607	153900	522409465	4060	4060	4060	4060	0
318	20240607	153800	522409465	4060	4060	4060	4060	0
319	20240607	153700	522409465	4060	4060	4060	4060	0
320	20240607	153600	522409465	4060	4060	4060	4060	0
321	20240607	153500	522409465	4060	4060	4060	4060	0
322	20240607	153400	522409465	4060	4060	4060	4060	0
323	20240607	153300	522409465	4060	4060	4060	4060	0
324	20240607	153200	522409465	4060	4060	4060	4060	0
325	20240607	153100	522409465	4060	4060	4060	4060	0
326	20240607	153000	522409465	4060	4060	4060	4060	336
327	20240607	152900	521045305	4075	4075	4075	4075	0
328	20240607	152800	521045305	4075	4075	4075	4075	0
329	20240607	152700	521045305	4075	4075	4075	4075	0
330	20240607	152600	521045305	4075	4075	4075	4075	0
331	20240607	152500	521045305	4075	4075	4075	4075	0
332	20240607	152400	521045305	4075	4075	4075	4075	0
333	20240607	152300	521045305	4075	4075	4075	4075	0
334	20240607	152200	521045305	4075	4075	4075	4075	0
335	20240607	152100	521045305	4075	4075	4075	4075	0
336	20240607	152000	521045305	4075	4075	4075	4075	0
337	20240607	151900	521045305	4075	4070	4075	4060	68
338	20240607	151800	520768485	4045	4045	4045	4045	16
339	20240607	151700	520703765	4030	4045	4065	4030	547
340	20240607	151600	518491375	4070	4040	4070	4040	224
341	20240607	151500	517584935	4040	4035	4045	4035	234
342	20240607	151400	516639315	4040	4045	4045	4040	381
343	20240607	151300	515099025	4040	4050	4050	4040	358
344	20240607	151200	513651705	4045	4035	4050	4035	90
345	20240607	151100	513287670	4030	4050	4050	4030	351
346	20240607	151000	511868075	4045	4040	4050	4040	29
347	20240607	150900	511750775	4055	4050	4055	4050	156
348	20240607	150800	511118200	4050	4045	4050	4045	83
349	20240607	150700	510782340	4050	4035	4065	4035	167
350	20240607	150600	510105615	4035	4030	4040	4030	45
351	20240607	150500	509923830	4040	4040	4045	4040	407
352	20240607	150400	508279130	4045	4035	4045	4035	24
353	20240607	150300	508182270	4045	4040	4050	4040	265
354	20240607	150200	507109670	4040	4050	4050	4035	189
355	20240607	150100	506345605	4050	4045	4050	4045	136
356	20240607	150000	505795275	4045	4055	4055	4040	190
357	20240607	145900	505025095	4055	4050	4055	4050	161
358	20240607	145800	504372250	4050	4050	4060	4045	290
359	20240607	145700	503198625	4045	4040	4045	4040	126
360	20240607	145600	502689075	4035	4050	4050	4035	262
361	20240607	145500	501630725	4050	4045	4050	4040	324
362	20240607	145400	500319735	4045	4045	4050	4040	153
363	20240607	145300	499700855	4050	4055	4055	4050	140
364	20240607	145200	499133390	4050	4055	4060	4050	133
365	20240607	145100	498594085	4055	4060	4060	4055	181
366	20240607	145000	497859600	4060	4050	4070	4050	80
367	20240607	144900	497535180	4045	4050	4055	4040	188
368	20240607	144800	496774520	4045	4045	4050	4040	316
369	20240607	144700	495496645	4050	4040	4050	4040	107
370	20240607	144600	495064315	4040	4035	4050	4035	334
371	20240607	144500	493715280	4035	4035	4040	4035	150
372	20240607	144400	493109685	4035	4035	4045	4030	179
373	20240607	144300	492386175	4040	4045	4045	4030	101
374	20240607	144200	491977785	4040	4045	4045	4035	199
375	20240607	144100	491173470	4045	4040	4050	4040	171
376	20240607	144000	490481815	4035	4035	4040	4035	305
377	20240607	143900	489250780	4035	4035	4040	4035	205
378	20240607	143800	488423075	4035	4045	4045	4035	208
379	20240607	143700	487582370	4040	4040	4045	4040	116
380	20240607	143600	487113260	4045	4040	4045	4040	253
381	20240607	143500	486090510	4050	4035	4050	4035	215
382	20240607	143400	485222945	4035	4025	4050	4020	154
383	20240607	143300	484602295	4020	4020	4020	4020	195
384	20240607	143200	483818395	4020	4015	4020	4015	206
385	20240607	143100	482990815	4010	4010	4020	4010	528
386	20240607	143000	480870455	4015	4015	4025	4015	1796
387	20240607	142900	473659235	4015	4025	4030	4015	5592
388	20240607	142800	451179005	4025	4030	4030	4025	1062
389	20240607	142700	446901400	4025	4030	4035	4025	5509
390	20240607	142600	424724720	4030	4020	4030	4020	5446
391	20240607	142500	402830305	4015	4020	4020	4015	2364
392	20240607	142400	393327545	4020	4025	4030	4020	1154
393	20240607	142300	388682340	4025	4025	4030	4025	400
394	20240607	142200	387071645	4025	4040	4040	4025	3956
395	20240607	142100	371125935	4035	4050	4050	4035	567
396	20240607	142000	368832660	4050	4045	4055	4045	51
397	20240607	141900	368626225	4045	4040	4045	4040	383
398	20240607	141800	367078480	4040	4040	4040	4035	173
399	20240607	141700	366380045	4035	4030	4035	4025	3076
400	20240607	141600	353978940	4030	4035	4035	4025	6598
401	20240607	141500	327406165	4035	4040	4040	4030	3789
402	20240607	141400	312116290	4040	4040	4050	4040	4129
403	20240607	141300	295417230	4045	4050	4050	4045	897
404	20240607	141200	291788540	4050	4065	4065	4050	149
405	20240607	141100	291183340	4060	4075	4080	4055	2417
406	20240607	141000	281353005	4075	4075	4080	4075	153
407	20240607	140900	280729180	4080	4090	4090	4075	357
408	20240607	140800	279271080	4085	4080	4085	4080	33
409	20240607	140700	279136325	4075	4085	4090	4075	382
410	20240607	140600	277578435	4085	4080	4085	4080	118
411	20240607	140500	277096410	4080	4075	4080	4075	266
412	20240607	140400	276011830	4080	4080	4080	4075	234
413	20240607	140300	275057470	4080	4085	4085	4075	119
414	20240607	140200	274571945	4085	4075	4085	4075	210
415	20240607	140100	273714640	4080	4090	4090	4075	252
416	20240607	140000	272684890	4090	4100	4105	4090	2175
417	20240607	135900	263767380	4100	4095	4100	4095	439
418	20240607	135800	261968910	4090	4085	4095	4085	395
419	20240607	135700	260352555	4085	4080	4085	4080	182
420	20240607	135600	259609190	4080	4080	4080	4080	133
421	20240607	135500	259066550	4085	4085	4085	4080	114
422	20240607	135400	258601280	4085	4090	4100	4085	233
423	20240607	135300	257648320	4090	4080	4100	4080	868
424	20240607	135200	254098420	4075	4090	4090	4075	2731
425	20240607	135100	242933930	4090	4085	4100	4085	159
426	20240607	135000	242284390	4080	4075	4085	4075	336
427	20240607	134900	240914040	4080	4070	4080	4070	125
428	20240607	134800	240404845	4075	4075	4080	4070	372
429	20240607	134700	238888665	4080	4050	4080	4050	290
430	20240607	134600	237710075	4050	4045	4050	4040	498
431	20240607	134500	235696780	4050	4050	4050	4050	120
432	20240607	134400	235210780	4045	4050	4050	4045	201
433	20240607	134300	234397205	4055	4050	4055	4050	220
434	20240607	134200	233505410	4050	4055	4065	4050	77
435	20240607	134100	233192845	4055	4050	4055	4050	183
436	20240607	134000	232450960	4055	4060	4070	4050	215
437	20240607	133900	231578355	4055	4045	4055	4045	96
438	20240607	133800	231189665	4040	4040	4045	4040	395
439	20240607	133700	229593455	4045	4045	4045	4045	134
440	20240607	133600	229051425	4045	4045	4050	4045	254
441	20240607	133500	228023425	4050	4040	4050	4040	169
442	20240607	133400	227340515	4045	4035	4045	4035	197
443	20240607	133300	226544605	4035	4035	4040	4035	174
444	20240607	133200	225842295	4035	4040	4040	4035	125
445	20240607	133100	225337490	4045	4040	4045	4040	408
446	20240607	133000	223689165	4040	4040	4050	4040	76
447	20240607	132900	223381610	4045	4045	4045	4040	271
448	20240607	132800	222285595	4050	4060	4060	4050	45
449	20240607	132700	222103335	4055	4045	4055	4045	226
450	20240607	132600	221188775	4045	4050	4050	4045	183
451	20240607	132500	220448330	4065	4035	4065	4035	290
452	20240607	132400	219276210	4035	4035	4035	4035	28
453	20240607	132300	219163230	4035	4035	4040	4035	485
454	20240607	132200	217205735	4035	4040	4040	4035	35
455	20240607	132100	217064355	4035	4045	4045	4035	252
456	20240607	132000	216046250	4045	4040	4045	4040	60
457	20240607	131900	215803555	4045	4055	4070	4040	226
458	20240607	131800	214890430	4070	4035	4070	4035	92
459	20240607	131700	214518615	4035	4040	4040	4035	424
460	20240607	131600	212806965	4045	4035	4045	4035	64
461	20240607	131500	212548275	4040	4040	4040	4035	328
462	20240607	131400	211224090	4045	4035	4045	4035	52
463	20240607	131300	211013810	4035	4035	4035	4035	248
464	20240607	131200	210013130	4035	4035	4040	4035	101
465	20240607	131100	209605295	4040	4040	4040	4035	345
466	20240607	131000	208212915	4040	4035	4040	4035	16
467	20240607	130900	208148285	4035	4035	4040	4035	245
468	20240607	130800	207159575	4035	4035	4040	4035	86
469	20240607	130700	206812240	4035	4045	4045	4035	254
470	20240607	130600	205786855	4040	4045	4045	4040	182
471	20240607	130500	205050790	4050	4050	4050	4045	74
472	20240607	130400	204751270	4050	4040	4050	4040	171
473	20240607	130300	204060395	4040	4045	4045	4040	162
474	20240607	130200	203405780	4045	4040	4045	4040	298
475	20240607	130100	202201590	4040	4045	4045	4040	81
476	20240607	130000	201874345	4040	4040	4040	4035	205
477	20240607	125900	201046450	4040	4045	4045	4040	134
478	20240607	125800	200504880	4040	4045	4045	4040	137
479	20240607	125700	199951335	4045	4045	4045	4040	150
480	20240607	125600	199344935	4040	4040	4040	4040	237
481	20240607	125500	198387455	4045	4045	4045	4045	70
482	20240607	125400	198104305	4040	4045	4045	4040	215
483	20240607	125300	197234830	4050	4045	4050	4045	47
484	20240607	125200	197044585	4045	4040	4045	4040	256
485	20240607	125100	196010340	4045	4045	4045	4040	95
486	20240607	125000	195626245	4045	4045	4045	4045	303
487	20240607	124900	194400610	4045	4045	4045	4045	64
488	20240607	124800	194141730	4040	4040	4045	4040	383
489	20240607	124700	192594270	4040	4045	4045	4040	52
490	20240607	124600	192384030	4045	4040	4045	4040	105
491	20240607	124500	191959695	4040	4035	4045	4035	195
492	20240607	124400	191171560	4035	4045	4045	4035	244
493	20240607	124300	190186685	4045	4035	4045	4035	62
494	20240607	124200	189936375	4035	4040	4040	4035	293
495	20240607	124100	188754110	4040	4030	4040	4030	102
496	20240607	124000	188342625	4030	4030	4030	4030	310
497	20240607	123900	187093325	4035	4030	4035	4030	137
498	20240607	123800	186540845	4035	4035	4040	4035	229
499	20240607	123700	185616825	4035	4035	4040	4030	288
500	20240607	123600	184454710	4035	4040	4040	4035	171
501	20240607	123500	183764575	4040	4035	4040	4035	171
502	20240607	123400	183074585	4040	4035	4040	4035	125
503	20240607	123300	182569780	4035	4035	4035	4035	195
504	20240607	123200	181782955	4035	4040	4040	4035	159
505	20240607	123100	181141015	4040	4035	4040	4035	325
506	20240607	123000	179829635	4040	4035	4045	4035	85
507	20240607	122900	179486105	4040	4040	4040	4040	315
508	20240607	122800	178213505	4045	4045	4045	4040	71
509	20240607	122700	177926315	4045	4040	4045	4040	311
510	20240607	122600	176669825	4045	4045	4045	4040	66
511	20240607	122500	176402860	4045	4040	4045	4040	324
512	20240607	122400	175093770	4045	4035	4045	4035	137
513	20240607	122300	174540065	4040	4035	4040	4035	251
514	20240607	122200	173527140	4035	4035	4040	4035	150
515	20240607	122100	172921600	4035	4045	4050	4035	162
516	20240607	122000	172266750	4045	4040	4045	4040	30
517	20240607	121900	172145425	4045	4040	4045	4040	339
518	20240607	121800	170775490	4045	4035	4045	4035	133
519	20240607	121700	170238185	4035	4045	4045	4035	290
520	20240607	121600	169068005	4040	4040	4040	4040	108
521	20240607	121500	168631685	4045	4040	4045	4040	406
522	20240607	121400	166991440	4045	4045	4045	4040	120
523	20240607	121300	166506165	4040	4045	4045	4040	374
524	20240607	121200	164995010	4045	4040	4045	4040	27
525	20240607	121100	164885925	4045	4045	4050	4040	212
526	20240607	121000	164028255	4045	4045	4045	4045	87
527	20240607	120900	163676340	4045	4050	4055	4045	186
528	20240607	120800	162923540	4045	4045	4050	4045	315
529	20240607	120700	161649360	4050	4045	4070	4045	107
530	20240607	120600	161215810	4045	4045	4045	4045	154
531	20240607	120500	160592880	4045	4045	4050	4045	197
532	20240607	120400	159795760	4050	4050	4050	4045	248
533	20240607	120300	158792455	4050	4050	4050	4050	62
534	20240607	120200	158541355	4045	4050	4050	4045	279
535	20240607	120100	157412625	4050	4045	4050	4045	60
536	20240607	120000	157169735	4045	4055	4055	4045	301
537	20240607	115900	155951775	4050	4045	4055	4045	58
538	20240607	115800	155717050	4060	4045	4060	4045	252
539	20240607	115700	154697630	4045	4035	4045	4035	77
540	20240607	115600	154386515	4035	4050	4050	4035	258
541	20240607	115500	153345045	4045	4040	4045	4035	67
542	20240607	115400	153074285	4035	4035	4035	4035	301
543	20240607	115300	151859750	4040	4040	4040	4035	159
544	20240607	115200	151217865	4035	4045	4045	4035	221
545	20240607	115100	150325980	4040	4040	4040	4035	119
546	20240607	115000	149845430	4040	4045	4045	4035	225
547	20240607	114900	148937205	4040	4040	4040	4040	20
548	20240607	114800	148856405	4045	4045	4045	4040	238
549	20240607	114700	147894480	4035	4030	4035	4030	137
550	20240607	114600	147342005	4030	4030	4035	4030	285
551	20240607	114500	146193315	4030	4030	4030	4030	42
552	20240607	114400	146024055	4030	4035	4035	4030	367
553	20240607	114300	144544755	4030	4030	4030	4030	0
554	20240607	114200	144544755	4030	4035	4045	4030	288
555	20240607	114100	143383590	4035	4035	4035	4035	42
556	20240607	114000	143214120	4035	4040	4040	4035	356
557	20240607	113900	141777595	4040	4035	4040	4035	244
558	20240607	113800	140792920	4035	4040	4040	4035	92
559	20240607	113700	140421395	4045	4040	4045	4040	151
560	20240607	113600	139811215	4040	4035	4045	4035	281
561	20240607	113500	138677055	4035	4035	4035	4035	250
562	20240607	113400	137668305	4035	4035	4040	4035	132
563	20240607	113300	137135550	4035	4040	4040	4035	325
564	20240607	113200	135824140	4040	4040	4045	4035	77
565	20240607	113100	135513185	4035	4035	4035	4035	310
566	20240607	113000	134262335	4040	4035	4040	4035	164
567	20240607	112900	133600455	4035	4045	4045	4035	27
568	20240607	112800	133491350	4055	4040	4055	4035	198
569	20240607	112700	132691455	4040	4040	4040	4035	213
570	20240607	112600	131831115	4040	4040	4040	4040	26
571	20240607	112500	131726075	4045	4040	4045	4040	206
572	20240607	112400	130893700	4040	4040	4045	4040	115
573	20240607	112300	130429090	4045	4045	4045	4040	331
574	20240607	112200	129091715	4040	4040	4040	4040	5
575	20240607	112100	129071515	4040	4040	4045	4035	386
576	20240607	112000	127512195	4040	4040	4045	4035	35
577	20240607	111900	127370710	4035	4040	4040	4035	220
578	20240607	111800	126482010	4055	4035	4055	4035	159
579	20240607	111700	125839295	4035	4035	4035	4035	466
580	20240607	111600	123958985	4040	4035	4040	4035	33
581	20240607	111500	123825685	4035	4045	4045	4035	384
582	20240607	111400	122274485	4040	4040	4045	4040	58
583	20240607	111300	122040035	4040	4040	4045	4040	336
584	20240607	111200	120682585	4040	4040	4045	4040	81
585	20240607	111100	120355335	4045	4045	4045	4040	226
586	20240607	111000	119441710	4040	4035	4040	4035	303
587	20240607	110900	118218905	4040	4030	4050	4030	181
588	20240607	110800	117488085	4035	4030	4035	4030	288
589	20240607	110700	116327435	4030	4030	4035	4030	291
590	20240607	110600	115154195	4035	4040	4040	4035	163
591	20240607	110500	114496445	4035	4040	4040	4035	87
592	20240607	110400	114145290	4040	4035	4040	4035	402
593	20240607	110300	112523185	4035	4035	4040	4035	101
594	20240607	110200	112115640	4040	4035	4040	4035	227
595	20240607	110100	111199685	4035	4035	4040	4035	61
596	20240607	110000	110953545	4035	4040	4040	4035	262
597	20240607	105900	109895165	4045	4040	4045	4040	46
598	20240607	105800	109709320	4040	4040	4045	4040	443
599	20240607	105700	107919595	4045	4045	4045	4045	2
600	20240607	105600	107911505	4040	4040	4040	4040	273
601	20240607	105500	106808585	4045	4040	4045	4040	82
602	20240607	105400	106477300	4045	4045	4045	4035	320
603	20240607	105300	105184595	4045	4040	4045	4040	2
604	20240607	105200	105176510	4045	4040	4045	4040	442
605	20240607	105100	103390825	4045	4045	4045	4045	1
606	20240607	105000	103386780	4040	4045	4045	4040	284
607	20240607	104900	102239415	4040	4040	4040	4040	79
608	20240607	104800	101920255	4040	4040	4045	4040	211
609	20240607	104700	101067810	4045	4040	4045	4040	77
610	20240607	104600	100756435	4045	4050	4050	4045	245
611	20240607	104500	99765385	4055	4055	4055	4055	6
612	20240607	104400	99741055	4045	4045	4050	4045	377
613	20240607	104300	98216085	4045	4050	4050	4045	146
614	20240607	104200	97625255	4050	4050	4050	4050	568
615	20240607	104100	95324855	4055	4055	4055	4050	153
616	20240607	104000	94704445	4055	4060	4060	4055	136
617	20240607	103900	94152940	4055	4055	4055	4055	188
618	20240607	103800	93390600	4055	4055	4055	4055	154
619	20240607	103700	92766130	4055	4060	4060	4055	528
620	20240607	103600	90622660	4060	4060	4060	4060	242
621	20240607	103500	89640140	4060	4070	4070	4060	195
622	20240607	103400	88847545	4070	4070	4070	4070	44
623	20240607	103300	88668465	4070	4075	4075	4070	224
624	20240607	103200	87756685	4080	4085	4085	4080	59
625	20240607	103100	87515790	4090	4095	4095	4090	211
626	20240607	103000	86652050	4105	4100	4105	4100	2
627	20240607	102900	86643845	4100	4100	4100	4100	656
628	20240607	102800	83954245	4110	4100	4110	4100	23
629	20240607	102700	83859935	4110	4100	4110	4100	325
630	20240607	102600	82527425	4100	4100	4110	4100	25
631	20240607	102500	82424915	4110	4100	4110	4100	25
632	20240607	102400	82322395	4110	4110	4110	4110	0
633	20240607	102300	82322395	4110	4105	4110	4105	7
634	20240607	102200	82293630	4100	4110	4110	4100	3
635	20240607	102100	82281310	4110	4110	4110	4110	3
636	20240607	102000	82268980	4115	4115	4115	4115	5
637	20240607	101900	82248405	4115	4115	4115	4115	98
638	20240607	101800	81845135	4115	4115	4115	4115	98
639	20240607	101700	81441865	4120	4115	4120	4115	6
640	20240607	101600	81417150	4120	4115	4120	4115	11
641	20240607	101500	81371835	4120	4115	4120	4115	6
642	20240607	101400	81347120	4120	4120	4120	4120	2
643	20240607	101300	81338880	4125	4125	4125	4125	0
644	20240607	101200	81338880	4125	4105	4125	4105	4
645	20240607	101100	81322400	4110	4110	4110	4110	0
646	20240607	101000	81322400	4110	4120	4120	4110	8
647	20240607	100900	81289480	4130	4125	4130	4125	21
648	20240607	100800	81202830	4130	4130	4130	4130	0
649	20240607	100700	81202830	4130	4130	4130	4125	44
650	20240607	100600	81021300	4130	4130	4130	4130	481
651	20240607	100500	79034770	4125	4125	4125	4125	0
652	20240607	100400	79034770	4125	4120	4125	4120	21
653	20240607	100300	78948150	4130	4130	4130	4130	0
654	20240607	100200	78948150	4130	4110	4130	4110	31
655	20240607	100100	78820720	4110	4110	4110	4110	6
656	20240607	100000	78796060	4105	4105	4105	4105	20
657	20240607	095900	78713960	4105	4105	4110	4105	126
658	20240607	095800	78196265	4105	4105	4105	4105	149
659	20240607	095700	77584620	4105	4100	4105	4100	34
660	20240607	095600	77445055	4105	4110	4120	4090	529
661	20240607	095500	75276515	4110	4125	4130	4100	147
662	20240607	095400	74669890	4125	4125	4125	4125	68
663	20240607	095300	74389390	4125	4125	4125	4125	92
664	20240607	095200	74009890	4125	4105	4130	4105	850
665	20240607	095100	70503495	4130	4100	4130	4100	663
666	20240607	095000	67782655	4095	4095	4095	4095	33
667	20240607	094900	67647520	4095	4095	4095	4090	467
668	20240607	094800	65735165	4095	4120	4120	4095	1559
669	20240607	094700	59313930	4125	4170	4170	4125	724
670	20240607	094600	56308200	4170	4220	4220	4165	2284
671	20240607	094500	46736250	4270	4270	4270	4270	3981
672	20240607	094400	29737380	4300	4300	4300	4300	0
673	20240607	094300	29737380	4300	4075	4300	4060	2635
674	20240607	094200	18654210	4090	4085	4090	4075	68
675	20240607	094100	18376435	4085	4085	4085	4085	34
676	20240607	094000	18237545	4085	4080	4085	4080	100
677	20240607	093900	17829050	4085	4075	4085	4075	37
678	20240607	093800	17677925	4085	4075	4085	4075	34
679	20240607	093700	17539045	4085	4075	4085	4075	71
680	20240607	093600	17249040	4085	4075	4085	4075	389
681	20240607	093500	15663855	4075	4075	4075	4075	64
682	20240607	093400	15403055	4070	4070	4070	4070	1
683	20240607	093300	15398985	4065	4065	4065	4065	5
684	20240607	093200	15378660	4075	4080	4080	4075	67
685	20240607	093100	15105470	4080	4085	4085	4080	201
686	20240607	093000	14284720	4085	4085	4085	4085	33
687	20240607	092900	14149915	4080	4080	4080	4080	0
688	20240607	092800	14149915	4080	4080	4080	4080	67
689	20240607	092700	13876555	4080	4080	4080	4080	34
690	20240607	092600	13737835	4080	4095	4095	4080	1065
691	20240607	092500	9392125	4095	4085	4105	4085	69
692	20240607	092400	9109235	4095	4095	4095	4095	50
693	20240607	092300	8904485	4095	4100	4100	4095	84
694	20240607	092200	8560340	4095	4095	4100	4095	67
695	20240607	092100	8285805	4095	4075	4095	4075	73
696	20240607	092000	7986890	4070	4055	4070	4055	279
697	20240607	091900	6855140	4055	4055	4055	4055	0
698	20240607	091800	6855140	4055	4070	4085	4055	78
699	20240607	091700	6537325	4085	4085	4085	4070	69
700	20240607	091600	6255490	4070	4090	4090	4060	321
701	20240607	091500	4951200	4090	4090	4090	4065	128
702	20240607	091400	4427705	4090	4090	4090	4090	115
703	20240607	091300	3957355	4080	4080	4080	4080	12
704	20240607	091200	3908395	4075	4075	4075	4075	1
705	20240607	091100	3904320	4070	4070	4070	4070	13
706	20240607	091000	3851410	4070	4070	4070	4070	2
707	20240607	090900	3843270	4055	4055	4055	4055	0
708	20240607	090800	3843270	4055	4055	4055	4055	0
709	20240607	090700	3843270	4055	4055	4055	4055	500
710	20240607	090600	1815770	4055	4055	4055	4055	0
711	20240607	090500	1815770	4055	4055	4055	4055	75
712	20240607	090400	1511645	4025	4025	4025	4025	0
713	20240607	090300	1511645	4025	4025	4025	4025	1
714	20240607	090200	1507620	4020	4020	4020	4020	0
715	20240607	090100	1507620	4020	4020	4020	4020	0
716	20240607	090000	1507620	4020	4020	4020	4020	24