KissMeData/317830/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	211400	234309770	9000	9000	9000	9000	1198
3	20240607	211300	234309770	9000	9000	9000	9000	0
4	20240607	211200	234309770	9000	9000	9000	9000	0
5	20240607	211100	234309770	9000	9000	9000	9000	0
6	20240607	211000	234309770	9000	9000	9000	9000	0
7	20240607	210900	234309770	9000	9000	9000	9000	0
8	20240607	210800	234309770	9000	9000	9000	9000	0
9	20240607	210700	234309770	9000	9000	9000	9000	0
10	20240607	210600	234309770	9000	9000	9000	9000	0
11	20240607	210500	234309770	9000	9000	9000	9000	0
12	20240607	210400	234309770	9000	9000	9000	9000	0
13	20240607	210300	234309770	9000	9000	9000	9000	0
14	20240607	210200	234309770	9000	9000	9000	9000	0
15	20240607	210100	234309770	9000	9000	9000	9000	0
16	20240607	210000	234309770	9000	9000	9000	9000	0
17	20240607	205900	234309770	9000	9000	9000	9000	0
18	20240607	205800	234309770	9000	9000	9000	9000	0
19	20240607	205700	234309770	9000	9000	9000	9000	0
20	20240607	205600	234309770	9000	9000	9000	9000	0
21	20240607	205500	234309770	9000	9000	9000	9000	0
22	20240607	205400	234309770	9000	9000	9000	9000	0
23	20240607	205300	234309770	9000	9000	9000	9000	0
24	20240607	205200	234309770	9000	9000	9000	9000	0
25	20240607	205100	234309770	9000	9000	9000	9000	0
26	20240607	205000	234309770	9000	9000	9000	9000	0
27	20240607	204900	234309770	9000	9000	9000	9000	0
28	20240607	204800	234309770	9000	9000	9000	9000	0
29	20240607	204700	234309770	9000	9000	9000	9000	0
30	20240607	204600	234309770	9000	9000	9000	9000	0
31	20240607	204500	234309770	9000	9000	9000	9000	0
32	20240607	204400	234309770	9000	9000	9000	9000	1198
33	20240607	204300	234309770	9000	9000	9000	9000	0
34	20240607	204200	234309770	9000	9000	9000	9000	0
35	20240607	204100	234309770	9000	9000	9000	9000	0
36	20240607	204000	234309770	9000	9000	9000	9000	0
37	20240607	203900	234309770	9000	9000	9000	9000	0
38	20240607	203800	234309770	9000	9000	9000	9000	0
39	20240607	203700	234309770	9000	9000	9000	9000	0
40	20240607	203600	234309770	9000	9000	9000	9000	0
41	20240607	203500	234309770	9000	9000	9000	9000	0
42	20240607	203400	234309770	9000	9000	9000	9000	0
43	20240607	203300	234309770	9000	9000	9000	9000	0
44	20240607	203200	234309770	9000	9000	9000	9000	0
45	20240607	203100	234309770	9000	9000	9000	9000	0
46	20240607	203000	234309770	9000	9000	9000	9000	0
47	20240607	202900	234309770	9000	9000	9000	9000	0
48	20240607	202800	234309770	9000	9000	9000	9000	0
49	20240607	202700	234309770	9000	9000	9000	9000	0
50	20240607	202600	234309770	9000	9000	9000	9000	0
51	20240607	202500	234309770	9000	9000	9000	9000	0
52	20240607	202400	234309770	9000	9000	9000	9000	0
53	20240607	202300	234309770	9000	9000	9000	9000	0
54	20240607	202200	234309770	9000	9000	9000	9000	0
55	20240607	202100	234309770	9000	9000	9000	9000	0
56	20240607	202000	234309770	9000	9000	9000	9000	0
57	20240607	201900	234309770	9000	9000	9000	9000	0
58	20240607	201800	234309770	9000	9000	9000	9000	0
59	20240607	201700	234309770	9000	9000	9000	9000	0
60	20240607	201600	234309770	9000	9000	9000	9000	0
61	20240607	201500	234309770	9000	9000	9000	9000	0
62	20240607	201400	234309770	9000	9000	9000	9000	1198
63	20240607	201300	234309770	9000	9000	9000	9000	0
64	20240607	201200	234309770	9000	9000	9000	9000	0
65	20240607	201100	234309770	9000	9000	9000	9000	0
66	20240607	201000	234309770	9000	9000	9000	9000	0
67	20240607	200900	234309770	9000	9000	9000	9000	0
68	20240607	200800	234309770	9000	9000	9000	9000	0
69	20240607	200700	234309770	9000	9000	9000	9000	0
70	20240607	200600	234309770	9000	9000	9000	9000	0
71	20240607	200500	234309770	9000	9000	9000	9000	0
72	20240607	200400	234309770	9000	9000	9000	9000	0
73	20240607	200300	234309770	9000	9000	9000	9000	0
74	20240607	200200	234309770	9000	9000	9000	9000	0
75	20240607	200100	234309770	9000	9000	9000	9000	0
76	20240607	200000	234309770	9000	9000	9000	9000	0
77	20240607	195900	234309770	9000	9000	9000	9000	0
78	20240607	195800	234309770	9000	9000	9000	9000	0
79	20240607	195700	234309770	9000	9000	9000	9000	0
80	20240607	195600	234309770	9000	9000	9000	9000	0
81	20240607	195500	234309770	9000	9000	9000	9000	0
82	20240607	195400	234309770	9000	9000	9000	9000	0
83	20240607	195300	234309770	9000	9000	9000	9000	0
84	20240607	195200	234309770	9000	9000	9000	9000	0
85	20240607	195100	234309770	9000	9000	9000	9000	0
86	20240607	195000	234309770	9000	9000	9000	9000	0
87	20240607	194900	234309770	9000	9000	9000	9000	0
88	20240607	194800	234309770	9000	9000	9000	9000	0
89	20240607	194700	234309770	9000	9000	9000	9000	0
90	20240607	194600	234309770	9000	9000	9000	9000	0
91	20240607	194500	234309770	9000	9000	9000	9000	0
92	20240607	194400	234309770	9000	9000	9000	9000	1198
93	20240607	194300	234309770	9000	9000	9000	9000	0
94	20240607	194200	234309770	9000	9000	9000	9000	0
95	20240607	194100	234309770	9000	9000	9000	9000	0
96	20240607	194000	234309770	9000	9000	9000	9000	0
97	20240607	193900	234309770	9000	9000	9000	9000	0
98	20240607	193800	234309770	9000	9000	9000	9000	0
99	20240607	193700	234309770	9000	9000	9000	9000	0
100	20240607	193600	234309770	9000	9000	9000	9000	0
101	20240607	193500	234309770	9000	9000	9000	9000	0
102	20240607	193400	234309770	9000	9000	9000	9000	0
103	20240607	193300	234309770	9000	9000	9000	9000	0
104	20240607	193200	234309770	9000	9000	9000	9000	0
105	20240607	193100	234309770	9000	9000	9000	9000	0
106	20240607	193000	234309770	9000	9000	9000	9000	0
107	20240607	192900	234309770	9000	9000	9000	9000	0
108	20240607	192800	234309770	9000	9000	9000	9000	0
109	20240607	192700	234309770	9000	9000	9000	9000	0
110	20240607	192600	234309770	9000	9000	9000	9000	0
111	20240607	192500	234309770	9000	9000	9000	9000	0
112	20240607	192400	234309770	9000	9000	9000	9000	0
113	20240607	192300	234309770	9000	9000	9000	9000	0
114	20240607	192200	234309770	9000	9000	9000	9000	0
115	20240607	192100	234309770	9000	9000	9000	9000	0
116	20240607	192000	234309770	9000	9000	9000	9000	0
117	20240607	191900	234309770	9000	9000	9000	9000	0
118	20240607	191800	234309770	9000	9000	9000	9000	0
119	20240607	191700	234309770	9000	9000	9000	9000	0
120	20240607	191600	234309770	9000	9000	9000	9000	0
121	20240607	191500	234309770	9000	9000	9000	9000	0
122	20240607	191400	234309770	9000	9000	9000	9000	1198
123	20240607	191300	234309770	9000	9000	9000	9000	0
124	20240607	191200	234309770	9000	9000	9000	9000	0
125	20240607	191100	234309770	9000	9000	9000	9000	0
126	20240607	191000	234309770	9000	9000	9000	9000	0
127	20240607	190900	234309770	9000	9000	9000	9000	0
128	20240607	190800	234309770	9000	9000	9000	9000	0
129	20240607	190700	234309770	9000	9000	9000	9000	0
130	20240607	190600	234309770	9000	9000	9000	9000	0
131	20240607	190500	234309770	9000	9000	9000	9000	0
132	20240607	190400	234309770	9000	9000	9000	9000	0
133	20240607	190300	234309770	9000	9000	9000	9000	0
134	20240607	190200	234309770	9000	9000	9000	9000	0
135	20240607	190100	234309770	9000	9000	9000	9000	0
136	20240607	190000	234309770	9000	9000	9000	9000	0
137	20240607	185900	234309770	9000	9000	9000	9000	0
138	20240607	185800	234309770	9000	9000	9000	9000	0
139	20240607	185700	234309770	9000	9000	9000	9000	0
140	20240607	185600	234309770	9000	9000	9000	9000	0
141	20240607	185500	234309770	9000	9000	9000	9000	0
142	20240607	185400	234309770	9000	9000	9000	9000	0
143	20240607	185300	234309770	9000	9000	9000	9000	0
144	20240607	185200	234309770	9000	9000	9000	9000	0
145	20240607	185100	234309770	9000	9000	9000	9000	0
146	20240607	185000	234309770	9000	9000	9000	9000	0
147	20240607	184900	234309770	9000	9000	9000	9000	0
148	20240607	184800	234309770	9000	9000	9000	9000	0
149	20240607	184700	234309770	9000	9000	9000	9000	0
150	20240607	184600	234309770	9000	9000	9000	9000	0
151	20240607	184500	234309770	9000	9000	9000	9000	0
152	20240607	184400	234309770	9000	9000	9000	9000	1198
153	20240607	184300	234309770	9000	9000	9000	9000	0
154	20240607	184200	234309770	9000	9000	9000	9000	0
155	20240607	184100	234309770	9000	9000	9000	9000	0
156	20240607	184000	234309770	9000	9000	9000	9000	0
157	20240607	183900	234309770	9000	9000	9000	9000	0
158	20240607	183800	234309770	9000	9000	9000	9000	0
159	20240607	183700	234309770	9000	9000	9000	9000	0
160	20240607	183600	234309770	9000	9000	9000	9000	0
161	20240607	183500	234309770	9000	9000	9000	9000	0
162	20240607	183400	234309770	9000	9000	9000	9000	0
163	20240607	183300	234309770	9000	9000	9000	9000	0
164	20240607	183200	234309770	9000	9000	9000	9000	0
165	20240607	183100	234309770	9000	9000	9000	9000	0
166	20240607	183000	234309770	9000	9000	9000	9000	0
167	20240607	182900	234309770	9000	9000	9000	9000	0
168	20240607	182800	234309770	9000	9000	9000	9000	0
169	20240607	182700	234309770	9000	9000	9000	9000	0
170	20240607	182600	234309770	9000	9000	9000	9000	0
171	20240607	182500	234309770	9000	9000	9000	9000	0
172	20240607	182400	234309770	9000	9000	9000	9000	0
173	20240607	182300	234309770	9000	9000	9000	9000	0
174	20240607	182200	234309770	9000	9000	9000	9000	0
175	20240607	182100	234309770	9000	9000	9000	9000	0
176	20240607	182000	234309770	9000	9000	9000	9000	0
177	20240607	181900	234309770	9000	9000	9000	9000	0
178	20240607	181800	234309770	9000	9000	9000	9000	0
179	20240607	181700	234309770	9000	9000	9000	9000	0
180	20240607	181600	234309770	9000	9000	9000	9000	0
181	20240607	181500	234309770	9000	9000	9000	9000	0
182	20240607	181400	234309770	9000	9000	9000	9000	1198
183	20240607	181300	234309770	9000	9000	9000	9000	0
184	20240607	181200	234309770	9000	9000	9000	9000	0
185	20240607	181100	234309770	9000	9000	9000	9000	0
186	20240607	181000	234309770	9000	9000	9000	9000	0
187	20240607	180900	234309770	9000	9000	9000	9000	0
188	20240607	180800	234309770	9000	9000	9000	9000	0
189	20240607	180700	234309770	9000	9000	9000	9000	0
190	20240607	180600	234309770	9000	9000	9000	9000	0
191	20240607	180500	234309770	9000	9000	9000	9000	0
192	20240607	180400	234309770	9000	9000	9000	9000	0
193	20240607	180300	234309770	9000	9000	9000	9000	0
194	20240607	180200	234309770	9000	9000	9000	9000	0
195	20240607	180100	234309770	9000	9000	9000	9000	0
196	20240607	180000	234309770	9000	9000	9000	9000	0
197	20240607	175900	234309770	9000	9000	9000	9000	0
198	20240607	175800	234309770	9000	9000	9000	9000	0
199	20240607	175700	234309770	9000	9000	9000	9000	0
200	20240607	175600	234309770	9000	9000	9000	9000	0
201	20240607	175500	234309770	9000	9000	9000	9000	0
202	20240607	175400	234309770	9000	9000	9000	9000	0
203	20240607	175300	234309770	9000	9000	9000	9000	0
204	20240607	175200	234309770	9000	9000	9000	9000	0
205	20240607	175100	234309770	9000	9000	9000	9000	0
206	20240607	175000	234309770	9000	9000	9000	9000	0
207	20240607	174900	234309770	9000	9000	9000	9000	0
208	20240607	174800	234309770	9000	9000	9000	9000	0
209	20240607	174700	234309770	9000	9000	9000	9000	0
210	20240607	174600	234309770	9000	9000	9000	9000	0
211	20240607	174500	234309770	9000	9000	9000	9000	0
212	20240607	174400	234309770	9000	9000	9000	9000	1198
213	20240607	174300	234309770	9000	9000	9000	9000	0
214	20240607	174200	234309770	9000	9000	9000	9000	0
215	20240607	174100	234309770	9000	9000	9000	9000	0
216	20240607	174000	234309770	9000	9000	9000	9000	0
217	20240607	173900	234309770	9000	9000	9000	9000	0
218	20240607	173800	234309770	9000	9000	9000	9000	0
219	20240607	173700	234309770	9000	9000	9000	9000	0
220	20240607	173600	234309770	9000	9000	9000	9000	0
221	20240607	173500	234309770	9000	9000	9000	9000	0
222	20240607	173400	234309770	9000	9000	9000	9000	0
223	20240607	173300	234309770	9000	9000	9000	9000	0
224	20240607	173200	234309770	9000	9000	9000	9000	0
225	20240607	173100	234309770	9000	9000	9000	9000	0
226	20240607	173000	234309770	9000	9000	9000	9000	0
227	20240607	172900	234309770	9000	9000	9000	9000	0
228	20240607	172800	234309770	9000	9000	9000	9000	0
229	20240607	172700	234309770	9000	9000	9000	9000	0
230	20240607	172600	234309770	9000	9000	9000	9000	0
231	20240607	172500	234309770	9000	9000	9000	9000	0
232	20240607	172400	234309770	9000	9000	9000	9000	0
233	20240607	172300	234309770	9000	9000	9000	9000	0
234	20240607	172200	234309770	9000	9000	9000	9000	0
235	20240607	172100	234309770	9000	9000	9000	9000	0
236	20240607	172000	234309770	9000	9000	9000	9000	0
237	20240607	171900	234309770	9000	9000	9000	9000	0
238	20240607	171800	234309770	9000	9000	9000	9000	0
239	20240607	171700	234309770	9000	9000	9000	9000	0
240	20240607	171600	234309770	9000	9000	9000	9000	0
241	20240607	171500	234309770	9000	9000	9000	9000	0
242	20240607	171400	234309770	9000	9000	9000	9000	1198
243	20240607	171300	234309770	9000	9000	9000	9000	0
244	20240607	171200	234309770	9000	9000	9000	9000	0
245	20240607	171100	234309770	9000	9000	9000	9000	0
246	20240607	171000	234309770	9000	9000	9000	9000	0
247	20240607	170900	234309770	9000	9000	9000	9000	0
248	20240607	170800	234309770	9000	9000	9000	9000	0
249	20240607	170700	234309770	9000	9000	9000	9000	0
250	20240607	170600	234309770	9000	9000	9000	9000	0
251	20240607	170500	234309770	9000	9000	9000	9000	0
252	20240607	170400	234309770	9000	9000	9000	9000	0
253	20240607	170300	234309770	9000	9000	9000	9000	0
254	20240607	170200	234309770	9000	9000	9000	9000	0
255	20240607	170100	234309770	9000	9000	9000	9000	0
256	20240607	170000	234309770	9000	9000	9000	9000	0
257	20240607	165900	234309770	9000	9000	9000	9000	0
258	20240607	165800	234309770	9000	9000	9000	9000	0
259	20240607	165700	234309770	9000	9000	9000	9000	0
260	20240607	165600	234309770	9000	9000	9000	9000	0
261	20240607	165500	234309770	9000	9000	9000	9000	0
262	20240607	165400	234309770	9000	9000	9000	9000	0
263	20240607	165300	234309770	9000	9000	9000	9000	0
264	20240607	165200	234309770	9000	9000	9000	9000	0
265	20240607	165100	234309770	9000	9000	9000	9000	0
266	20240607	165000	234309770	9000	9000	9000	9000	0
267	20240607	164900	234309770	9000	9000	9000	9000	0
268	20240607	164800	234309770	9000	9000	9000	9000	0
269	20240607	164700	234309770	9000	9000	9000	9000	0
270	20240607	164600	234309770	9000	9000	9000	9000	0
271	20240607	164500	234309770	9000	9000	9000	9000	0
272	20240607	164400	234309770	9000	9000	9000	9000	1198
273	20240607	164300	234309770	9000	9000	9000	9000	0
274	20240607	164200	234309770	9000	9000	9000	9000	0
275	20240607	164100	234309770	9000	9000	9000	9000	0
276	20240607	164000	234309770	9000	9000	9000	9000	0
277	20240607	163900	234309770	9000	9000	9000	9000	0
278	20240607	163800	234309770	9000	9000	9000	9000	0
279	20240607	163700	234309770	9000	9000	9000	9000	0
280	20240607	163600	234309770	9000	9000	9000	9000	0
281	20240607	163500	234309770	9000	9000	9000	9000	0
282	20240607	163400	234309770	9000	9000	9000	9000	0
283	20240607	163300	234309770	9000	9000	9000	9000	0
284	20240607	163200	234309770	9000	9000	9000	9000	0
285	20240607	163100	234309770	9000	9000	9000	9000	0
286	20240607	163000	234309770	9000	9000	9000	9000	0
287	20240607	162900	234309770	9000	9000	9000	9000	0
288	20240607	162800	234309770	9000	9000	9000	9000	0
289	20240607	162700	234309770	9000	9000	9000	9000	0
290	20240607	162600	234309770	9000	9000	9000	9000	0
291	20240607	162500	234309770	9000	9000	9000	9000	0
292	20240607	162400	234309770	9000	9000	9000	9000	0
293	20240607	162300	234309770	9000	9000	9000	9000	0
294	20240607	162200	234309770	9000	9000	9000	9000	0
295	20240607	162100	234309770	9000	9000	9000	9000	0
296	20240607	162000	234309770	9000	9000	9000	9000	0
297	20240607	161900	234309770	9000	9000	9000	9000	0
298	20240607	161800	234309770	9000	9000	9000	9000	0
299	20240607	161700	234309770	9000	9000	9000	9000	0
300	20240607	161600	234309770	9000	9000	9000	9000	0
301	20240607	161500	234309770	9000	9000	9000	9000	0
302	20240607	161400	234309770	9000	9000	9000	9000	1198
303	20240607	161300	234309770	9000	9000	9000	9000	0
304	20240607	161200	234309770	9000	9000	9000	9000	0
305	20240607	161100	234309770	9000	9000	9000	9000	0
306	20240607	161000	234309770	9000	9000	9000	9000	0
307	20240607	160900	234309770	9000	9000	9000	9000	0
308	20240607	160800	234309770	9000	9000	9000	9000	0
309	20240607	160700	234309770	9000	9000	9000	9000	0
310	20240607	160600	234309770	9000	9000	9000	9000	0
311	20240607	160500	234309770	9000	9000	9000	9000	0
312	20240607	160400	234309770	9000	9000	9000	9000	0
313	20240607	160300	234309770	9000	9000	9000	9000	0
314	20240607	160200	234309770	9000	9000	9000	9000	0
315	20240607	160100	234309770	9000	9000	9000	9000	0
316	20240607	160000	234309770	9000	9000	9000	9000	0
317	20240607	155900	234309770	9000	9000	9000	9000	0
318	20240607	155800	234309770	9000	9000	9000	9000	0
319	20240607	155700	234309770	9000	9000	9000	9000	0
320	20240607	155600	234309770	9000	9000	9000	9000	0
321	20240607	155500	234309770	9000	9000	9000	9000	0
322	20240607	155400	234309770	9000	9000	9000	9000	0
323	20240607	155300	234309770	9000	9000	9000	9000	0
324	20240607	155200	234309770	9000	9000	9000	9000	0
325	20240607	155100	234309770	9000	9000	9000	9000	0
326	20240607	155000	234309770	9000	9000	9000	9000	0
327	20240607	154900	234309770	9000	9000	9000	9000	0
328	20240607	154800	234309770	9000	9000	9000	9000	0
329	20240607	154700	234309770	9000	9000	9000	9000	0
330	20240607	154600	234309770	9000	9000	9000	9000	0
331	20240607	154500	234309770	9000	9000	9000	9000	0
332	20240607	154400	234309770	9000	9000	9000	9000	1198
333	20240607	154300	234309770	9000	9000	9000	9000	0
334	20240607	154200	234309770	9000	9000	9000	9000	0
335	20240607	154100	234309770	9000	9000	9000	9000	0
336	20240607	154000	234309770	9000	9000	9000	9000	0
337	20240607	153900	234309770	9000	9000	9000	9000	0
338	20240607	153800	234309770	9000	9000	9000	9000	0
339	20240607	153700	234309770	9000	9000	9000	9000	0
340	20240607	153600	234309770	9000	9000	9000	9000	0
341	20240607	153500	234309770	9000	9000	9000	9000	0
342	20240607	153400	234309770	9000	9000	9000	9000	0
343	20240607	153300	234309770	9000	9000	9000	9000	0
344	20240607	153200	234309770	9000	9000	9000	9000	0
345	20240607	153100	234309770	9000	9000	9000	9000	0
346	20240607	153000	234309770	9000	9000	9000	9000	1198
347	20240607	152900	223527770	8960	8960	8960	8960	0
348	20240607	152800	223527770	8960	8960	8960	8960	0
349	20240607	152700	223527770	8960	8960	8960	8960	0
350	20240607	152600	223527770	8960	8960	8960	8960	0
351	20240607	152500	223527770	8960	8960	8960	8960	0
352	20240607	152400	223527770	8960	8960	8960	8960	0
353	20240607	152300	223527770	8960	8960	8960	8960	0
354	20240607	152200	223527770	8960	8960	8960	8960	0
355	20240607	152100	223527770	8960	8960	8960	8960	0
356	20240607	152000	223527770	8960	8960	8960	8960	0
357	20240607	151900	223527770	8960	8980	8990	8960	38
358	20240607	151800	223186480	8970	8970	8970	8970	8
359	20240607	151700	223114720	8970	8970	8970	8970	0
360	20240607	151600	223114720	8970	8970	8970	8970	0
361	20240607	151500	223114720	8970	8970	8970	8970	49
362	20240607	151400	222675190	8950	8950	8950	8950	0
363	20240607	151300	222675190	8950	8950	8950	8950	1
364	20240607	151200	222666240	8940	8940	8940	8940	0
365	20240607	151100	222666240	8940	8940	8940	8940	21
366	20240607	151000	222478500	8970	8970	8970	8970	10
367	20240607	150900	222388800	8980	8980	8980	8980	0
368	20240607	150800	222388800	8980	8980	8980	8980	0
369	20240607	150700	222388800	8980	8980	8980	8980	362
370	20240607	150600	219138040	8980	8980	8980	8980	1
371	20240607	150500	219129060	9000	8990	9000	8990	499
372	20240607	150400	214639190	9000	8940	9000	8940	6344
373	20240607	150300	157820300	8930	8930	8930	8930	0
374	20240607	150200	157820300	8930	8930	8930	8930	476
375	20240607	150100	153569620	8920	8920	8920	8920	417
376	20240607	150000	149849980	8910	8900	8910	8900	983
377	20240607	145900	141094100	8900	8900	8900	8900	0
378	20240607	145800	141094100	8900	8900	8900	8900	5
379	20240607	145700	141049600	8900	8900	8900	8900	0
380	20240607	145600	141049600	8900	8900	8900	8900	0
381	20240607	145500	141049600	8900	8900	8900	8900	0
382	20240607	145400	141049600	8900	8900	8900	8900	0
383	20240607	145300	141049600	8900	8900	8900	8900	0
384	20240607	145200	141049600	8900	8900	8900	8900	251
385	20240607	145100	138815700	8890	8890	8890	8890	0
386	20240607	145000	138815700	8890	8890	8890	8890	2
387	20240607	144900	138797920	8900	8900	8900	8900	0
388	20240607	144800	138797920	8900	8900	8900	8900	82
389	20240607	144700	138068120	8890	8890	8890	8890	0
390	20240607	144600	138068120	8890	8890	8890	8890	0
391	20240607	144500	138068120	8890	8890	8890	8890	0
392	20240607	144400	138068120	8890	8890	8890	8890	0
393	20240607	144300	138068120	8890	8890	8890	8890	0
394	20240607	144200	138068120	8890	8890	8890	8890	372
395	20240607	144100	134761040	8880	8870	8880	8870	555
396	20240607	144000	129832760	8880	8880	8880	8880	153
397	20240607	143900	128474120	8880	8880	8880	8880	0
398	20240607	143800	128474120	8880	8880	8880	8880	0
399	20240607	143700	128474120	8880	8880	8880	8880	2
400	20240607	143600	128456360	8880	8880	8880	8880	0
401	20240607	143500	128456360	8880	8880	8880	8880	0
402	20240607	143400	128456360	8880	8880	8880	8880	11
403	20240607	143300	128358680	8870	8870	8870	8870	0
404	20240607	143200	128358680	8870	8870	8870	8870	0
405	20240607	143100	128358680	8870	8870	8870	8870	11
406	20240607	143000	128261110	8870	8870	8870	8870	0
407	20240607	142900	128261110	8870	8870	8870	8870	0
408	20240607	142800	128261110	8870	8870	8870	8870	0
409	20240607	142700	128261110	8870	8870	8870	8870	50
410	20240607	142600	127817610	8870	8870	8870	8870	0
411	20240607	142500	127817610	8870	8870	8870	8870	0
412	20240607	142400	127817610	8870	8870	8870	8870	0
413	20240607	142300	127817610	8870	8870	8870	8870	0
414	20240607	142200	127817610	8870	8870	8870	8870	0
415	20240607	142100	127817610	8870	8870	8870	8870	0
416	20240607	142000	127817610	8870	8870	8870	8870	0
417	20240607	141900	127817610	8870	8870	8870	8870	0
418	20240607	141800	127817610	8870	8870	8870	8870	82
419	20240607	141700	127090270	8860	8860	8860	8860	0
420	20240607	141600	127090270	8860	8860	8860	8860	0
421	20240607	141500	127090270	8860	8860	8860	8860	0
422	20240607	141400	127090270	8860	8860	8860	8860	0
423	20240607	141300	127090270	8860	8860	8860	8860	42
424	20240607	141200	126718150	8860	8860	8860	8860	0
425	20240607	141100	126718150	8860	8860	8860	8860	50
426	20240607	141000	126275150	8850	8850	8850	8850	0
427	20240607	140900	126275150	8850	8850	8850	8850	100
428	20240607	140800	125390150	8850	8850	8850	8850	135
429	20240607	140700	124195400	8850	8850	8850	8850	0
430	20240607	140600	124195400	8850	8860	8860	8850	55
431	20240607	140500	123708600	8860	8860	8860	8860	50
432	20240607	140400	123265600	8860	8860	8860	8860	5
433	20240607	140300	123221300	8850	8850	8850	8850	0
434	20240607	140200	123221300	8850	8850	8850	8850	17
435	20240607	140100	123070850	8860	8860	8860	8860	0
436	20240607	140000	123070850	8860	8860	8860	8860	0
437	20240607	135900	123070850	8860	8860	8860	8860	0
438	20240607	135800	123070850	8860	8860	8860	8860	0
439	20240607	135700	123070850	8860	8860	8860	8860	0
440	20240607	135600	123070850	8860	8860	8860	8860	0
441	20240607	135500	123070850	8860	8860	8860	8860	0
442	20240607	135400	123070850	8860	8860	8860	8860	47
443	20240607	135300	122654430	8860	8860	8860	8860	0
444	20240607	135200	122654430	8860	8860	8860	8860	0
445	20240607	135100	122654430	8860	8860	8860	8860	0
446	20240607	135000	122654430	8860	8860	8860	8860	0
447	20240607	134900	122654430	8860	8860	8860	8860	0
448	20240607	134800	122654430	8860	8860	8860	8860	0
449	20240607	134700	122654430	8860	8860	8860	8860	4
450	20240607	134600	122618990	8860	8860	8860	8860	443
451	20240607	134500	118694010	8860	8860	8860	8860	0
452	20240607	134400	118694010	8860	8860	8860	8860	0
453	20240607	134300	118694010	8860	8860	8860	8860	0
454	20240607	134200	118694010	8860	8860	8860	8860	0
455	20240607	134100	118694010	8860	8860	8860	8860	0
456	20240607	134000	118694010	8860	8860	8860	8860	0
457	20240607	133900	118694010	8860	8860	8860	8860	50
458	20240607	133800	118251010	8870	8870	8870	8870	0
459	20240607	133700	118251010	8870	8860	8870	8860	60
460	20240607	133600	117719310	8860	8860	8860	8860	0
461	20240607	133500	117719310	8860	8860	8860	8860	0
462	20240607	133400	117719310	8860	8860	8860	8860	0
463	20240607	133300	117719310	8860	8860	8860	8860	0
464	20240607	133200	117719310	8860	8860	8860	8860	0
465	20240607	133100	117719310	8860	8860	8860	8860	0
466	20240607	133000	117719310	8860	8860	8860	8860	0
467	20240607	132900	117719310	8860	8860	8860	8860	11
468	20240607	132800	117621850	8860	8860	8860	8850	1594
469	20240607	132700	103506270	8870	8870	8870	8870	51
470	20240607	132600	103053900	8860	8860	8860	8860	200
471	20240607	132500	101281900	8860	8860	8860	8860	0
472	20240607	132400	101281900	8860	8860	8860	8860	0
473	20240607	132300	101281900	8860	8860	8860	8860	244
474	20240607	132200	99120060	8870	8870	8870	8870	0
475	20240607	132100	99120060	8870	8870	8870	8870	0
476	20240607	132000	99120060	8870	8870	8870	8870	0
477	20240607	131900	99120060	8870	8870	8870	8870	0
478	20240607	131800	99120060	8870	8870	8870	8870	0
479	20240607	131700	99120060	8870	8870	8870	8870	0
480	20240607	131600	99120060	8870	8870	8870	8870	0
481	20240607	131500	99120060	8870	8870	8870	8870	0
482	20240607	131400	99120060	8870	8870	8870	8870	0
483	20240607	131300	99120060	8870	8870	8870	8870	50
484	20240607	131200	98676560	8870	8870	8870	8870	11
485	20240607	131100	98578990	8870	8870	8870	8870	0
486	20240607	131000	98578990	8870	8870	8870	8870	0
487	20240607	130900	98578990	8870	8870	8870	8870	31
488	20240607	130800	98304020	8870	8870	8870	8870	0
489	20240607	130700	98304020	8870	8870	8870	8870	0
490	20240607	130600	98304020	8870	8870	8870	8870	0
491	20240607	130500	98304020	8870	8870	8870	8870	0
492	20240607	130400	98304020	8870	8870	8870	8870	0
493	20240607	130300	98304020	8870	8870	8870	8870	0
494	20240607	130200	98304020	8870	8870	8870	8870	0
495	20240607	130100	98304020	8870	8870	8870	8870	40
496	20240607	130000	97949220	8860	8860	8860	8860	30
497	20240607	125900	97683420	8860	8860	8860	8860	0
498	20240607	125800	97683420	8860	8860	8860	8860	0
499	20240607	125700	97683420	8860	8860	8860	8860	0
500	20240607	125600	97683420	8860	8860	8860	8860	0
501	20240607	125500	97683420	8860	8860	8860	8860	0
502	20240607	125400	97683420	8860	8860	8860	8860	0
503	20240607	125300	97683420	8860	8860	8860	8860	0
504	20240607	125200	97683420	8860	8860	8860	8860	0
505	20240607	125100	97683420	8860	8860	8860	8860	0
506	20240607	125000	97683420	8860	8860	8860	8860	10
507	20240607	124900	97594820	8860	8860	8860	8860	20
508	20240607	124800	97417620	8890	8890	8890	8890	0
509	20240607	124700	97417620	8890	8890	8890	8890	1
510	20240607	124600	97408730	8900	8900	8900	8900	0
511	20240607	124500	97408730	8900	8900	8900	8900	0
512	20240607	124400	97408730	8900	8900	8900	8900	0
513	20240607	124300	97408730	8900	8900	8900	8900	0
514	20240607	124200	97408730	8900	8900	8900	8900	0
515	20240607	124100	97408730	8900	8900	8900	8900	0
516	20240607	124000	97408730	8900	8900	8900	8900	0
517	20240607	123900	97408730	8900	8900	8900	8900	0
518	20240607	123800	97408730	8900	8900	8900	8900	0
519	20240607	123700	97408730	8900	8900	8900	8900	0
520	20240607	123600	97408730	8900	8900	8900	8900	0
521	20240607	123500	97408730	8900	8900	8900	8900	0
522	20240607	123400	97408730	8900	8900	8900	8900	0
523	20240607	123300	97408730	8900	8900	8900	8900	1
524	20240607	123200	97399830	8900	8900	8900	8900	0
525	20240607	123100	97399830	8900	8900	8900	8900	0
526	20240607	123000	97399830	8900	8900	8900	8900	15
527	20240607	122900	97266330	8900	8900	8900	8900	197
528	20240607	122800	95513030	8890	8890	8890	8890	0
529	20240607	122700	95513030	8890	8890	8890	8890	0
530	20240607	122600	95513030	8890	8890	8890	8890	10
531	20240607	122500	95424130	8890	8890	8890	8890	0
532	20240607	122400	95424130	8890	8890	8890	8890	10
533	20240607	122300	95335230	8850	8850	8850	8850	0
534	20240607	122200	95335230	8850	8850	8850	8850	0
535	20240607	122100	95335230	8850	8850	8850	8850	0
536	20240607	122000	95335230	8850	8850	8850	8850	0
537	20240607	121900	95335230	8850	8850	8850	8850	0
538	20240607	121800	95335230	8850	8850	8850	8850	0
539	20240607	121700	95335230	8850	8850	8850	8850	0
540	20240607	121600	95335230	8850	8850	8850	8850	0
541	20240607	121500	95335230	8850	8850	8850	8850	0
542	20240607	121400	95335230	8850	8900	8900	8850	2003
543	20240607	121300	77599840	8900	8900	8900	8900	0
544	20240607	121200	77599840	8900	8900	8900	8900	31
545	20240607	121100	77323940	8860	8860	8860	8860	0
546	20240607	121000	77323940	8860	8860	8860	8860	0
547	20240607	120900	77323940	8860	8860	8860	8860	0
548	20240607	120800	77323940	8860	8860	8860	8860	0
549	20240607	120700	77323940	8860	8860	8860	8860	0
550	20240607	120600	77323940	8860	8860	8860	8860	0
551	20240607	120500	77323940	8860	8860	8860	8860	0
552	20240607	120400	77323940	8860	8860	8860	8860	0
553	20240607	120300	77323940	8860	8860	8860	8860	0
554	20240607	120200	77323940	8860	8860	8860	8860	0
555	20240607	120100	77323940	8860	8860	8860	8860	0
556	20240607	120000	77323940	8860	8860	8860	8860	0
557	20240607	115900	77323940	8860	8860	8860	8860	434
558	20240607	115800	73478700	8870	8870	8870	8870	0
559	20240607	115700	73478700	8870	8870	8870	8870	0
560	20240607	115600	73478700	8870	8870	8870	8870	10
561	20240607	115500	73390000	8870	8870	8870	8870	0
562	20240607	115400	73390000	8870	8870	8870	8870	67
563	20240607	115300	72795710	8870	8870	8870	8870	0
564	20240607	115200	72795710	8870	8870	8870	8870	0
565	20240607	115100	72795710	8870	8870	8870	8870	0
566	20240607	115000	72795710	8870	8890	8890	8870	53
567	20240607	114900	72325520	8890	8890	8890	8890	0
568	20240607	114800	72325520	8890	8890	8890	8890	14
569	20240607	114700	72201060	8890	8890	8890	8890	0
570	20240607	114600	72201060	8890	8890	8890	8890	0
571	20240607	114500	72201060	8890	8890	8890	8890	0
572	20240607	114400	72201060	8890	8890	8890	8890	0
573	20240607	114300	72201060	8890	8890	8890	8890	0
574	20240607	114200	72201060	8890	8890	8890	8890	0
575	20240607	114100	72201060	8890	8890	8890	8890	0
576	20240607	114000	72201060	8890	8890	8890	8890	0
577	20240607	113900	72201060	8890	8890	8890	8890	100
578	20240607	113800	71312060	8890	8890	8890	8890	0
579	20240607	113700	71312060	8890	8890	8890	8890	0
580	20240607	113600	71312060	8890	8890	8890	8890	10
581	20240607	113500	71223160	8900	8900	8900	8900	0
582	20240607	113400	71223160	8900	8900	8900	8900	0
583	20240607	113300	71223160	8900	8900	8900	8900	10
584	20240607	113200	71134160	8900	8900	8900	8900	7
585	20240607	113100	71071860	8900	8900	8900	8900	11
586	20240607	113000	70973960	8890	8890	8890	8890	19
587	20240607	112900	70805050	8900	8900	8900	8900	0
588	20240607	112800	70805050	8900	8900	8900	8900	0
589	20240607	112700	70805050	8900	8900	8900	8900	100
590	20240607	112600	69915050	8890	8890	8890	8890	6
591	20240607	112500	69861710	8900	8900	8900	8900	5
592	20240607	112400	69817210	8890	8890	8890	8890	16
593	20240607	112300	69674970	8890	8890	8890	8890	102
594	20240607	112200	68768190	8890	8890	8890	8890	139
595	20240607	112100	67532480	8890	8890	8890	8890	0
596	20240607	112000	67532480	8890	8890	8890	8890	0
597	20240607	111900	67532480	8890	8890	8890	8890	0
598	20240607	111800	67532480	8890	8890	8890	8890	0
599	20240607	111700	67532480	8890	8890	8890	8890	4
600	20240607	111600	67496920	8890	8890	8890	8890	2
601	20240607	111500	67479140	8860	8860	8860	8860	0
602	20240607	111400	67479140	8860	8860	8860	8860	0
603	20240607	111300	67479140	8860	8860	8860	8860	1
604	20240607	111200	67470280	8860	8860	8860	8860	0
605	20240607	111100	67470280	8860	8860	8860	8860	0
606	20240607	111000	67470280	8860	8860	8860	8860	0
607	20240607	110900	67470280	8860	8860	8860	8860	0
608	20240607	110800	67470280	8860	8860	8860	8860	0
609	20240607	110700	67470280	8860	8860	8860	8860	0
610	20240607	110600	67470280	8860	8860	8860	8860	0
611	20240607	110500	67470280	8860	8860	8860	8860	0
612	20240607	110400	67470280	8860	8860	8860	8860	245
613	20240607	110300	65299580	8860	8860	8860	8860	4
614	20240607	110200	65264140	8860	8860	8860	8860	0
615	20240607	110100	65264140	8860	8860	8860	8860	0
616	20240607	110000	65264140	8860	8860	8860	8860	0
617	20240607	105900	65264140	8860	8860	8860	8860	0
618	20240607	105800	65264140	8860	8860	8860	8860	0
619	20240607	105700	65264140	8860	8860	8860	8860	5
620	20240607	105600	65219840	8870	8870	8870	8870	0
621	20240607	105500	65219840	8870	8870	8870	8870	0
622	20240607	105400	65219840	8870	8870	8870	8870	0
623	20240607	105300	65219840	8870	8870	8870	8870	0
624	20240607	105200	65219840	8870	8870	8870	8870	201
625	20240607	105100	63436970	8870	8870	8870	8870	0
626	20240607	105000	63436970	8870	8870	8870	8870	1
627	20240607	104900	63428100	8850	8850	8850	8850	0
628	20240607	104800	63428100	8850	8850	8850	8850	0
629	20240607	104700	63428100	8850	8850	8850	8850	0
630	20240607	104600	63428100	8850	8850	8850	8850	79
631	20240607	104500	62728950	8850	8860	8860	8850	100
632	20240607	104400	61843890	8850	8850	8850	8850	0
633	20240607	104300	61843890	8850	8850	8850	8850	0
634	20240607	104200	61843890	8850	8850	8850	8850	0
635	20240607	104100	61843890	8850	8850	8850	8850	0
636	20240607	104000	61843890	8850	8850	8850	8850	0
637	20240607	103900	61843890	8850	8870	8870	8850	135
638	20240607	103800	60648540	8870	8870	8870	8870	0
639	20240607	103700	60648540	8870	8870	8870	8870	15
640	20240607	103600	60515490	8860	8860	8860	8860	0
641	20240607	103500	60515490	8860	8860	8860	8860	0
642	20240607	103400	60515490	8860	8860	8860	8860	78
643	20240607	103300	59824410	8860	8860	8860	8860	0
644	20240607	103200	59824410	8860	8860	8860	8860	170
645	20240607	103100	58318210	8860	8860	8860	8860	0
646	20240607	103000	58318210	8860	8860	8860	8860	0
647	20240607	102900	58318210	8860	8860	8870	8860	588
648	20240607	102800	53108440	8860	8860	8860	8860	0
649	20240607	102700	53108440	8860	8860	8860	8860	0
650	20240607	102600	53108440	8860	8860	8860	8860	63
651	20240607	102500	52550260	8870	8870	8870	8870	1
652	20240607	102400	52541390	8870	8870	8870	8870	0
653	20240607	102300	52541390	8870	8870	8870	8870	0
654	20240607	102200	52541390	8870	8870	8870	8870	1
655	20240607	102100	52532520	8870	8870	8870	8870	0
656	20240607	102000	52532520	8870	8870	8870	8870	0
657	20240607	101900	52532520	8870	8870	8870	8870	2
658	20240607	101800	52514780	8870	8870	8870	8870	0
659	20240607	101700	52514780	8870	8870	8870	8870	0
660	20240607	101600	52514780	8870	8870	8870	8870	0
661	20240607	101500	52514780	8870	8870	8870	8870	0
662	20240607	101400	52514780	8870	8870	8870	8870	0
663	20240607	101300	52514780	8870	8870	8870	8870	0
664	20240607	101200	52514780	8870	8870	8870	8870	1
665	20240607	101100	52505910	8860	8860	8860	8860	0
666	20240607	101000	52505910	8860	8860	8860	8860	0
667	20240607	100900	52505910	8860	8860	8860	8860	475
668	20240607	100800	48297410	8860	8860	8860	8860	0
669	20240607	100700	48297410	8860	8860	8860	8860	0
670	20240607	100600	48297410	8860	8860	8860	8860	2
671	20240607	100500	48279690	8850	8850	8850	8850	0
672	20240607	100400	48279690	8850	8850	8850	8850	10
673	20240607	100300	48191190	8860	8860	8860	8860	127
674	20240607	100200	47065970	8860	8870	8870	8860	392
675	20240607	100100	43592650	8870	8870	8870	8870	31
676	20240607	100000	43317680	8870	8870	8870	8870	2
677	20240607	095900	43299940	8870	8870	8870	8870	2
678	20240607	095800	43282200	8870	8870	8870	8870	7
679	20240607	095700	43220110	8870	8870	8870	8870	8
680	20240607	095600	43149150	8860	8860	8860	8860	0
681	20240607	095500	43149150	8860	8860	8860	8860	0
682	20240607	095400	43149150	8860	8860	8860	8860	57
683	20240607	095300	42644130	8870	8870	8870	8870	0
684	20240607	095200	42644130	8870	8870	8870	8870	81
685	20240607	095100	41925660	8860	8860	8860	8860	0
686	20240607	095000	41925660	8860	8860	8860	8860	40
687	20240607	094900	41571260	8860	8860	8860	8860	5
688	20240607	094800	41526960	8860	8860	8860	8860	0
689	20240607	094700	41526960	8860	8860	8860	8860	156
690	20240607	094600	40144800	8900	8860	8900	8860	102
691	20240607	094500	39241040	8860	8860	8860	8860	172
692	20240607	094400	37717120	8860	8860	8860	8860	0
693	20240607	094300	37717120	8860	8870	8870	8860	348
694	20240607	094200	34633830	8860	8860	8860	8860	0
695	20240607	094100	34633830	8860	8860	8860	8860	100
696	20240607	094000	33747830	8860	8860	8860	8860	5
697	20240607	093900	33703530	8860	8880	8880	8860	201
698	20240607	093800	31921760	8880	8880	8880	8880	100
699	20240607	093700	31033760	8880	8880	8880	8880	0
700	20240607	093600	31033760	8880	8890	8890	8880	401
701	20240607	093500	27472600	8900	8900	8900	8900	6
702	20240607	093400	27419200	8920	8920	8920	8920	0
703	20240607	093300	27419200	8920	8920	8920	8920	1
704	20240607	093200	27410280	8890	8890	8890	8890	70
705	20240607	093100	26787980	8890	8890	8890	8890	251
706	20240607	093000	24556590	8890	8890	8890	8890	299
707	20240607	092900	21898480	8900	8900	8900	8900	30
708	20240607	092800	21631480	8900	8900	8900	8900	162
709	20240607	092700	20189680	8900	8900	8900	8900	96
710	20240607	092600	19335280	8910	8910	8910	8910	10
711	20240607	092500	19246180	8910	8910	8910	8910	0
712	20240607	092400	19246180	8910	8920	8920	8910	54
713	20240607	092300	18764920	8920	8920	8920	8920	0
714	20240607	092200	18764920	8920	8920	8920	8920	30
715	20240607	092100	18497320	8930	8930	8930	8930	1
716	20240607	092000	18488390	8930	8930	8930	8930	0
717	20240607	091900	18488390	8930	8930	8930	8930	5
718	20240607	091800	18443740	8930	8930	8930	8930	0
719	20240607	091700	18443740	8930	8930	8930	8930	3
720	20240607	091600	18416950	8930	8930	8930	8930	100
721	20240607	091500	17523950	8930	8920	8930	8910	278
722	20240607	091400	15043560	8930	8930	8930	8930	5
723	20240607	091300	14998910	8930	8930	8930	8930	0
724	20240607	091200	14998910	8930	8930	8930	8930	629
725	20240607	091100	9381940	8930	8930	8930	8930	0
726	20240607	091000	9381940	8930	8930	8930	8930	0
727	20240607	090900	9381940	8930	8930	8930	8930	497
728	20240607	090800	4943730	8930	8930	8930	8930	0
729	20240607	090700	4943730	8930	8930	8930	8930	154
730	20240607	090600	3568510	8930	8930	8930	8930	34
731	20240607	090500	3264890	8950	8950	8950	8950	0
732	20240607	090400	3264890	8950	8950	8950	8950	199
733	20240607	090300	1483840	8950	8930	8950	8930	100
734	20240607	090200	588860	8930	8930	8930	8930	40
735	20240607	090100	231660	8910	8910	8910	8910	0
736	20240607	090000	231660	8910	8910	8910	8910	26