KissMeData/263600/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	205800	515044250	7880	7880	7880	7880	1630
3	20240604	205700	515044250	7880	7880	7880	7880	0
4	20240604	205600	515044250	7880	7880	7880	7880	0
5	20240604	205500	515044250	7880	7880	7880	7880	0
6	20240604	205400	515044250	7880	7880	7880	7880	0
7	20240604	205300	515044250	7880	7880	7880	7880	0
8	20240604	205200	515044250	7880	7880	7880	7880	0
9	20240604	205100	515044250	7880	7880	7880	7880	0
10	20240604	205000	515044250	7880	7880	7880	7880	0
11	20240604	204900	515044250	7880	7880	7880	7880	0
12	20240604	204800	515044250	7880	7880	7880	7880	0
13	20240604	204700	515044250	7880	7880	7880	7880	0
14	20240604	204600	515044250	7880	7880	7880	7880	0
15	20240604	204500	515044250	7880	7880	7880	7880	0
16	20240604	204400	515044250	7880	7880	7880	7880	0
17	20240604	204300	515044250	7880	7880	7880	7880	0
18	20240604	204200	515044250	7880	7880	7880	7880	0
19	20240604	204100	515044250	7880	7880	7880	7880	0
20	20240604	204000	515044250	7880	7880	7880	7880	0
21	20240604	203900	515044250	7880	7880	7880	7880	0
22	20240604	203800	515044250	7880	7880	7880	7880	0
23	20240604	203700	515044250	7880	7880	7880	7880	0
24	20240604	203600	515044250	7880	7880	7880	7880	0
25	20240604	203500	515044250	7880	7880	7880	7880	0
26	20240604	203400	515044250	7880	7880	7880	7880	0
27	20240604	203300	515044250	7880	7880	7880	7880	0
28	20240604	203200	515044250	7880	7880	7880	7880	0
29	20240604	203100	515044250	7880	7880	7880	7880	0
30	20240604	203000	515044250	7880	7880	7880	7880	0
31	20240604	202900	515044250	7880	7880	7880	7880	0
32	20240604	202800	515044250	7880	7880	7880	7880	1630
33	20240604	202700	515044250	7880	7880	7880	7880	0
34	20240604	202600	515044250	7880	7880	7880	7880	0
35	20240604	202500	515044250	7880	7880	7880	7880	0
36	20240604	202400	515044250	7880	7880	7880	7880	0
37	20240604	202300	515044250	7880	7880	7880	7880	0
38	20240604	202200	515044250	7880	7880	7880	7880	0
39	20240604	202100	515044250	7880	7880	7880	7880	0
40	20240604	202000	515044250	7880	7880	7880	7880	0
41	20240604	201900	515044250	7880	7880	7880	7880	0
42	20240604	201800	515044250	7880	7880	7880	7880	0
43	20240604	201700	515044250	7880	7880	7880	7880	0
44	20240604	201600	515044250	7880	7880	7880	7880	0
45	20240604	201500	515044250	7880	7880	7880	7880	0
46	20240604	201400	515044250	7880	7880	7880	7880	0
47	20240604	201300	515044250	7880	7880	7880	7880	0
48	20240604	201200	515044250	7880	7880	7880	7880	0
49	20240604	201100	515044250	7880	7880	7880	7880	0
50	20240604	201000	515044250	7880	7880	7880	7880	0
51	20240604	200900	515044250	7880	7880	7880	7880	0
52	20240604	200800	515044250	7880	7880	7880	7880	0
53	20240604	200700	515044250	7880	7880	7880	7880	0
54	20240604	200600	515044250	7880	7880	7880	7880	0
55	20240604	200500	515044250	7880	7880	7880	7880	0
56	20240604	200400	515044250	7880	7880	7880	7880	0
57	20240604	200300	515044250	7880	7880	7880	7880	0
58	20240604	200200	515044250	7880	7880	7880	7880	0
59	20240604	200100	515044250	7880	7880	7880	7880	0
60	20240604	200000	515044250	7880	7880	7880	7880	0
61	20240604	195900	515044250	7880	7880	7880	7880	0
62	20240604	195800	515044250	7880	7880	7880	7880	1630
63	20240604	195700	515044250	7880	7880	7880	7880	0
64	20240604	195600	515044250	7880	7880	7880	7880	0
65	20240604	195500	515044250	7880	7880	7880	7880	0
66	20240604	195400	515044250	7880	7880	7880	7880	0
67	20240604	195300	515044250	7880	7880	7880	7880	0
68	20240604	195200	515044250	7880	7880	7880	7880	0
69	20240604	195100	515044250	7880	7880	7880	7880	0
70	20240604	195000	515044250	7880	7880	7880	7880	0
71	20240604	194900	515044250	7880	7880	7880	7880	0
72	20240604	194800	515044250	7880	7880	7880	7880	0
73	20240604	194700	515044250	7880	7880	7880	7880	0
74	20240604	194600	515044250	7880	7880	7880	7880	0
75	20240604	194500	515044250	7880	7880	7880	7880	0
76	20240604	194400	515044250	7880	7880	7880	7880	0
77	20240604	194300	515044250	7880	7880	7880	7880	0
78	20240604	194200	515044250	7880	7880	7880	7880	0
79	20240604	194100	515044250	7880	7880	7880	7880	0
80	20240604	194000	515044250	7880	7880	7880	7880	0
81	20240604	193900	515044250	7880	7880	7880	7880	0
82	20240604	193800	515044250	7880	7880	7880	7880	0
83	20240604	193700	515044250	7880	7880	7880	7880	0
84	20240604	193600	515044250	7880	7880	7880	7880	0
85	20240604	193500	515044250	7880	7880	7880	7880	0
86	20240604	193400	515044250	7880	7880	7880	7880	0
87	20240604	193300	515044250	7880	7880	7880	7880	0
88	20240604	193200	515044250	7880	7880	7880	7880	0
89	20240604	193100	515044250	7880	7880	7880	7880	0
90	20240604	193000	515044250	7880	7880	7880	7880	0
91	20240604	192900	515044250	7880	7880	7880	7880	0
92	20240604	192800	515044250	7880	7880	7880	7880	1630
93	20240604	192700	515044250	7880	7880	7880	7880	0
94	20240604	192600	515044250	7880	7880	7880	7880	0
95	20240604	192500	515044250	7880	7880	7880	7880	0
96	20240604	192400	515044250	7880	7880	7880	7880	0
97	20240604	192300	515044250	7880	7880	7880	7880	0
98	20240604	192200	515044250	7880	7880	7880	7880	0
99	20240604	192100	515044250	7880	7880	7880	7880	0
100	20240604	192000	515044250	7880	7880	7880	7880	0
101	20240604	191900	515044250	7880	7880	7880	7880	0
102	20240604	191800	515044250	7880	7880	7880	7880	0
103	20240604	191700	515044250	7880	7880	7880	7880	0
104	20240604	191600	515044250	7880	7880	7880	7880	0
105	20240604	191500	515044250	7880	7880	7880	7880	0
106	20240604	191400	515044250	7880	7880	7880	7880	0
107	20240604	191300	515044250	7880	7880	7880	7880	0
108	20240604	191200	515044250	7880	7880	7880	7880	0
109	20240604	191100	515044250	7880	7880	7880	7880	0
110	20240604	191000	515044250	7880	7880	7880	7880	0
111	20240604	190900	515044250	7880	7880	7880	7880	0
112	20240604	190800	515044250	7880	7880	7880	7880	0
113	20240604	190700	515044250	7880	7880	7880	7880	0
114	20240604	190600	515044250	7880	7880	7880	7880	0
115	20240604	190500	515044250	7880	7880	7880	7880	0
116	20240604	190400	515044250	7880	7880	7880	7880	0
117	20240604	190300	515044250	7880	7880	7880	7880	0
118	20240604	190200	515044250	7880	7880	7880	7880	0
119	20240604	190100	515044250	7880	7880	7880	7880	0
120	20240604	190000	515044250	7880	7880	7880	7880	0
121	20240604	185900	515044250	7880	7880	7880	7880	0
122	20240604	185800	515044250	7880	7880	7880	7880	1630
123	20240604	185700	515044250	7880	7880	7880	7880	0
124	20240604	185600	515044250	7880	7880	7880	7880	0
125	20240604	185500	515044250	7880	7880	7880	7880	0
126	20240604	185400	515044250	7880	7880	7880	7880	0
127	20240604	185300	515044250	7880	7880	7880	7880	0
128	20240604	185200	515044250	7880	7880	7880	7880	0
129	20240604	185100	515044250	7880	7880	7880	7880	0
130	20240604	185000	515044250	7880	7880	7880	7880	0
131	20240604	184900	515044250	7880	7880	7880	7880	0
132	20240604	184800	515044250	7880	7880	7880	7880	0
133	20240604	184700	515044250	7880	7880	7880	7880	0
134	20240604	184600	515044250	7880	7880	7880	7880	0
135	20240604	184500	515044250	7880	7880	7880	7880	0
136	20240604	184400	515044250	7880	7880	7880	7880	0
137	20240604	184300	515044250	7880	7880	7880	7880	0
138	20240604	184200	515044250	7880	7880	7880	7880	0
139	20240604	184100	515044250	7880	7880	7880	7880	0
140	20240604	184000	515044250	7880	7880	7880	7880	0
141	20240604	183900	515044250	7880	7880	7880	7880	0
142	20240604	183800	515044250	7880	7880	7880	7880	0
143	20240604	183700	515044250	7880	7880	7880	7880	0
144	20240604	183600	515044250	7880	7880	7880	7880	0
145	20240604	183500	515044250	7880	7880	7880	7880	0
146	20240604	183400	515044250	7880	7880	7880	7880	0
147	20240604	183300	515044250	7880	7880	7880	7880	0
148	20240604	183200	515044250	7880	7880	7880	7880	0
149	20240604	183100	515044250	7880	7880	7880	7880	0
150	20240604	183000	515044250	7880	7880	7880	7880	0
151	20240604	182900	515044250	7880	7880	7880	7880	0
152	20240604	182800	515044250	7880	7880	7880	7880	1630
153	20240604	182700	515044250	7880	7880	7880	7880	0
154	20240604	182600	515044250	7880	7880	7880	7880	0
155	20240604	182500	515044250	7880	7880	7880	7880	0
156	20240604	182400	515044250	7880	7880	7880	7880	0
157	20240604	182300	515044250	7880	7880	7880	7880	0
158	20240604	182200	515044250	7880	7880	7880	7880	0
159	20240604	182100	515044250	7880	7880	7880	7880	0
160	20240604	182000	515044250	7880	7880	7880	7880	0
161	20240604	181900	515044250	7880	7880	7880	7880	0
162	20240604	181800	515044250	7880	7880	7880	7880	0
163	20240604	181700	515044250	7880	7880	7880	7880	0
164	20240604	181600	515044250	7880	7880	7880	7880	0
165	20240604	181500	515044250	7880	7880	7880	7880	0
166	20240604	181400	515044250	7880	7880	7880	7880	0
167	20240604	181300	515044250	7880	7880	7880	7880	0
168	20240604	181200	515044250	7880	7880	7880	7880	0
169	20240604	181100	515044250	7880	7880	7880	7880	0
170	20240604	181000	515044250	7880	7880	7880	7880	0
171	20240604	180900	515044250	7880	7880	7880	7880	0
172	20240604	180800	515044250	7880	7880	7880	7880	0
173	20240604	180700	515044250	7880	7880	7880	7880	0
174	20240604	180600	515044250	7880	7880	7880	7880	0
175	20240604	180500	515044250	7880	7880	7880	7880	0
176	20240604	180400	515044250	7880	7880	7880	7880	0
177	20240604	180300	515044250	7880	7880	7880	7880	0
178	20240604	180200	515044250	7880	7880	7880	7880	0
179	20240604	180100	515044250	7880	7880	7880	7880	0
180	20240604	180000	515044250	7880	7880	7880	7880	0
181	20240604	175900	515044250	7880	7880	7880	7880	0
182	20240604	175800	515044250	7880	7880	7880	7880	1630
183	20240604	175700	515044250	7880	7880	7880	7880	0
184	20240604	175600	515044250	7880	7880	7880	7880	0
185	20240604	175500	515044250	7880	7880	7880	7880	0
186	20240604	175400	515044250	7880	7880	7880	7880	0
187	20240604	175300	515044250	7880	7880	7880	7880	0
188	20240604	175200	515044250	7880	7880	7880	7880	0
189	20240604	175100	515044250	7880	7880	7880	7880	0
190	20240604	175000	515044250	7880	7880	7880	7880	0
191	20240604	174900	515044250	7880	7880	7880	7880	0
192	20240604	174800	515044250	7880	7880	7880	7880	0
193	20240604	174700	515044250	7880	7880	7880	7880	0
194	20240604	174600	515044250	7880	7880	7880	7880	0
195	20240604	174500	515044250	7880	7880	7880	7880	0
196	20240604	174400	515044250	7880	7880	7880	7880	0
197	20240604	174300	515044250	7880	7880	7880	7880	0
198	20240604	174200	515044250	7880	7880	7880	7880	0
199	20240604	174100	515044250	7880	7880	7880	7880	0
200	20240604	174000	515044250	7880	7880	7880	7880	0
201	20240604	173900	515044250	7880	7880	7880	7880	0
202	20240604	173800	515044250	7880	7880	7880	7880	0
203	20240604	173700	515044250	7880	7880	7880	7880	0
204	20240604	173600	515044250	7880	7880	7880	7880	0
205	20240604	173500	515044250	7880	7880	7880	7880	0
206	20240604	173400	515044250	7880	7880	7880	7880	0
207	20240604	173300	515044250	7880	7880	7880	7880	0
208	20240604	173200	515044250	7880	7880	7880	7880	0
209	20240604	173100	515044250	7880	7880	7880	7880	0
210	20240604	173000	515044250	7880	7880	7880	7880	0
211	20240604	172900	515044250	7880	7880	7880	7880	0
212	20240604	172800	515044250	7880	7880	7880	7880	1630
213	20240604	172700	515044250	7880	7880	7880	7880	0
214	20240604	172600	515044250	7880	7880	7880	7880	0
215	20240604	172500	515044250	7880	7880	7880	7880	0
216	20240604	172400	515044250	7880	7880	7880	7880	0
217	20240604	172300	515044250	7880	7880	7880	7880	0
218	20240604	172200	515044250	7880	7880	7880	7880	0
219	20240604	172100	515044250	7880	7880	7880	7880	0
220	20240604	172000	515044250	7880	7880	7880	7880	0
221	20240604	171900	515044250	7880	7880	7880	7880	0
222	20240604	171800	515044250	7880	7880	7880	7880	0
223	20240604	171700	515044250	7880	7880	7880	7880	0
224	20240604	171600	515044250	7880	7880	7880	7880	0
225	20240604	171500	515044250	7880	7880	7880	7880	0
226	20240604	171400	515044250	7880	7880	7880	7880	0
227	20240604	171300	515044250	7880	7880	7880	7880	0
228	20240604	171200	515044250	7880	7880	7880	7880	0
229	20240604	171100	515044250	7880	7880	7880	7880	0
230	20240604	171000	515044250	7880	7880	7880	7880	0
231	20240604	170900	515044250	7880	7880	7880	7880	0
232	20240604	170800	515044250	7880	7880	7880	7880	0
233	20240604	170700	515044250	7880	7880	7880	7880	0
234	20240604	170600	515044250	7880	7880	7880	7880	0
235	20240604	170500	515044250	7880	7880	7880	7880	0
236	20240604	170400	515044250	7880	7880	7880	7880	0
237	20240604	170300	515044250	7880	7880	7880	7880	0
238	20240604	170200	515044250	7880	7880	7880	7880	0
239	20240604	170100	515044250	7880	7880	7880	7880	0
240	20240604	170000	515044250	7880	7880	7880	7880	0
241	20240604	165900	515044250	7880	7880	7880	7880	0
242	20240604	165800	515044250	7880	7880	7880	7880	1630
243	20240604	165700	515044250	7880	7880	7880	7880	0
244	20240604	165600	515044250	7880	7880	7880	7880	0
245	20240604	165500	515044250	7880	7880	7880	7880	0
246	20240604	165400	515044250	7880	7880	7880	7880	0
247	20240604	165300	515044250	7880	7880	7880	7880	0
248	20240604	165200	515044250	7880	7880	7880	7880	0
249	20240604	165100	515044250	7880	7880	7880	7880	0
250	20240604	165000	515044250	7880	7880	7880	7880	0
251	20240604	164900	515044250	7880	7880	7880	7880	0
252	20240604	164800	515044250	7880	7880	7880	7880	0
253	20240604	164700	515044250	7880	7880	7880	7880	0
254	20240604	164600	515044250	7880	7880	7880	7880	0
255	20240604	164500	515044250	7880	7880	7880	7880	0
256	20240604	164400	515044250	7880	7880	7880	7880	0
257	20240604	164300	515044250	7880	7880	7880	7880	0
258	20240604	164200	515044250	7880	7880	7880	7880	0
259	20240604	164100	515044250	7880	7880	7880	7880	0
260	20240604	164000	515044250	7880	7880	7880	7880	0
261	20240604	163900	515044250	7880	7880	7880	7880	0
262	20240604	163800	515044250	7880	7880	7880	7880	0
263	20240604	163700	515044250	7880	7880	7880	7880	0
264	20240604	163600	515044250	7880	7880	7880	7880	0
265	20240604	163500	515044250	7880	7880	7880	7880	0
266	20240604	163400	515044250	7880	7880	7880	7880	0
267	20240604	163300	515044250	7880	7880	7880	7880	0
268	20240604	163200	515044250	7880	7880	7880	7880	0
269	20240604	163100	515044250	7880	7880	7880	7880	0
270	20240604	163000	515044250	7880	7880	7880	7880	0
271	20240604	162900	515044250	7880	7880	7880	7880	0
272	20240604	162800	515044250	7880	7880	7880	7880	1630
273	20240604	162700	515044250	7880	7880	7880	7880	0
274	20240604	162600	515044250	7880	7880	7880	7880	0
275	20240604	162500	515044250	7880	7880	7880	7880	0
276	20240604	162400	515044250	7880	7880	7880	7880	0
277	20240604	162300	515044250	7880	7880	7880	7880	0
278	20240604	162200	515044250	7880	7880	7880	7880	0
279	20240604	162100	515044250	7880	7880	7880	7880	0
280	20240604	162000	515044250	7880	7880	7880	7880	0
281	20240604	161900	515044250	7880	7880	7880	7880	0
282	20240604	161800	515044250	7880	7880	7880	7880	0
283	20240604	161700	515044250	7880	7880	7880	7880	0
284	20240604	161600	515044250	7880	7880	7880	7880	0
285	20240604	161500	515044250	7880	7880	7880	7880	0
286	20240604	161400	515044250	7880	7880	7880	7880	0
287	20240604	161300	515044250	7880	7880	7880	7880	0
288	20240604	161200	515044250	7880	7880	7880	7880	0
289	20240604	161100	515044250	7880	7880	7880	7880	0
290	20240604	161000	515044250	7880	7880	7880	7880	0
291	20240604	160900	515044250	7880	7880	7880	7880	0
292	20240604	160800	515044250	7880	7880	7880	7880	0
293	20240604	160700	515044250	7880	7880	7880	7880	0
294	20240604	160600	515044250	7880	7880	7880	7880	0
295	20240604	160500	515044250	7880	7880	7880	7880	0
296	20240604	160400	515044250	7880	7880	7880	7880	0
297	20240604	160300	515044250	7880	7880	7880	7880	0
298	20240604	160200	515044250	7880	7880	7880	7880	0
299	20240604	160100	515044250	7880	7880	7880	7880	0
300	20240604	160000	515044250	7880	7880	7880	7880	0
301	20240604	155900	515044250	7880	7880	7880	7880	0
302	20240604	155800	515044250	7880	7880	7880	7880	1630
303	20240604	155700	515044250	7880	7880	7880	7880	0
304	20240604	155600	515044250	7880	7880	7880	7880	0
305	20240604	155500	515044250	7880	7880	7880	7880	0
306	20240604	155400	515044250	7880	7880	7880	7880	0
307	20240604	155300	515044250	7880	7880	7880	7880	0
308	20240604	155200	515044250	7880	7880	7880	7880	0
309	20240604	155100	515044250	7880	7880	7880	7880	0
310	20240604	155000	515044250	7880	7880	7880	7880	0
311	20240604	154900	515044250	7880	7880	7880	7880	0
312	20240604	154800	515044250	7880	7880	7880	7880	0
313	20240604	154700	515044250	7880	7880	7880	7880	0
314	20240604	154600	515044250	7880	7880	7880	7880	0
315	20240604	154500	515044250	7880	7880	7880	7880	0
316	20240604	154400	515044250	7880	7880	7880	7880	0
317	20240604	154300	515044250	7880	7880	7880	7880	0
318	20240604	154200	515044250	7880	7880	7880	7880	0
319	20240604	154100	515044250	7880	7880	7880	7880	0
320	20240604	154000	515044250	7880	7880	7880	7880	0
321	20240604	153900	515044250	7880	7880	7880	7880	0
322	20240604	153800	515044250	7880	7880	7880	7880	0
323	20240604	153700	515044250	7880	7880	7880	7880	0
324	20240604	153600	515044250	7880	7880	7880	7880	0
325	20240604	153500	515044250	7880	7880	7880	7880	0
326	20240604	153400	515044250	7880	7880	7880	7880	0
327	20240604	153300	515044250	7880	7880	7880	7880	0
328	20240604	153200	515044250	7880	7880	7880	7880	0
329	20240604	153100	515044250	7880	7880	7880	7880	0
330	20240604	153000	515044250	7880	7880	7880	7880	1630
331	20240604	152900	502199850	7860	7860	7860	7860	0
332	20240604	152800	502199850	7860	7860	7860	7860	0
333	20240604	152700	502199850	7860	7860	7860	7860	0
334	20240604	152600	502199850	7860	7860	7860	7860	0
335	20240604	152500	502199850	7860	7860	7860	7860	0
336	20240604	152400	502199850	7860	7860	7860	7860	0
337	20240604	152300	502199850	7860	7860	7860	7860	0
338	20240604	152200	502199850	7860	7860	7860	7860	0
339	20240604	152100	502199850	7860	7860	7860	7860	0
340	20240604	152000	502199850	7860	7860	7860	7860	0
341	20240604	151900	502199850	7860	7850	7860	7850	201
342	20240604	151800	500621500	7830	7830	7830	7830	203
343	20240604	151700	499032010	7840	7840	7840	7840	0
344	20240604	151600	499032010	7840	7840	7840	7840	0
345	20240604	151500	499032010	7840	7840	7840	7840	120
346	20240604	151400	498091210	7830	7830	7830	7830	0
347	20240604	151300	498091210	7830	7820	7830	7820	481
348	20240604	151200	494329470	7830	7830	7830	7830	46
349	20240604	151100	493969290	7830	7830	7830	7830	955
350	20240604	151000	486491640	7840	7840	7840	7840	10
351	20240604	150900	486413240	7830	7830	7830	7830	290
352	20240604	150800	484142540	7830	7830	7830	7830	90
353	20240604	150700	483437840	7830	7830	7830	7830	0
354	20240604	150600	483437840	7830	7830	7830	7830	4
355	20240604	150500	483406520	7830	7830	7830	7830	10
356	20240604	150400	483328220	7830	7830	7830	7830	0
357	20240604	150300	483328220	7830	7830	7830	7830	5
358	20240604	150200	483289070	7830	7830	7830	7830	5
359	20240604	150100	483249920	7830	7830	7830	7830	0
360	20240604	150000	483249920	7830	7830	7830	7830	10
361	20240604	145900	483171620	7850	7820	7850	7820	325
362	20240604	145800	480622920	7820	7820	7820	7820	1
363	20240604	145700	480615100	7820	7820	7820	7820	105
364	20240604	145600	479794000	7820	7820	7820	7820	129
365	20240604	145500	478785220	7820	7820	7820	7820	10
366	20240604	145400	478707020	7820	7820	7820	7820	177
367	20240604	145300	477322880	7820	7820	7820	7820	0
368	20240604	145200	477322880	7820	7820	7820	7820	919
369	20240604	145100	470136300	7820	7820	7820	7820	300
370	20240604	145000	467790300	7820	7820	7820	7820	200
371	20240604	144900	466226300	7820	7820	7820	7820	0
372	20240604	144800	466226300	7820	7820	7820	7820	1
373	20240604	144700	466218480	7820	7820	7820	7820	0
374	20240604	144600	466218480	7820	7820	7820	7820	1354
375	20240604	144500	455630200	7820	7830	7830	7820	24
376	20240604	144400	455442330	7820	7820	7820	7820	0
377	20240604	144300	455442330	7820	7820	7820	7820	0
378	20240604	144200	455442330	7820	7880	7880	7820	1741
379	20240604	144100	441818610	7880	7880	7880	7880	0
380	20240604	144000	441818610	7880	7830	7880	7830	26
381	20240604	143900	441614880	7830	7830	7830	7830	0
382	20240604	143800	441614880	7830	7830	7830	7830	10
383	20240604	143700	441536580	7830	7830	7830	7830	158
384	20240604	143600	440299440	7830	7830	7830	7830	1815
385	20240604	143500	426087990	7830	7830	7830	7830	858
386	20240604	143400	419369850	7840	7840	7840	7840	1337
387	20240604	143300	408887770	7840	7850	7850	7840	437
388	20240604	143200	405461640	7840	7840	7840	7840	0
389	20240604	143100	405461640	7840	7840	7840	7840	6
390	20240604	143000	405414600	7840	7840	7840	7840	0
391	20240604	142900	405414600	7840	7850	7850	7840	255
392	20240604	142800	403413050	7850	7850	7850	7850	0
393	20240604	142700	403413050	7850	7850	7850	7850	0
394	20240604	142600	403413050	7850	7850	7850	7850	109
395	20240604	142500	402557400	7860	7860	7860	7860	0
396	20240604	142400	402557400	7860	7860	7860	7860	0
397	20240604	142300	402557400	7860	7860	7860	7860	0
398	20240604	142200	402557400	7860	7860	7860	7860	0
399	20240604	142100	402557400	7860	7860	7860	7860	20
400	20240604	142000	402400200	7850	7850	7850	7850	0
401	20240604	141900	402400200	7850	7850	7850	7850	0
402	20240604	141800	402400200	7850	7850	7850	7850	0
403	20240604	141700	402400200	7850	7850	7850	7850	0
404	20240604	141600	402400200	7850	7850	7850	7850	100
405	20240604	141500	401615200	7850	7850	7850	7850	0
406	20240604	141400	401615200	7850	7850	7850	7850	170
407	20240604	141300	400280700	7850	7850	7850	7850	1287
408	20240604	141200	390177750	7860	7860	7860	7860	0
409	20240604	141100	390177750	7860	7860	7860	7860	0
410	20240604	141000	390177750	7860	7860	7860	7860	0
411	20240604	140900	390177750	7860	7860	7860	7860	0
412	20240604	140800	390177750	7860	7860	7860	7860	0
413	20240604	140700	390177750	7860	7860	7860	7860	0
414	20240604	140600	390177750	7860	7860	7860	7850	16
415	20240604	140500	390052000	7850	7850	7850	7850	0
416	20240604	140400	390052000	7850	7870	7870	7850	391
417	20240604	140300	386980450	7870	7870	7870	7870	1
418	20240604	140200	386972580	7880	7880	7880	7880	0
419	20240604	140100	386972580	7880	7880	7880	7880	0
420	20240604	140000	386972580	7880	7880	7880	7880	0
421	20240604	135900	386972580	7880	7870	7880	7870	508
422	20240604	135800	382970440	7870	7880	7880	7870	119
423	20240604	135700	382033020	7880	7880	7880	7880	3
424	20240604	135600	382009380	7880	7880	7880	7880	20
425	20240604	135500	381851780	7880	7880	7880	7880	1
426	20240604	135400	381843900	7880	7880	7880	7880	50
427	20240604	135300	381449900	7850	7850	7850	7850	0
428	20240604	135200	381449900	7850	7850	7850	7850	0
429	20240604	135100	381449900	7850	7850	7850	7850	0
430	20240604	135000	381449900	7850	7850	7850	7850	0
431	20240604	134900	381449900	7850	7850	7850	7850	0
432	20240604	134800	381449900	7850	7850	7850	7850	1
433	20240604	134700	381442050	7850	7850	7850	7850	0
434	20240604	134600	381442050	7850	7850	7850	7850	0
435	20240604	134500	381442050	7850	7850	7850	7850	1
436	20240604	134400	381434200	7880	7880	7880	7880	100
437	20240604	134300	380646200	7880	7880	7880	7880	166
438	20240604	134200	379338120	7850	7850	7850	7850	0
439	20240604	134100	379338120	7850	7870	7870	7850	983
440	20240604	134000	371617360	7880	7880	7880	7880	0
441	20240604	133900	371617360	7880	7880	7880	7880	5
442	20240604	133800	371577960	7880	7880	7880	7880	0
443	20240604	133700	371577960	7880	7880	7880	7880	5
444	20240604	133600	371538560	7870	7870	7870	7870	0
445	20240604	133500	371538560	7870	7870	7870	7870	0
446	20240604	133400	371538560	7870	7870	7870	7870	0
447	20240604	133300	371538560	7870	7870	7870	7870	50
448	20240604	133200	371145060	7880	7880	7880	7880	10
449	20240604	133100	371066260	7880	7880	7880	7880	2
450	20240604	133000	371050500	7880	7880	7880	7880	22
451	20240604	132900	370877140	7880	7880	7880	7880	10
452	20240604	132800	370798340	7870	7870	7870	7870	0
453	20240604	132700	370798340	7870	7870	7870	7870	0
454	20240604	132600	370798340	7870	7870	7870	7870	0
455	20240604	132500	370798340	7870	7870	7870	7870	200
456	20240604	132400	369224340	7870	7870	7870	7870	0
457	20240604	132300	369224340	7870	7870	7870	7870	0
458	20240604	132200	369224340	7870	7870	7870	7870	5
459	20240604	132100	369184990	7870	7870	7870	7870	15
460	20240604	132000	369066940	7860	7860	7860	7860	0
461	20240604	131900	369066940	7860	7860	7860	7860	1
462	20240604	131800	369059080	7900	7900	7900	7900	0
463	20240604	131700	369059080	7900	7900	7900	7900	30
464	20240604	131600	368822080	7860	7860	7860	7860	1
465	20240604	131500	368814220	7850	7850	7850	7850	0
466	20240604	131400	368814220	7850	7850	7850	7850	0
467	20240604	131300	368814220	7850	7850	7850	7850	0
468	20240604	131200	368814220	7850	7850	7850	7850	300
469	20240604	131100	366459220	7850	7850	7850	7850	0
470	20240604	131000	366459220	7850	7850	7850	7850	100
471	20240604	130900	365674220	7850	7850	7850	7850	0
472	20240604	130800	365674220	7850	7850	7850	7850	0
473	20240604	130700	365674220	7850	7850	7850	7850	20
474	20240604	130600	365517220	7850	7850	7850	7850	0
475	20240604	130500	365517220	7850	7850	7850	7850	0
476	20240604	130400	365517220	7850	7900	7900	7850	3676
477	20240604	130300	336599670	7900	7900	7900	7900	112
478	20240604	130200	335714870	7900	7900	7900	7900	0
479	20240604	130100	335714870	7900	7900	7900	7900	1
480	20240604	130000	335706970	7890	7890	7890	7890	0
481	20240604	125900	335706970	7890	7890	7890	7890	0
482	20240604	125800	335706970	7890	7890	7890	7890	25
483	20240604	125700	335509720	7900	7900	7900	7900	0
484	20240604	125600	335509720	7900	7900	7900	7900	31
485	20240604	125500	335264820	7900	7900	7900	7900	0
486	20240604	125400	335264820	7900	7900	7900	7900	1
487	20240604	125300	335256920	7900	7900	7900	7900	1
488	20240604	125200	335249020	7900	7900	7900	7900	0
489	20240604	125100	335249020	7900	7900	7900	7900	10
490	20240604	125000	335170020	7900	7900	7900	7900	45
491	20240604	124900	334814520	7900	7900	7900	7900	500
492	20240604	124800	330864520	7900	7900	7900	7900	0
493	20240604	124700	330864520	7900	7900	7900	7900	0
494	20240604	124600	330864520	7900	7900	7900	7900	0
495	20240604	124500	330864520	7900	7900	7900	7900	184
496	20240604	124400	329410920	7900	7900	7900	7900	0
497	20240604	124300	329410920	7900	7900	7900	7900	0
498	20240604	124200	329410920	7900	7900	7900	7900	0
499	20240604	124100	329410920	7900	7900	7900	7900	0
500	20240604	124000	329410920	7900	7900	7900	7900	0
501	20240604	123900	329410920	7900	7900	7900	7900	0
502	20240604	123800	329410920	7900	7900	7900	7900	0
503	20240604	123700	329410920	7900	7900	7900	7900	216
504	20240604	123600	327704520	7890	7890	7890	7890	0
505	20240604	123500	327704520	7890	7890	7890	7890	141
506	20240604	123400	326592030	7880	7880	7880	7880	0
507	20240604	123300	326592030	7880	7880	7880	7880	0
508	20240604	123200	326592030	7880	7880	7880	7880	0
509	20240604	123100	326592030	7880	7880	7880	7880	0
510	20240604	123000	326592030	7880	7880	7880	7880	150
511	20240604	122900	325410030	7890	7890	7890	7890	7
512	20240604	122800	325354800	7890	7890	7890	7890	5
513	20240604	122700	325315350	7880	7880	7880	7880	20
514	20240604	122600	325157750	7880	7880	7880	7880	0
515	20240604	122500	325157750	7880	7880	7880	7880	0
516	20240604	122400	325157750	7880	7880	7880	7880	0
517	20240604	122300	325157750	7880	7880	7880	7880	0
518	20240604	122200	325157750	7880	7880	7880	7880	0
519	20240604	122100	325157750	7880	7880	7880	7880	4
520	20240604	122000	325126230	7880	7880	7880	7880	243
521	20240604	121900	323211390	7870	7870	7870	7870	0
522	20240604	121800	323211390	7870	7870	7870	7870	2
523	20240604	121700	323195650	7870	7870	7870	7870	100
524	20240604	121600	322408650	7870	7870	7870	7870	0
525	20240604	121500	322408650	7870	7870	7870	7870	0
526	20240604	121400	322408650	7870	7870	7870	7870	441
527	20240604	121300	318937980	7880	7880	7880	7880	23
528	20240604	121200	318756740	7880	7880	7880	7880	5
529	20240604	121100	318717340	7870	7870	7870	7870	41
530	20240604	121000	318394670	7880	7880	7880	7880	0
531	20240604	120900	318394670	7880	7880	7880	7880	221
532	20240604	120800	316653190	7880	7880	7880	7880	0
533	20240604	120700	316653190	7880	7880	7880	7880	0
534	20240604	120600	316653190	7880	7880	7880	7880	100
535	20240604	120500	315865190	7880	7880	7880	7880	0
536	20240604	120400	315865190	7880	7880	7880	7880	0
537	20240604	120300	315865190	7880	7880	7880	7880	100
538	20240604	120200	315077190	7890	7890	7890	7890	161
539	20240604	120100	313806900	7900	7900	7900	7900	111
540	20240604	120000	312930000	7900	7900	7900	7900	6
541	20240604	115900	312882600	7870	7870	7870	7870	0
542	20240604	115800	312882600	7870	7870	7870	7870	0
543	20240604	115700	312882600	7870	7870	7870	7870	0
544	20240604	115600	312882600	7870	7870	7870	7870	0
545	20240604	115500	312882600	7870	7880	7880	7870	76
546	20240604	115400	312283750	7880	7880	7880	7880	0
547	20240604	115300	312283750	7880	7880	7880	7880	50
548	20240604	115200	311889750	7880	7890	7890	7880	129
549	20240604	115100	310873210	7890	7890	7890	7890	0
550	20240604	115000	310873210	7890	7890	7890	7890	0
551	20240604	114900	310873210	7890	7890	7890	7890	576
552	20240604	114800	306328570	7890	7890	7890	7890	30
553	20240604	114700	306091870	7890	7890	7890	7890	0
554	20240604	114600	306091870	7890	7890	7890	7890	4
555	20240604	114500	306060310	7890	7890	7890	7890	11
556	20240604	114400	305973520	7890	7890	7890	7890	0
557	20240604	114300	305973520	7890	7890	7890	7890	0
558	20240604	114200	305973520	7890	7890	7890	7890	6
559	20240604	114100	305926180	7890	7890	7890	7890	0
560	20240604	114000	305926180	7890	7890	7890	7890	0
561	20240604	113900	305926180	7890	7890	7890	7890	1
562	20240604	113800	305918290	7890	7890	7890	7890	1
563	20240604	113700	305910400	7890	7890	7890	7890	126
564	20240604	113600	304916260	7890	7890	7890	7890	365
565	20240604	113500	302036410	7890	7890	7890	7890	51
566	20240604	113400	301634020	7870	7870	7870	7870	0
567	20240604	113300	301634020	7870	7870	7870	7870	0
568	20240604	113200	301634020	7870	7870	7870	7870	0
569	20240604	113100	301634020	7870	7870	7870	7870	0
570	20240604	113000	301634020	7870	7870	7870	7870	0
571	20240604	112900	301634020	7870	7870	7870	7870	0
572	20240604	112800	301634020	7870	7930	7930	7870	666
573	20240604	112700	296390390	7930	7930	7930	7930	0
574	20240604	112600	296390390	7930	7930	7930	7930	0
575	20240604	112500	296390390	7930	7930	7930	7930	0
576	20240604	112400	296390390	7930	7930	7930	7930	0
577	20240604	112300	296390390	7930	7930	7930	7930	0
578	20240604	112200	296390390	7930	7930	7930	7930	30
579	20240604	112100	296152490	7940	7940	7940	7940	0
580	20240604	112000	296152490	7940	7940	7940	7940	0
581	20240604	111900	296152490	7940	7940	7940	7940	0
582	20240604	111800	296152490	7940	7940	7940	7940	0
583	20240604	111700	296152490	7940	7940	7940	7940	0
584	20240604	111600	296152490	7940	7940	7940	7940	1
585	20240604	111500	296144550	7940	7940	7940	7940	0
586	20240604	111400	296144550	7940	7940	7940	7940	0
587	20240604	111300	296144550	7940	7940	7940	7940	0
588	20240604	111200	296144550	7940	7900	7940	7900	27
589	20240604	111100	295931170	7940	7940	7940	7940	0
590	20240604	111000	295931170	7940	7940	7940	7940	0
591	20240604	110900	295931170	7940	7940	7940	7940	0
592	20240604	110800	295931170	7940	7940	7940	7940	0
593	20240604	110700	295931170	7940	7940	7940	7940	0
594	20240604	110600	295931170	7940	7940	7940	7940	0
595	20240604	110500	295931170	7940	7940	7940	7940	75
596	20240604	110400	295335670	7940	7900	7940	7900	100
597	20240604	110300	294543490	7900	7900	7900	7900	0
598	20240604	110200	294543490	7900	7900	7900	7900	1000
599	20240604	110100	286643490	7900	7900	7900	7900	3
600	20240604	110000	286619790	7870	7870	7870	7870	0
601	20240604	105900	286619790	7870	7870	7870	7870	0
602	20240604	105800	286619790	7870	7870	7870	7870	0
603	20240604	105700	286619790	7870	7870	7870	7870	0
604	20240604	105600	286619790	7870	7870	7870	7870	0
605	20240604	105500	286619790	7870	7870	7870	7870	0
606	20240604	105400	286619790	7870	7870	7870	7870	243
607	20240604	105300	284707380	7870	7870	7870	7870	20
608	20240604	105200	284549980	7870	7870	7870	7870	10
609	20240604	105100	284471280	7870	7870	7870	7870	1
610	20240604	105000	284463410	7820	7860	7860	7820	5270
611	20240604	104900	243141500	7900	7870	7900	7870	320
612	20240604	104800	240621000	7870	7870	7870	7870	0
613	20240604	104700	240621000	7870	7870	7870	7870	0
614	20240604	104600	240621000	7870	7870	7870	7870	31
615	20240604	104500	240377030	7870	7870	7870	7870	76
616	20240604	104400	239778910	7870	7870	7870	7870	3
617	20240604	104300	239755300	7870	7870	7870	7860	363
618	20240604	104200	236899120	7880	7900	7900	7880	52
619	20240604	104100	236489020	7910	7910	7910	7910	0
620	20240604	104000	236489020	7910	7910	7910	7910	0
621	20240604	103900	236489020	7910	7910	7910	7910	0
622	20240604	103800	236489020	7910	7910	7910	7910	0
623	20240604	103700	236489020	7910	7910	7910	7910	0
624	20240604	103600	236489020	7910	7920	7920	7910	38
625	20240604	103500	236188430	7930	7930	7930	7930	0
626	20240604	103400	236188430	7930	7930	7930	7930	0
627	20240604	103300	236188430	7930	7930	7930	7930	100
628	20240604	103200	235395430	7930	7930	7930	7930	43
629	20240604	103100	235054440	7940	7940	7940	7940	0
630	20240604	103000	235054440	7940	7940	7940	7940	3
631	20240604	102900	235030620	7940	7940	7940	7940	0
632	20240604	102800	235030620	7940	7940	7940	7940	0
633	20240604	102700	235030620	7940	7940	7940	7940	1
634	20240604	102600	235022680	7940	7940	7940	7940	0
635	20240604	102500	235022680	7940	7940	7940	7940	0
636	20240604	102400	235022680	7940	7940	7940	7940	1
637	20240604	102300	235014740	7910	7910	7910	7910	0
638	20240604	102200	235014740	7910	7910	7910	7910	0
639	20240604	102100	235014740	7910	7910	7910	7910	0
640	20240604	102000	235014740	7910	7910	7910	7910	0
641	20240604	101900	235014740	7910	7910	7910	7910	0
642	20240604	101800	235014740	7910	7910	7910	7910	0
643	20240604	101700	235014740	7910	7910	7910	7910	79
644	20240604	101600	234389850	7910	7910	7910	7910	74
645	20240604	101500	233804510	7910	7910	7910	7910	0
646	20240604	101400	233804510	7910	7910	7910	7910	0
647	20240604	101300	233804510	7910	7910	7910	7910	0
648	20240604	101200	233804510	7910	7910	7910	7910	0
649	20240604	101100	233804510	7910	7870	7910	7870	67
650	20240604	101000	233277180	7910	7910	7910	7910	1
651	20240604	100900	233269270	7860	7910	7910	7860	1611
652	20240604	100800	220588470	7940	7940	7940	7940	0
653	20240604	100700	220588470	7940	7940	7940	7940	5
654	20240604	100600	220548770	7920	7930	7930	7920	26
655	20240604	100500	220342800	7940	7940	7940	7940	0
656	20240604	100400	220342800	7940	7940	7940	7940	0
657	20240604	100300	220342800	7940	7900	7940	7890	587
658	20240604	100200	215709320	7900	7900	7900	7900	0
659	20240604	100100	215709320	7900	7900	7900	7900	0
660	20240604	100000	215709320	7900	7900	7900	7900	5
661	20240604	095900	215669820	7890	7940	7940	7890	3
662	20240604	095800	215646050	7940	7940	7940	7940	106
663	20240604	095700	214804410	7940	7890	7940	7890	179
664	20240604	095600	213391060	7900	7900	7900	7900	0
665	20240604	095500	213391060	7900	7900	7900	7900	201
666	20240604	095400	211803160	7900	7900	7900	7900	98
667	20240604	095300	211028960	7900	7900	7900	7900	12
668	20240604	095200	210934160	7900	7900	7900	7900	10
669	20240604	095100	210855160	7900	7900	7900	7900	165
670	20240604	095000	209551660	7900	7900	7900	7900	108
671	20240604	094900	208698460	7900	7900	7900	7900	25
672	20240604	094800	208500960	7910	7910	7910	7910	10
673	20240604	094700	208421860	7910	7940	7940	7910	230
674	20240604	094600	206600270	7940	7940	7940	7940	1010
675	20240604	094500	198580870	7940	7950	7950	7930	38
676	20240604	094400	198279110	8000	7950	8000	7950	274
677	20240604	094300	196098850	7930	7900	7930	7900	405
678	20240604	094200	192890050	7880	7900	7900	7880	23
679	20240604	094100	192708390	7870	7870	7870	7870	0
680	20240604	094000	192708390	7870	7870	7870	7870	0
681	20240604	093900	192708390	7870	7870	7870	7870	0
682	20240604	093800	192708390	7870	7870	7870	7870	0
683	20240604	093700	192708390	7870	7870	7870	7870	0
684	20240604	093600	192708390	7870	7870	7870	7870	0
685	20240604	093500	192708390	7870	7870	7870	7870	456
686	20240604	093400	189119670	7870	7870	7900	7870	114
687	20240604	093300	188222430	7930	7880	7930	7880	150
688	20240604	093200	187035800	7860	7860	7860	7860	0
689	20240604	093100	187035800	7860	7860	7860	7860	3
690	20240604	093000	187012220	7860	7860	7880	7850	676
691	20240604	092900	181704840	7870	7870	7870	7870	37
692	20240604	092800	181413650	7870	7870	7870	7870	37
693	20240604	092700	181122460	7870	7870	7870	7870	6
694	20240604	092600	181075240	7870	7870	7870	7870	0
695	20240604	092500	181075240	7870	7870	7870	7870	0
696	20240604	092400	181075240	7870	7860	7870	7860	102
697	20240604	092300	180273500	7850	7850	7850	7850	0
698	20240604	092200	180273500	7850	7870	7870	7850	3000
699	20240604	092100	156709280	7860	7860	7860	7860	0
700	20240604	092000	156709280	7860	7860	7860	7860	0
701	20240604	091900	156709280	7860	7860	7860	7860	719
702	20240604	091800	151057940	7860	7870	7870	7860	1251
703	20240604	091700	141224430	7870	7870	7870	7870	2
704	20240604	091600	141208690	7860	7860	7860	7860	0
705	20240604	091500	141208690	7860	7860	7860	7860	0
706	20240604	091400	141208690	7860	7860	7860	7860	0
707	20240604	091300	141208690	7860	7870	7870	7860	345
708	20240604	091200	138494850	7860	7860	7860	7860	0
709	20240604	091100	138494850	7860	7870	7870	7860	40
710	20240604	091000	138180420	7860	7860	7860	7860	0
711	20240604	090900	138180420	7860	7900	7900	7860	1224
712	20240604	090800	128537900	7930	7930	7930	7930	0
713	20240604	090700	128537900	7930	7940	7940	7930	8
714	20240604	090600	128474450	7930	7900	7930	7900	203
715	20240604	090500	126870660	7930	7950	7950	7930	756
716	20240604	090400	120866560	7950	7950	7950	7950	2411
717	20240604	090300	101699110	7950	7950	7950	7950	0
718	20240604	090200	101699110	7950	7930	7950	7930	461
719	20240604	090100	98039480	7900	7880	7900	7850	2809
720	20240604	090000	75875330	7890	7820	7930	7820	9699