KissMeData/317400/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	211400	195739920	4375	4375	4375	4375	127
3	20240607	211300	195739920	4375	4375	4375	4375	0
4	20240607	211200	195739920	4375	4375	4375	4375	0
5	20240607	211100	195739920	4375	4375	4375	4375	0
6	20240607	211000	195739920	4375	4375	4375	4375	0
7	20240607	210900	195739920	4375	4375	4375	4375	0
8	20240607	210800	195739920	4375	4375	4375	4375	0
9	20240607	210700	195739920	4375	4375	4375	4375	0
10	20240607	210600	195739920	4375	4375	4375	4375	0
11	20240607	210500	195739920	4375	4375	4375	4375	0
12	20240607	210400	195739920	4375	4375	4375	4375	0
13	20240607	210300	195739920	4375	4375	4375	4375	0
14	20240607	210200	195739920	4375	4375	4375	4375	0
15	20240607	210100	195739920	4375	4375	4375	4375	0
16	20240607	210000	195739920	4375	4375	4375	4375	0
17	20240607	205900	195739920	4375	4375	4375	4375	0
18	20240607	205800	195739920	4375	4375	4375	4375	0
19	20240607	205700	195739920	4375	4375	4375	4375	0
20	20240607	205600	195739920	4375	4375	4375	4375	0
21	20240607	205500	195739920	4375	4375	4375	4375	0
22	20240607	205400	195739920	4375	4375	4375	4375	0
23	20240607	205300	195739920	4375	4375	4375	4375	0
24	20240607	205200	195739920	4375	4375	4375	4375	0
25	20240607	205100	195739920	4375	4375	4375	4375	0
26	20240607	205000	195739920	4375	4375	4375	4375	0
27	20240607	204900	195739920	4375	4375	4375	4375	0
28	20240607	204800	195739920	4375	4375	4375	4375	0
29	20240607	204700	195739920	4375	4375	4375	4375	0
30	20240607	204600	195739920	4375	4375	4375	4375	0
31	20240607	204500	195739920	4375	4375	4375	4375	0
32	20240607	204400	195739920	4375	4375	4375	4375	127
33	20240607	204300	195739920	4375	4375	4375	4375	0
34	20240607	204200	195739920	4375	4375	4375	4375	0
35	20240607	204100	195739920	4375	4375	4375	4375	0
36	20240607	204000	195739920	4375	4375	4375	4375	0
37	20240607	203900	195739920	4375	4375	4375	4375	0
38	20240607	203800	195739920	4375	4375	4375	4375	0
39	20240607	203700	195739920	4375	4375	4375	4375	0
40	20240607	203600	195739920	4375	4375	4375	4375	0
41	20240607	203500	195739920	4375	4375	4375	4375	0
42	20240607	203400	195739920	4375	4375	4375	4375	0
43	20240607	203300	195739920	4375	4375	4375	4375	0
44	20240607	203200	195739920	4375	4375	4375	4375	0
45	20240607	203100	195739920	4375	4375	4375	4375	0
46	20240607	203000	195739920	4375	4375	4375	4375	0
47	20240607	202900	195739920	4375	4375	4375	4375	0
48	20240607	202800	195739920	4375	4375	4375	4375	0
49	20240607	202700	195739920	4375	4375	4375	4375	0
50	20240607	202600	195739920	4375	4375	4375	4375	0
51	20240607	202500	195739920	4375	4375	4375	4375	0
52	20240607	202400	195739920	4375	4375	4375	4375	0
53	20240607	202300	195739920	4375	4375	4375	4375	0
54	20240607	202200	195739920	4375	4375	4375	4375	0
55	20240607	202100	195739920	4375	4375	4375	4375	0
56	20240607	202000	195739920	4375	4375	4375	4375	0
57	20240607	201900	195739920	4375	4375	4375	4375	0
58	20240607	201800	195739920	4375	4375	4375	4375	0
59	20240607	201700	195739920	4375	4375	4375	4375	0
60	20240607	201600	195739920	4375	4375	4375	4375	0
61	20240607	201500	195739920	4375	4375	4375	4375	0
62	20240607	201400	195739920	4375	4375	4375	4375	127
63	20240607	201300	195739920	4375	4375	4375	4375	0
64	20240607	201200	195739920	4375	4375	4375	4375	0
65	20240607	201100	195739920	4375	4375	4375	4375	0
66	20240607	201000	195739920	4375	4375	4375	4375	0
67	20240607	200900	195739920	4375	4375	4375	4375	0
68	20240607	200800	195739920	4375	4375	4375	4375	0
69	20240607	200700	195739920	4375	4375	4375	4375	0
70	20240607	200600	195739920	4375	4375	4375	4375	0
71	20240607	200500	195739920	4375	4375	4375	4375	0
72	20240607	200400	195739920	4375	4375	4375	4375	0
73	20240607	200300	195739920	4375	4375	4375	4375	0
74	20240607	200200	195739920	4375	4375	4375	4375	0
75	20240607	200100	195739920	4375	4375	4375	4375	0
76	20240607	200000	195739920	4375	4375	4375	4375	0
77	20240607	195900	195739920	4375	4375	4375	4375	0
78	20240607	195800	195739920	4375	4375	4375	4375	0
79	20240607	195700	195739920	4375	4375	4375	4375	0
80	20240607	195600	195739920	4375	4375	4375	4375	0
81	20240607	195500	195739920	4375	4375	4375	4375	0
82	20240607	195400	195739920	4375	4375	4375	4375	0
83	20240607	195300	195739920	4375	4375	4375	4375	0
84	20240607	195200	195739920	4375	4375	4375	4375	0
85	20240607	195100	195739920	4375	4375	4375	4375	0
86	20240607	195000	195739920	4375	4375	4375	4375	0
87	20240607	194900	195739920	4375	4375	4375	4375	0
88	20240607	194800	195739920	4375	4375	4375	4375	0
89	20240607	194700	195739920	4375	4375	4375	4375	0
90	20240607	194600	195739920	4375	4375	4375	4375	0
91	20240607	194500	195739920	4375	4375	4375	4375	0
92	20240607	194400	195739920	4375	4375	4375	4375	127
93	20240607	194300	195739920	4375	4375	4375	4375	0
94	20240607	194200	195739920	4375	4375	4375	4375	0
95	20240607	194100	195739920	4375	4375	4375	4375	0
96	20240607	194000	195739920	4375	4375	4375	4375	0
97	20240607	193900	195739920	4375	4375	4375	4375	0
98	20240607	193800	195739920	4375	4375	4375	4375	0
99	20240607	193700	195739920	4375	4375	4375	4375	0
100	20240607	193600	195739920	4375	4375	4375	4375	0
101	20240607	193500	195739920	4375	4375	4375	4375	0
102	20240607	193400	195739920	4375	4375	4375	4375	0
103	20240607	193300	195739920	4375	4375	4375	4375	0
104	20240607	193200	195739920	4375	4375	4375	4375	0
105	20240607	193100	195739920	4375	4375	4375	4375	0
106	20240607	193000	195739920	4375	4375	4375	4375	0
107	20240607	192900	195739920	4375	4375	4375	4375	0
108	20240607	192800	195739920	4375	4375	4375	4375	0
109	20240607	192700	195739920	4375	4375	4375	4375	0
110	20240607	192600	195739920	4375	4375	4375	4375	0
111	20240607	192500	195739920	4375	4375	4375	4375	0
112	20240607	192400	195739920	4375	4375	4375	4375	0
113	20240607	192300	195739920	4375	4375	4375	4375	0
114	20240607	192200	195739920	4375	4375	4375	4375	0
115	20240607	192100	195739920	4375	4375	4375	4375	0
116	20240607	192000	195739920	4375	4375	4375	4375	0
117	20240607	191900	195739920	4375	4375	4375	4375	0
118	20240607	191800	195739920	4375	4375	4375	4375	0
119	20240607	191700	195739920	4375	4375	4375	4375	0
120	20240607	191600	195739920	4375	4375	4375	4375	0
121	20240607	191500	195739920	4375	4375	4375	4375	0
122	20240607	191400	195739920	4375	4375	4375	4375	127
123	20240607	191300	195739920	4375	4375	4375	4375	0
124	20240607	191200	195739920	4375	4375	4375	4375	0
125	20240607	191100	195739920	4375	4375	4375	4375	0
126	20240607	191000	195739920	4375	4375	4375	4375	0
127	20240607	190900	195739920	4375	4375	4375	4375	0
128	20240607	190800	195739920	4375	4375	4375	4375	0
129	20240607	190700	195739920	4375	4375	4375	4375	0
130	20240607	190600	195739920	4375	4375	4375	4375	0
131	20240607	190500	195739920	4375	4375	4375	4375	0
132	20240607	190400	195739920	4375	4375	4375	4375	0
133	20240607	190300	195739920	4375	4375	4375	4375	0
134	20240607	190200	195739920	4375	4375	4375	4375	0
135	20240607	190100	195739920	4375	4375	4375	4375	0
136	20240607	190000	195739920	4375	4375	4375	4375	0
137	20240607	185900	195739920	4375	4375	4375	4375	0
138	20240607	185800	195739920	4375	4375	4375	4375	0
139	20240607	185700	195739920	4375	4375	4375	4375	0
140	20240607	185600	195739920	4375	4375	4375	4375	0
141	20240607	185500	195739920	4375	4375	4375	4375	0
142	20240607	185400	195739920	4375	4375	4375	4375	0
143	20240607	185300	195739920	4375	4375	4375	4375	0
144	20240607	185200	195739920	4375	4375	4375	4375	0
145	20240607	185100	195739920	4375	4375	4375	4375	0
146	20240607	185000	195739920	4375	4375	4375	4375	0
147	20240607	184900	195739920	4375	4375	4375	4375	0
148	20240607	184800	195739920	4375	4375	4375	4375	0
149	20240607	184700	195739920	4375	4375	4375	4375	0
150	20240607	184600	195739920	4375	4375	4375	4375	0
151	20240607	184500	195739920	4375	4375	4375	4375	0
152	20240607	184400	195739920	4375	4375	4375	4375	127
153	20240607	184300	195739920	4375	4375	4375	4375	0
154	20240607	184200	195739920	4375	4375	4375	4375	0
155	20240607	184100	195739920	4375	4375	4375	4375	0
156	20240607	184000	195739920	4375	4375	4375	4375	0
157	20240607	183900	195739920	4375	4375	4375	4375	0
158	20240607	183800	195739920	4375	4375	4375	4375	0
159	20240607	183700	195739920	4375	4375	4375	4375	0
160	20240607	183600	195739920	4375	4375	4375	4375	0
161	20240607	183500	195739920	4375	4375	4375	4375	0
162	20240607	183400	195739920	4375	4375	4375	4375	0
163	20240607	183300	195739920	4375	4375	4375	4375	0
164	20240607	183200	195739920	4375	4375	4375	4375	0
165	20240607	183100	195739920	4375	4375	4375	4375	0
166	20240607	183000	195739920	4375	4375	4375	4375	0
167	20240607	182900	195739920	4375	4375	4375	4375	0
168	20240607	182800	195739920	4375	4375	4375	4375	0
169	20240607	182700	195739920	4375	4375	4375	4375	0
170	20240607	182600	195739920	4375	4375	4375	4375	0
171	20240607	182500	195739920	4375	4375	4375	4375	0
172	20240607	182400	195739920	4375	4375	4375	4375	0
173	20240607	182300	195739920	4375	4375	4375	4375	0
174	20240607	182200	195739920	4375	4375	4375	4375	0
175	20240607	182100	195739920	4375	4375	4375	4375	0
176	20240607	182000	195739920	4375	4375	4375	4375	0
177	20240607	181900	195739920	4375	4375	4375	4375	0
178	20240607	181800	195739920	4375	4375	4375	4375	0
179	20240607	181700	195739920	4375	4375	4375	4375	0
180	20240607	181600	195739920	4375	4375	4375	4375	0
181	20240607	181500	195739920	4375	4375	4375	4375	0
182	20240607	181400	195739920	4375	4375	4375	4375	127
183	20240607	181300	195739920	4375	4375	4375	4375	0
184	20240607	181200	195739920	4375	4375	4375	4375	0
185	20240607	181100	195739920	4375	4375	4375	4375	0
186	20240607	181000	195739920	4375	4375	4375	4375	0
187	20240607	180900	195739920	4375	4375	4375	4375	0
188	20240607	180800	195739920	4375	4375	4375	4375	0
189	20240607	180700	195739920	4375	4375	4375	4375	0
190	20240607	180600	195739920	4375	4375	4375	4375	0
191	20240607	180500	195739920	4375	4375	4375	4375	0
192	20240607	180400	195739920	4375	4375	4375	4375	0
193	20240607	180300	195739920	4375	4375	4375	4375	0
194	20240607	180200	195739920	4375	4375	4375	4375	0
195	20240607	180100	195739920	4375	4375	4375	4375	0
196	20240607	180000	195739920	4375	4375	4375	4375	0
197	20240607	175900	195739920	4375	4375	4375	4375	0
198	20240607	175800	195739920	4375	4375	4375	4375	0
199	20240607	175700	195739920	4375	4375	4375	4375	0
200	20240607	175600	195739920	4375	4375	4375	4375	0
201	20240607	175500	195739920	4375	4375	4375	4375	0
202	20240607	175400	195739920	4375	4375	4375	4375	0
203	20240607	175300	195739920	4375	4375	4375	4375	0
204	20240607	175200	195739920	4375	4375	4375	4375	0
205	20240607	175100	195739920	4375	4375	4375	4375	0
206	20240607	175000	195739920	4375	4375	4375	4375	0
207	20240607	174900	195739920	4375	4375	4375	4375	0
208	20240607	174800	195739920	4375	4375	4375	4375	0
209	20240607	174700	195739920	4375	4375	4375	4375	0
210	20240607	174600	195739920	4375	4375	4375	4375	0
211	20240607	174500	195739920	4375	4375	4375	4375	0
212	20240607	174400	195739920	4375	4375	4375	4375	127
213	20240607	174300	195739920	4375	4375	4375	4375	0
214	20240607	174200	195739920	4375	4375	4375	4375	0
215	20240607	174100	195739920	4375	4375	4375	4375	0
216	20240607	174000	195739920	4375	4375	4375	4375	0
217	20240607	173900	195739920	4375	4375	4375	4375	0
218	20240607	173800	195739920	4375	4375	4375	4375	0
219	20240607	173700	195739920	4375	4375	4375	4375	0
220	20240607	173600	195739920	4375	4375	4375	4375	0
221	20240607	173500	195739920	4375	4375	4375	4375	0
222	20240607	173400	195739920	4375	4375	4375	4375	0
223	20240607	173300	195739920	4375	4375	4375	4375	0
224	20240607	173200	195739920	4375	4375	4375	4375	0
225	20240607	173100	195739920	4375	4375	4375	4375	0
226	20240607	173000	195739920	4375	4375	4375	4375	0
227	20240607	172900	195739920	4375	4375	4375	4375	0
228	20240607	172800	195739920	4375	4375	4375	4375	0
229	20240607	172700	195739920	4375	4375	4375	4375	0
230	20240607	172600	195739920	4375	4375	4375	4375	0
231	20240607	172500	195739920	4375	4375	4375	4375	0
232	20240607	172400	195739920	4375	4375	4375	4375	0
233	20240607	172300	195739920	4375	4375	4375	4375	0
234	20240607	172200	195739920	4375	4375	4375	4375	0
235	20240607	172100	195739920	4375	4375	4375	4375	0
236	20240607	172000	195739920	4375	4375	4375	4375	0
237	20240607	171900	195739920	4375	4375	4375	4375	0
238	20240607	171800	195739920	4375	4375	4375	4375	0
239	20240607	171700	195739920	4375	4375	4375	4375	0
240	20240607	171600	195739920	4375	4375	4375	4375	0
241	20240607	171500	195739920	4375	4375	4375	4375	0
242	20240607	171400	195739920	4375	4375	4375	4375	127
243	20240607	171300	195739920	4375	4375	4375	4375	0
244	20240607	171200	195739920	4375	4375	4375	4375	0
245	20240607	171100	195739920	4375	4375	4375	4375	0
246	20240607	171000	195739920	4375	4375	4375	4375	0
247	20240607	170900	195739920	4375	4375	4375	4375	0
248	20240607	170800	195739920	4375	4375	4375	4375	0
249	20240607	170700	195739920	4375	4375	4375	4375	0
250	20240607	170600	195739920	4375	4375	4375	4375	0
251	20240607	170500	195739920	4375	4375	4375	4375	0
252	20240607	170400	195739920	4375	4375	4375	4375	0
253	20240607	170300	195739920	4375	4375	4375	4375	0
254	20240607	170200	195739920	4375	4375	4375	4375	0
255	20240607	170100	195739920	4375	4375	4375	4375	0
256	20240607	170000	195739920	4375	4375	4375	4375	0
257	20240607	165900	195739920	4375	4375	4375	4375	0
258	20240607	165800	195739920	4375	4375	4375	4375	0
259	20240607	165700	195739920	4375	4375	4375	4375	0
260	20240607	165600	195739920	4375	4375	4375	4375	0
261	20240607	165500	195739920	4375	4375	4375	4375	0
262	20240607	165400	195739920	4375	4375	4375	4375	0
263	20240607	165300	195739920	4375	4375	4375	4375	0
264	20240607	165200	195739920	4375	4375	4375	4375	0
265	20240607	165100	195739920	4375	4375	4375	4375	0
266	20240607	165000	195739920	4375	4375	4375	4375	0
267	20240607	164900	195739920	4375	4375	4375	4375	0
268	20240607	164800	195739920	4375	4375	4375	4375	0
269	20240607	164700	195739920	4375	4375	4375	4375	0
270	20240607	164600	195739920	4375	4375	4375	4375	0
271	20240607	164500	195739920	4375	4375	4375	4375	0
272	20240607	164400	195739920	4375	4375	4375	4375	127
273	20240607	164300	195739920	4375	4375	4375	4375	0
274	20240607	164200	195739920	4375	4375	4375	4375	0
275	20240607	164100	195739920	4375	4375	4375	4375	0
276	20240607	164000	195739920	4375	4375	4375	4375	0
277	20240607	163900	195739920	4375	4375	4375	4375	0
278	20240607	163800	195739920	4375	4375	4375	4375	0
279	20240607	163700	195739920	4375	4375	4375	4375	0
280	20240607	163600	195739920	4375	4375	4375	4375	0
281	20240607	163500	195739920	4375	4375	4375	4375	0
282	20240607	163400	195739920	4375	4375	4375	4375	0
283	20240607	163300	195739920	4375	4375	4375	4375	0
284	20240607	163200	195739920	4375	4375	4375	4375	0
285	20240607	163100	195739920	4375	4375	4375	4375	0
286	20240607	163000	195739920	4375	4375	4375	4375	0
287	20240607	162900	195739920	4375	4375	4375	4375	0
288	20240607	162800	195739920	4375	4375	4375	4375	0
289	20240607	162700	195739920	4375	4375	4375	4375	0
290	20240607	162600	195739920	4375	4375	4375	4375	0
291	20240607	162500	195739920	4375	4375	4375	4375	0
292	20240607	162400	195739920	4375	4375	4375	4375	0
293	20240607	162300	195739920	4375	4375	4375	4375	0
294	20240607	162200	195739920	4375	4375	4375	4375	0
295	20240607	162100	195739920	4375	4375	4375	4375	0
296	20240607	162000	195739920	4375	4375	4375	4375	0
297	20240607	161900	195739920	4375	4375	4375	4375	0
298	20240607	161800	195739920	4375	4375	4375	4375	0
299	20240607	161700	195739920	4375	4375	4375	4375	0
300	20240607	161600	195739920	4375	4375	4375	4375	0
301	20240607	161500	195739920	4375	4375	4375	4375	0
302	20240607	161400	195739920	4375	4375	4375	4375	127
303	20240607	161300	195739920	4375	4375	4375	4375	0
304	20240607	161200	195739920	4375	4375	4375	4375	0
305	20240607	161100	195739920	4375	4375	4375	4375	0
306	20240607	161000	195739920	4375	4375	4375	4375	0
307	20240607	160900	195739920	4375	4375	4375	4375	0
308	20240607	160800	195739920	4375	4375	4375	4375	0
309	20240607	160700	195739920	4375	4375	4375	4375	0
310	20240607	160600	195739920	4375	4375	4375	4375	0
311	20240607	160500	195739920	4375	4375	4375	4375	0
312	20240607	160400	195739920	4375	4375	4375	4375	0
313	20240607	160300	195739920	4375	4375	4375	4375	0
314	20240607	160200	195739920	4375	4375	4375	4375	0
315	20240607	160100	195739920	4375	4375	4375	4375	0
316	20240607	160000	195739920	4375	4375	4375	4375	0
317	20240607	155900	195739920	4375	4375	4375	4375	0
318	20240607	155800	195739920	4375	4375	4375	4375	0
319	20240607	155700	195739920	4375	4375	4375	4375	0
320	20240607	155600	195739920	4375	4375	4375	4375	0
321	20240607	155500	195739920	4375	4375	4375	4375	0
322	20240607	155400	195739920	4375	4375	4375	4375	0
323	20240607	155300	195739920	4375	4375	4375	4375	0
324	20240607	155200	195739920	4375	4375	4375	4375	0
325	20240607	155100	195739920	4375	4375	4375	4375	0
326	20240607	155000	195739920	4375	4375	4375	4375	0
327	20240607	154900	195739920	4375	4375	4375	4375	0
328	20240607	154800	195739920	4375	4375	4375	4375	0
329	20240607	154700	195739920	4375	4375	4375	4375	0
330	20240607	154600	195739920	4375	4375	4375	4375	0
331	20240607	154500	195739920	4375	4375	4375	4375	0
332	20240607	154400	195739920	4375	4375	4375	4375	127
333	20240607	154300	195739920	4375	4375	4375	4375	0
334	20240607	154200	195739920	4375	4375	4375	4375	0
335	20240607	154100	195739920	4375	4375	4375	4375	0
336	20240607	154000	195739920	4375	4375	4375	4375	0
337	20240607	153900	195739920	4375	4375	4375	4375	0
338	20240607	153800	195739920	4375	4375	4375	4375	0
339	20240607	153700	195739920	4375	4375	4375	4375	0
340	20240607	153600	195739920	4375	4375	4375	4375	0
341	20240607	153500	195739920	4375	4375	4375	4375	0
342	20240607	153400	195739920	4375	4375	4375	4375	0
343	20240607	153300	195739920	4375	4375	4375	4375	0
344	20240607	153200	195739920	4375	4375	4375	4375	0
345	20240607	153100	195739920	4375	4375	4375	4375	0
346	20240607	153000	195739920	4375	4375	4375	4375	127
347	20240607	152900	195184295	4370	4370	4370	4370	0
348	20240607	152800	195184295	4370	4370	4370	4370	0
349	20240607	152700	195184295	4370	4370	4370	4370	0
350	20240607	152600	195184295	4370	4370	4370	4370	0
351	20240607	152500	195184295	4370	4370	4370	4370	0
352	20240607	152400	195184295	4370	4370	4370	4370	0
353	20240607	152300	195184295	4370	4370	4370	4370	0
354	20240607	152200	195184295	4370	4370	4370	4370	0
355	20240607	152100	195184295	4370	4370	4370	4370	0
356	20240607	152000	195184295	4370	4370	4370	4370	0
357	20240607	151900	195184295	4370	4370	4370	4370	65
358	20240607	151800	194900245	4370	4370	4370	4370	273
359	20240607	151700	193707235	4370	4370	4370	4370	0
360	20240607	151600	193707235	4370	4370	4370	4370	3
361	20240607	151500	193694125	4370	4370	4370	4370	731
362	20240607	151400	190499655	4370	4370	4370	4370	1
363	20240607	151300	190495285	4375	4375	4375	4375	508
364	20240607	151200	188272785	4375	4370	4375	4370	9
365	20240607	151100	188233440	4375	4375	4375	4375	28
366	20240607	151000	188110940	4375	4370	4375	4370	48
367	20240607	150900	187901080	4370	4375	4375	4370	31
368	20240607	150800	187765460	4375	4375	4375	4375	81
369	20240607	150700	187411085	4375	4375	4375	4375	0
370	20240607	150600	187411085	4375	4375	4375	4375	10
371	20240607	150500	187367335	4375	4375	4375	4375	0
372	20240607	150400	187367335	4375	4375	4375	4375	1
373	20240607	150300	187362960	4375	4375	4375	4375	13
374	20240607	150200	187306085	4375	4375	4375	4375	5
375	20240607	150100	187284210	4375	4375	4375	4375	3
376	20240607	150000	187271085	4375	4375	4375	4375	20
377	20240607	145900	187183585	4370	4370	4370	4370	0
378	20240607	145800	187183585	4370	4370	4370	4370	1
379	20240607	145700	187179215	4370	4375	4375	4370	54
380	20240607	145600	186942970	4375	4375	4375	4375	10
381	20240607	145500	186899220	4375	4375	4375	4375	285
382	20240607	145400	185652345	4375	4375	4375	4375	98
383	20240607	145300	185223595	4375	4375	4375	4375	16
384	20240607	145200	185153595	4375	4375	4375	4370	95
385	20240607	145100	184738370	4375	4375	4375	4375	3
386	20240607	145000	184725245	4375	4375	4380	4375	1062
387	20240607	144900	180078955	4370	4370	4370	4370	0
388	20240607	144800	180078955	4370	4375	4375	4370	2000
389	20240607	144700	171338645	4375	4375	4375	4375	55
390	20240607	144600	171098020	4380	4380	4380	4380	0
391	20240607	144500	171098020	4380	4380	4380	4380	19
392	20240607	144400	171014800	4380	4380	4380	4380	0
393	20240607	144300	171014800	4380	4380	4380	4380	13
394	20240607	144200	170957860	4380	4380	4380	4380	6
395	20240607	144100	170931580	4380	4380	4380	4380	228
396	20240607	144000	169932940	4380	4380	4380	4380	1025
397	20240607	143900	165443440	4375	4375	4375	4375	0
398	20240607	143800	165443440	4375	4375	4375	4375	0
399	20240607	143700	165443440	4375	4375	4375	4375	40
400	20240607	143600	165268440	4380	4380	4380	4380	0
401	20240607	143500	165268440	4380	4380	4380	4380	0
402	20240607	143400	165268440	4380	4380	4380	4380	0
403	20240607	143300	165268440	4380	4380	4380	4380	245
404	20240607	143200	164195340	4390	4390	4390	4380	105
405	20240607	143100	163735390	4380	4380	4390	4380	719
406	20240607	143000	160586150	4390	4385	4390	4385	1036
407	20240607	142900	156040100	4385	4385	4385	4385	1
408	20240607	142800	156035715	4380	4385	4385	4380	181
409	20240607	142700	155242035	4385	4385	4385	4385	0
410	20240607	142600	155242035	4385	4385	4385	4385	12
411	20240607	142500	155189415	4390	4390	4390	4390	0
412	20240607	142400	155189415	4390	4390	4390	4390	0
413	20240607	142300	155189415	4390	4385	4390	4385	34
414	20240607	142200	155040255	4385	4385	4385	4385	205
415	20240607	142100	154141330	4385	4385	4385	4385	3
416	20240607	142000	154128175	4385	4385	4385	4385	85
417	20240607	141900	153755450	4375	4380	4385	4375	705
418	20240607	141800	150668275	4390	4390	4390	4390	0
419	20240607	141700	150668275	4390	4390	4390	4390	0
420	20240607	141600	150668275	4390	4385	4390	4385	38
421	20240607	141500	150501505	4385	4385	4385	4385	54
422	20240607	141400	150264715	4385	4385	4385	4385	0
423	20240607	141300	150264715	4385	4385	4385	4385	14
424	20240607	141200	150203325	4385	4390	4390	4385	55
425	20240607	141100	149962075	4390	4390	4390	4390	2
426	20240607	141000	149953295	4390	4385	4390	4385	1038
427	20240607	140900	145397550	4385	4385	4385	4385	0
428	20240607	140800	145397550	4385	4385	4385	4385	112
429	20240607	140700	144906430	4385	4385	4385	4385	0
430	20240607	140600	144906430	4385	4385	4385	4385	0
431	20240607	140500	144906430	4385	4385	4385	4385	0
432	20240607	140400	144906430	4385	4385	4385	4385	0
433	20240607	140300	144906430	4385	4385	4385	4385	15
434	20240607	140200	144840655	4385	4385	4385	4385	15
435	20240607	140100	144774880	4385	4385	4385	4385	3
436	20240607	140000	144761725	4385	4380	4385	4380	1020
437	20240607	135900	140290490	4380	4380	4380	4380	39
438	20240607	135800	140119670	4370	4370	4370	4370	1
439	20240607	135700	140115300	4370	4370	4370	4370	0
440	20240607	135600	140115300	4370	4370	4370	4370	0
441	20240607	135500	140115300	4370	4370	4370	4370	1
442	20240607	135400	140110930	4380	4380	4380	4380	101
443	20240607	135300	139668550	4380	4380	4380	4380	15
444	20240607	135200	139602850	4380	4380	4380	4380	5
445	20240607	135100	139580950	4380	4380	4380	4380	3
446	20240607	135000	139567810	4380	4375	4380	4375	1026
447	20240607	134900	135076115	4375	4375	4375	4375	10
448	20240607	134800	135032365	4370	4370	4370	4370	2
449	20240607	134700	135023625	4375	4375	4375	4375	1
450	20240607	134600	135019250	4375	4375	4375	4375	1
451	20240607	134500	135014875	4370	4370	4370	4370	10
452	20240607	134400	134971175	4370	4370	4370	4370	0
453	20240607	134300	134971175	4370	4375	4375	4370	90
454	20240607	134200	134577800	4370	4370	4370	4370	431
455	20240607	134100	132694330	4370	4370	4370	4370	2
456	20240607	134000	132685590	4370	4365	4370	4360	1053
457	20240607	133900	128089255	4370	4370	4370	4370	0
458	20240607	133800	128089255	4370	4370	4370	4370	4
459	20240607	133700	128071775	4370	4370	4370	4370	2
460	20240607	133600	128063035	4375	4375	4375	4375	15
461	20240607	133500	127997410	4375	4370	4375	4370	25
462	20240607	133400	127888045	4375	4370	4375	4370	2
463	20240607	133300	127879300	4370	4375	4375	4370	662
464	20240607	133200	124986090	4375	4370	4375	4370	205
465	20240607	133100	124090215	4375	4375	4375	4375	3
466	20240607	133000	124077090	4375	4365	4375	4365	269
467	20240607	132900	122901675	4365	4365	4365	4365	14
468	20240607	132800	122840565	4370	4370	4370	4370	0
469	20240607	132700	122840565	4370	4370	4370	4370	326
470	20240607	132600	121415945	4370	4370	4370	4370	0
471	20240607	132500	121415945	4370	4370	4370	4370	39
472	20240607	132400	121245515	4370	4370	4370	4370	13
473	20240607	132300	121188705	4370	4370	4370	4370	13
474	20240607	132200	121131895	4365	4370	4370	4365	12
475	20240607	132100	121079480	4370	4370	4370	4370	24
476	20240607	132000	120974600	4370	4365	4370	4365	1017
477	20240607	131900	116530515	4365	4365	4365	4365	0
478	20240607	131800	116530515	4365	4365	4365	4365	0
479	20240607	131700	116530515	4365	4365	4365	4365	0
480	20240607	131600	116530515	4365	4365	4365	4365	13
481	20240607	131500	116473770	4370	4370	4370	4370	0
482	20240607	131400	116473770	4370	4370	4370	4370	0
483	20240607	131300	116473770	4370	4370	4370	4370	15
484	20240607	131200	116408220	4370	4370	4370	4370	26
485	20240607	131100	116294600	4370	4370	4370	4370	1219
486	20240607	131000	110967570	4370	4360	4370	4360	1023
487	20240607	130900	106502360	4360	4360	4360	4360	10
488	20240607	130800	106458760	4360	4360	4360	4360	47
489	20240607	130700	106253840	4355	4355	4355	4355	462
490	20240607	130600	104241830	4355	4355	4355	4355	0
491	20240607	130500	104241830	4355	4355	4355	4355	250
492	20240607	130400	103153080	4355	4355	4355	4355	0
493	20240607	130300	103153080	4355	4355	4355	4355	17
494	20240607	130200	103079045	4355	4350	4355	4350	712
495	20240607	130100	99981805	4350	4350	4350	4350	23
496	20240607	130000	99881755	4350	4350	4350	4350	1025
497	20240607	125900	95423005	4350	4350	4350	4350	220
498	20240607	125800	94466005	4345	4345	4345	4345	112
499	20240607	125700	93979365	4350	4350	4350	4350	0
500	20240607	125600	93979365	4350	4350	4350	4350	0
501	20240607	125500	93979365	4350	4350	4350	4350	0
502	20240607	125400	93979365	4350	4350	4350	4350	0
503	20240607	125300	93979365	4350	4350	4350	4350	12
504	20240607	125200	93927165	4350	4345	4350	4345	395
505	20240607	125100	92210860	4345	4345	4345	4345	97
506	20240607	125000	91789395	4345	4345	4345	4345	33
507	20240607	124900	91646010	4340	4340	4340	4340	0
508	20240607	124800	91646010	4340	4340	4340	4340	0
509	20240607	124700	91646010	4340	4340	4340	4340	32
510	20240607	124600	91507130	4340	4340	4340	4340	21
511	20240607	124500	91415990	4350	4350	4350	4350	0
512	20240607	124400	91415990	4350	4350	4350	4350	0
513	20240607	124300	91415990	4350	4350	4350	4350	15
514	20240607	124200	91350740	4350	4350	4350	4350	4
515	20240607	124100	91333340	4350	4350	4350	4350	23
516	20240607	124000	91233290	4350	4350	4350	4350	24
517	20240607	123900	91128890	4350	4350	4350	4350	0
518	20240607	123800	91128890	4350	4350	4350	4350	0
519	20240607	123700	91128890	4350	4350	4350	4350	0
520	20240607	123600	91128890	4350	4350	4350	4350	295
521	20240607	123500	89845640	4340	4340	4350	4340	213
522	20240607	123400	88921200	4345	4345	4345	4345	236
523	20240607	123300	87895780	4345	4345	4345	4345	14
524	20240607	123200	87834950	4345	4345	4345	4345	5
525	20240607	123100	87813225	4345	4345	4345	4345	24
526	20240607	123000	87708945	4345	4340	4345	4340	389
527	20240607	122900	86020600	4340	4340	4340	4340	0
528	20240607	122800	86020600	4340	4340	4340	4340	0
529	20240607	122700	86020600	4340	4340	4340	4340	1
530	20240607	122600	86016260	4340	4340	4340	4340	0
531	20240607	122500	86016260	4340	4340	4340	4340	0
532	20240607	122400	86016260	4340	4340	4340	4340	0
533	20240607	122300	86016260	4340	4340	4340	4340	15
534	20240607	122200	85951160	4340	4340	4340	4340	6
535	20240607	122100	85925120	4340	4340	4340	4340	23
536	20240607	122000	85825300	4340	4325	4340	4325	3510
537	20240607	121900	70635035	4325	4325	4325	4325	0
538	20240607	121800	70635035	4325	4325	4325	4325	0
539	20240607	121700	70635035	4325	4325	4325	4325	39
540	20240607	121600	70466360	4325	4320	4325	4320	416
541	20240607	121500	68669165	4320	4320	4320	4320	0
542	20240607	121400	68669165	4320	4320	4320	4320	5
543	20240607	121300	68647565	4320	4320	4320	4320	10
544	20240607	121200	68604365	4320	4320	4320	4320	4
545	20240607	121100	68587085	4320	4320	4320	4320	69
546	20240607	121000	68289005	4325	4325	4325	4325	25
547	20240607	120900	68180880	4325	4325	4325	4325	0
548	20240607	120800	68180880	4325	4325	4325	4325	0
549	20240607	120700	68180880	4325	4325	4325	4325	0
550	20240607	120600	68180880	4325	4325	4325	4325	0
551	20240607	120500	68180880	4325	4325	4325	4325	1
552	20240607	120400	68176555	4325	4325	4325	4325	10
553	20240607	120300	68133305	4325	4325	4325	4325	14
554	20240607	120200	68072755	4325	4320	4325	4320	4
555	20240607	120100	68055460	4320	4320	4320	4320	25
556	20240607	120000	67947460	4325	4320	4325	4320	62
557	20240607	115900	67679375	4310	4310	4310	4310	0
558	20240607	115800	67679375	4310	4310	4310	4310	0
559	20240607	115700	67679375	4310	4310	4310	4310	0
560	20240607	115600	67679375	4310	4310	4310	4310	0
561	20240607	115500	67679375	4310	4310	4310	4310	1
562	20240607	115400	67675065	4320	4330	4330	4315	1072
563	20240607	115300	63036390	4335	4335	4335	4335	17
564	20240607	115200	62962695	4335	4330	4335	4330	8
565	20240607	115100	62928035	4340	4340	4340	4340	21
566	20240607	115000	62836895	4340	4340	4340	4340	24
567	20240607	114900	62732735	4340	4340	4340	4340	0
568	20240607	114800	62732735	4340	4340	4340	4340	0
569	20240607	114700	62732735	4340	4340	4340	4340	5
570	20240607	114600	62711035	4340	4340	4340	4340	0
571	20240607	114500	62711035	4340	4340	4340	4340	0
572	20240607	114400	62711035	4340	4340	4340	4340	0
573	20240607	114300	62711035	4340	4340	4340	4340	54
574	20240607	114200	62476675	4340	4330	4340	4330	74
575	20240607	114100	62156195	4335	4335	4335	4335	32
576	20240607	114000	62017475	4340	4340	4340	4340	25
577	20240607	113900	61908975	4340	4340	4340	4340	0
578	20240607	113800	61908975	4340	4340	4340	4340	100
579	20240607	113700	61474975	4340	4340	4340	4340	0
580	20240607	113600	61474975	4340	4340	4340	4340	243
581	20240607	113500	60420355	4340	4340	4340	4340	0
582	20240607	113400	60420355	4340	4340	4340	4340	0
583	20240607	113300	60420355	4340	4340	4340	4340	13
584	20240607	113200	60363935	4340	4340	4340	4340	6
585	20240607	113100	60337895	4340	4340	4340	4340	23
586	20240607	113000	60238075	4340	4340	4340	4340	24
587	20240607	112900	60133915	4335	4335	4335	4335	0
588	20240607	112800	60133915	4335	4335	4335	4335	6
589	20240607	112700	60107905	4335	4335	4335	4335	0
590	20240607	112600	60107905	4335	4335	4335	4335	39
591	20240607	112500	59938840	4335	4335	4335	4335	268
592	20240607	112400	58777060	4335	4335	4335	4335	23
593	20240607	112300	58677355	4340	4340	4340	4340	14
594	20240607	112200	58616595	4340	4340	4340	4340	5
595	20240607	112100	58594895	4340	4340	4340	4340	24
596	20240607	112000	58490735	4340	4340	4340	4340	24
597	20240607	111900	58386575	4340	4340	4340	4340	0
598	20240607	111800	58386575	4340	4340	4340	4340	0
599	20240607	111700	58386575	4340	4340	4340	4340	0
600	20240607	111600	58386575	4340	4340	4340	4340	6
601	20240607	111500	58360535	4340	4340	4340	4340	0
602	20240607	111400	58360535	4340	4340	4340	4340	1
603	20240607	111300	58356195	4340	4340	4340	4340	11
604	20240607	111200	58308455	4340	4340	4340	4340	23
605	20240607	111100	58208635	4340	4340	4340	4340	11
606	20240607	111000	58160895	4340	4325	4340	4325	1361
607	20240607	110900	52261305	4330	4325	4330	4325	39
608	20240607	110800	52092455	4315	4315	4315	4315	0
609	20240607	110700	52092455	4315	4315	4315	4315	0
610	20240607	110600	52092455	4315	4315	4315	4315	0
611	20240607	110500	52092455	4315	4315	4315	4315	0
612	20240607	110400	52092455	4315	4320	4320	4315	2000
613	20240607	110300	43457130	4330	4330	4330	4330	0
614	20240607	110200	43457130	4330	4330	4330	4330	0
615	20240607	110100	43457130	4330	4330	4330	4330	276
616	20240607	110000	42262050	4330	4330	4330	4330	726
617	20240607	105900	39118470	4330	4330	4330	4330	0
618	20240607	105800	39118470	4330	4330	4330	4330	0
619	20240607	105700	39118470	4330	4330	4330	4330	0
620	20240607	105600	39118470	4330	4330	4330	4330	20
621	20240607	105500	39031870	4330	4330	4330	4330	0
622	20240607	105400	39031870	4330	4330	4330	4330	0
623	20240607	105300	39031870	4330	4330	4330	4330	0
624	20240607	105200	39031870	4330	4330	4330	4330	39
625	20240607	105100	38863000	4330	4330	4330	4330	0
626	20240607	105000	38863000	4330	4330	4330	4330	1003
627	20240607	104900	34520010	4330	4330	4330	4330	580
628	20240607	104800	32008610	4335	4335	4335	4335	45
629	20240607	104700	31813535	4330	4330	4330	4330	23
630	20240607	104600	31713945	4335	4335	4335	4335	0
631	20240607	104500	31713945	4335	4335	4335	4335	0
632	20240607	104400	31713945	4335	4335	4335	4335	0
633	20240607	104300	31713945	4335	4335	4335	4335	0
634	20240607	104200	31713945	4335	4335	4335	4335	0
635	20240607	104100	31713945	4335	4335	4335	4335	0
636	20240607	104000	31713945	4335	4330	4335	4330	415
637	20240607	103900	29916945	4330	4330	4330	4330	27
638	20240607	103800	29800035	4330	4330	4330	4330	0
639	20240607	103700	29800035	4330	4330	4330	4330	0
640	20240607	103600	29800035	4330	4330	4330	4330	0
641	20240607	103500	29800035	4330	4325	4330	4325	39
642	20240607	103400	29631245	4320	4320	4320	4320	0
643	20240607	103300	29631245	4320	4320	4320	4320	0
644	20240607	103200	29631245	4320	4320	4320	4320	0
645	20240607	103100	29631245	4320	4320	4320	4320	0
646	20240607	103000	29631245	4320	4320	4320	4320	200
647	20240607	102900	28767245	4320	4320	4320	4320	0
648	20240607	102800	28767245	4320	4320	4320	4320	188
649	20240607	102700	27955085	4320	4320	4320	4320	0
650	20240607	102600	27955085	4320	4320	4320	4320	15
651	20240607	102500	27890285	4325	4325	4325	4325	0
652	20240607	102400	27890285	4325	4325	4325	4325	0
653	20240607	102300	27890285	4325	4325	4325	4325	1416
654	20240607	102200	21766085	4330	4330	4330	4330	0
655	20240607	102100	21766085	4330	4330	4330	4330	15
656	20240607	102000	21701135	4340	4325	4340	4325	103
657	20240607	101900	21255545	4325	4325	4325	4325	0
658	20240607	101800	21255545	4325	4325	4325	4325	39
659	20240607	101700	21086870	4320	4320	4320	4320	0
660	20240607	101600	21086870	4320	4325	4325	4320	106
661	20240607	101500	20628945	4320	4320	4320	4320	0
662	20240607	101400	20628945	4320	4320	4320	4320	0
663	20240607	101300	20628945	4320	4320	4320	4320	0
664	20240607	101200	20628945	4320	4320	4320	4320	0
665	20240607	101100	20628945	4320	4320	4320	4320	1
666	20240607	101000	20624625	4320	4315	4320	4315	384
667	20240607	100900	18967115	4315	4315	4315	4315	2
668	20240607	100800	18958485	4315	4315	4315	4315	0
669	20240607	100700	18958485	4315	4315	4315	4315	3
670	20240607	100600	18945540	4310	4310	4310	4310	1
671	20240607	100500	18941230	4315	4315	4315	4315	0
672	20240607	100400	18941230	4315	4315	4315	4315	1
673	20240607	100300	18936915	4310	4310	4310	4310	324
674	20240607	100200	17540475	4315	4315	4315	4315	0
675	20240607	100100	17540475	4315	4315	4315	4315	39
676	20240607	100000	17372190	4310	4310	4310	4310	200
677	20240607	095900	16510190	4310	4310	4310	4310	0
678	20240607	095800	16510190	4310	4310	4310	4310	130
679	20240607	095700	15949890	4315	4315	4315	4315	0
680	20240607	095600	15949890	4315	4315	4315	4315	0
681	20240607	095500	15949890	4315	4315	4315	4315	10
682	20240607	095400	15906740	4310	4310	4310	4310	105
683	20240607	095300	15454190	4310	4315	4315	4310	66
684	20240607	095200	15169660	4310	4310	4310	4310	0
685	20240607	095100	15169660	4310	4310	4310	4310	0
686	20240607	095000	15169660	4310	4310	4310	4310	0
687	20240607	094900	15169660	4310	4310	4310	4310	85
688	20240607	094800	14803310	4315	4315	4315	4315	0
689	20240607	094700	14803310	4315	4315	4315	4315	0
690	20240607	094600	14803310	4315	4315	4315	4315	25
691	20240607	094500	14695435	4315	4315	4315	4315	1
692	20240607	094400	14691120	4315	4315	4315	4315	41
693	20240607	094300	14514205	4315	4315	4315	4315	2
694	20240607	094200	14505575	4310	4310	4310	4310	0
695	20240607	094100	14505575	4310	4310	4310	4310	0
696	20240607	094000	14505575	4310	4305	4310	4305	291
697	20240607	093900	13251405	4310	4310	4310	4310	10
698	20240607	093800	13208305	4310	4310	4310	4310	1
699	20240607	093700	13203995	4310	4310	4310	4310	2
700	20240607	093600	13195375	4310	4310	4310	4310	2
701	20240607	093500	13186755	4305	4305	4305	4305	0
702	20240607	093400	13186755	4305	4305	4305	4305	0
703	20240607	093300	13186755	4305	4305	4305	4305	70
704	20240607	093200	12885405	4305	4305	4305	4305	8
705	20240607	093100	12850965	4305	4305	4305	4305	10
706	20240607	093000	12807915	4310	4315	4315	4310	19
707	20240607	092900	12725945	4310	4310	4310	4310	0
708	20240607	092800	12725945	4310	4310	4310	4305	7
709	20240607	092700	12695780	4305	4310	4325	4305	340
710	20240607	092600	11231310	4325	4310	4325	4310	17
711	20240607	092500	11157935	4305	4305	4305	4305	0
712	20240607	092400	11157935	4305	4305	4305	4305	1884
713	20240607	092300	3047315	4305	4305	4305	4305	0
714	20240607	092200	3047315	4305	4305	4305	4305	0
715	20240607	092100	3047315	4305	4305	4305	4305	20
716	20240607	092000	2961215	4305	4310	4310	4305	285
717	20240607	091900	1734270	4310	4310	4310	4310	0
718	20240607	091800	1734270	4310	4310	4310	4310	1
719	20240607	091700	1729960	4310	4310	4310	4310	1
720	20240607	091600	1725650	4325	4310	4325	4310	37
721	20240607	091500	1565640	4300	4300	4300	4300	0
722	20240607	091400	1565640	4300	4300	4300	4300	0
723	20240607	091300	1565640	4300	4300	4300	4300	0
724	20240607	091200	1565640	4300	4300	4300	4300	0
725	20240607	091100	1565640	4300	4300	4300	4300	0
726	20240607	091000	1565640	4300	4300	4300	4300	10
727	20240607	090900	1522640	4325	4325	4325	4325	0
728	20240607	090800	1522640	4325	4300	4325	4300	284
729	20240607	090700	301240	4300	4300	4300	4300	55
730	20240607	090600	64740	4320	4320	4320	4320	0
731	20240607	090500	64740	4320	4320	4320	4320	1
732	20240607	090400	60420	4325	4325	4325	4325	0
733	20240607	090300	60420	4325	4325	4325	4325	0
734	20240607	090200	60420	4325	4325	4325	4325	0
735	20240607	090100	60420	4325	4325	4325	4325	0
736	20240607	090000	60420	4325	4315	4325	4315	14