KissMeData/318160/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	211400	246670745	4115	4115	4115	4115	1753
3	20240604	211300	246670745	4115	4115	4115	4115	0
4	20240604	211200	246670745	4115	4115	4115	4115	0
5	20240604	211100	246670745	4115	4115	4115	4115	0
6	20240604	211000	246670745	4115	4115	4115	4115	0
7	20240604	210900	246670745	4115	4115	4115	4115	0
8	20240604	210800	246670745	4115	4115	4115	4115	0
9	20240604	210700	246670745	4115	4115	4115	4115	0
10	20240604	210600	246670745	4115	4115	4115	4115	0
11	20240604	210500	246670745	4115	4115	4115	4115	0
12	20240604	210400	246670745	4115	4115	4115	4115	0
13	20240604	210300	246670745	4115	4115	4115	4115	0
14	20240604	210200	246670745	4115	4115	4115	4115	0
15	20240604	210100	246670745	4115	4115	4115	4115	0
16	20240604	210000	246670745	4115	4115	4115	4115	0
17	20240604	205900	246670745	4115	4115	4115	4115	0
18	20240604	205800	246670745	4115	4115	4115	4115	0
19	20240604	205700	246670745	4115	4115	4115	4115	0
20	20240604	205600	246670745	4115	4115	4115	4115	0
21	20240604	205500	246670745	4115	4115	4115	4115	0
22	20240604	205400	246670745	4115	4115	4115	4115	0
23	20240604	205300	246670745	4115	4115	4115	4115	0
24	20240604	205200	246670745	4115	4115	4115	4115	0
25	20240604	205100	246670745	4115	4115	4115	4115	0
26	20240604	205000	246670745	4115	4115	4115	4115	0
27	20240604	204900	246670745	4115	4115	4115	4115	0
28	20240604	204800	246670745	4115	4115	4115	4115	0
29	20240604	204700	246670745	4115	4115	4115	4115	0
30	20240604	204600	246670745	4115	4115	4115	4115	0
31	20240604	204500	246670745	4115	4115	4115	4115	0
32	20240604	204400	246670745	4115	4115	4115	4115	1753
33	20240604	204300	246670745	4115	4115	4115	4115	0
34	20240604	204200	246670745	4115	4115	4115	4115	0
35	20240604	204100	246670745	4115	4115	4115	4115	0
36	20240604	204000	246670745	4115	4115	4115	4115	0
37	20240604	203900	246670745	4115	4115	4115	4115	0
38	20240604	203800	246670745	4115	4115	4115	4115	0
39	20240604	203700	246670745	4115	4115	4115	4115	0
40	20240604	203600	246670745	4115	4115	4115	4115	0
41	20240604	203500	246670745	4115	4115	4115	4115	0
42	20240604	203400	246670745	4115	4115	4115	4115	0
43	20240604	203300	246670745	4115	4115	4115	4115	0
44	20240604	203200	246670745	4115	4115	4115	4115	0
45	20240604	203100	246670745	4115	4115	4115	4115	0
46	20240604	203000	246670745	4115	4115	4115	4115	0
47	20240604	202900	246670745	4115	4115	4115	4115	0
48	20240604	202800	246670745	4115	4115	4115	4115	0
49	20240604	202700	246670745	4115	4115	4115	4115	0
50	20240604	202600	246670745	4115	4115	4115	4115	0
51	20240604	202500	246670745	4115	4115	4115	4115	0
52	20240604	202400	246670745	4115	4115	4115	4115	0
53	20240604	202300	246670745	4115	4115	4115	4115	0
54	20240604	202200	246670745	4115	4115	4115	4115	0
55	20240604	202100	246670745	4115	4115	4115	4115	0
56	20240604	202000	246670745	4115	4115	4115	4115	0
57	20240604	201900	246670745	4115	4115	4115	4115	0
58	20240604	201800	246670745	4115	4115	4115	4115	0
59	20240604	201700	246670745	4115	4115	4115	4115	0
60	20240604	201600	246670745	4115	4115	4115	4115	0
61	20240604	201500	246670745	4115	4115	4115	4115	0
62	20240604	201400	246670745	4115	4115	4115	4115	1753
63	20240604	201300	246670745	4115	4115	4115	4115	0
64	20240604	201200	246670745	4115	4115	4115	4115	0
65	20240604	201100	246670745	4115	4115	4115	4115	0
66	20240604	201000	246670745	4115	4115	4115	4115	0
67	20240604	200900	246670745	4115	4115	4115	4115	0
68	20240604	200800	246670745	4115	4115	4115	4115	0
69	20240604	200700	246670745	4115	4115	4115	4115	0
70	20240604	200600	246670745	4115	4115	4115	4115	0
71	20240604	200500	246670745	4115	4115	4115	4115	0
72	20240604	200400	246670745	4115	4115	4115	4115	0
73	20240604	200300	246670745	4115	4115	4115	4115	0
74	20240604	200200	246670745	4115	4115	4115	4115	0
75	20240604	200100	246670745	4115	4115	4115	4115	0
76	20240604	200000	246670745	4115	4115	4115	4115	0
77	20240604	195900	246670745	4115	4115	4115	4115	0
78	20240604	195800	246670745	4115	4115	4115	4115	0
79	20240604	195700	246670745	4115	4115	4115	4115	0
80	20240604	195600	246670745	4115	4115	4115	4115	0
81	20240604	195500	246670745	4115	4115	4115	4115	0
82	20240604	195400	246670745	4115	4115	4115	4115	0
83	20240604	195300	246670745	4115	4115	4115	4115	0
84	20240604	195200	246670745	4115	4115	4115	4115	0
85	20240604	195100	246670745	4115	4115	4115	4115	0
86	20240604	195000	246670745	4115	4115	4115	4115	0
87	20240604	194900	246670745	4115	4115	4115	4115	0
88	20240604	194800	246670745	4115	4115	4115	4115	0
89	20240604	194700	246670745	4115	4115	4115	4115	0
90	20240604	194600	246670745	4115	4115	4115	4115	0
91	20240604	194500	246670745	4115	4115	4115	4115	0
92	20240604	194400	246670745	4115	4115	4115	4115	1753
93	20240604	194300	246670745	4115	4115	4115	4115	0
94	20240604	194200	246670745	4115	4115	4115	4115	0
95	20240604	194100	246670745	4115	4115	4115	4115	0
96	20240604	194000	246670745	4115	4115	4115	4115	0
97	20240604	193900	246670745	4115	4115	4115	4115	0
98	20240604	193800	246670745	4115	4115	4115	4115	0
99	20240604	193700	246670745	4115	4115	4115	4115	0
100	20240604	193600	246670745	4115	4115	4115	4115	0
101	20240604	193500	246670745	4115	4115	4115	4115	0
102	20240604	193400	246670745	4115	4115	4115	4115	0
103	20240604	193300	246670745	4115	4115	4115	4115	0
104	20240604	193200	246670745	4115	4115	4115	4115	0
105	20240604	193100	246670745	4115	4115	4115	4115	0
106	20240604	193000	246670745	4115	4115	4115	4115	0
107	20240604	192900	246670745	4115	4115	4115	4115	0
108	20240604	192800	246670745	4115	4115	4115	4115	0
109	20240604	192700	246670745	4115	4115	4115	4115	0
110	20240604	192600	246670745	4115	4115	4115	4115	0
111	20240604	192500	246670745	4115	4115	4115	4115	0
112	20240604	192400	246670745	4115	4115	4115	4115	0
113	20240604	192300	246670745	4115	4115	4115	4115	0
114	20240604	192200	246670745	4115	4115	4115	4115	0
115	20240604	192100	246670745	4115	4115	4115	4115	0
116	20240604	192000	246670745	4115	4115	4115	4115	0
117	20240604	191900	246670745	4115	4115	4115	4115	0
118	20240604	191800	246670745	4115	4115	4115	4115	0
119	20240604	191700	246670745	4115	4115	4115	4115	0
120	20240604	191600	246670745	4115	4115	4115	4115	0
121	20240604	191500	246670745	4115	4115	4115	4115	0
122	20240604	191400	246670745	4115	4115	4115	4115	1753
123	20240604	191300	246670745	4115	4115	4115	4115	0
124	20240604	191200	246670745	4115	4115	4115	4115	0
125	20240604	191100	246670745	4115	4115	4115	4115	0
126	20240604	191000	246670745	4115	4115	4115	4115	0
127	20240604	190900	246670745	4115	4115	4115	4115	0
128	20240604	190800	246670745	4115	4115	4115	4115	0
129	20240604	190700	246670745	4115	4115	4115	4115	0
130	20240604	190600	246670745	4115	4115	4115	4115	0
131	20240604	190500	246670745	4115	4115	4115	4115	0
132	20240604	190400	246670745	4115	4115	4115	4115	0
133	20240604	190300	246670745	4115	4115	4115	4115	0
134	20240604	190200	246670745	4115	4115	4115	4115	0
135	20240604	190100	246670745	4115	4115	4115	4115	0
136	20240604	190000	246670745	4115	4115	4115	4115	0
137	20240604	185900	246670745	4115	4115	4115	4115	0
138	20240604	185800	246670745	4115	4115	4115	4115	0
139	20240604	185700	246670745	4115	4115	4115	4115	0
140	20240604	185600	246670745	4115	4115	4115	4115	0
141	20240604	185500	246670745	4115	4115	4115	4115	0
142	20240604	185400	246670745	4115	4115	4115	4115	0
143	20240604	185300	246670745	4115	4115	4115	4115	0
144	20240604	185200	246670745	4115	4115	4115	4115	0
145	20240604	185100	246670745	4115	4115	4115	4115	0
146	20240604	185000	246670745	4115	4115	4115	4115	0
147	20240604	184900	246670745	4115	4115	4115	4115	0
148	20240604	184800	246670745	4115	4115	4115	4115	0
149	20240604	184700	246670745	4115	4115	4115	4115	0
150	20240604	184600	246670745	4115	4115	4115	4115	0
151	20240604	184500	246670745	4115	4115	4115	4115	0
152	20240604	184400	246670745	4115	4115	4115	4115	1753
153	20240604	184300	246670745	4115	4115	4115	4115	0
154	20240604	184200	246670745	4115	4115	4115	4115	0
155	20240604	184100	246670745	4115	4115	4115	4115	0
156	20240604	184000	246670745	4115	4115	4115	4115	0
157	20240604	183900	246670745	4115	4115	4115	4115	0
158	20240604	183800	246670745	4115	4115	4115	4115	0
159	20240604	183700	246670745	4115	4115	4115	4115	0
160	20240604	183600	246670745	4115	4115	4115	4115	0
161	20240604	183500	246670745	4115	4115	4115	4115	0
162	20240604	183400	246670745	4115	4115	4115	4115	0
163	20240604	183300	246670745	4115	4115	4115	4115	0
164	20240604	183200	246670745	4115	4115	4115	4115	0
165	20240604	183100	246670745	4115	4115	4115	4115	0
166	20240604	183000	246670745	4115	4115	4115	4115	0
167	20240604	182900	246670745	4115	4115	4115	4115	0
168	20240604	182800	246670745	4115	4115	4115	4115	0
169	20240604	182700	246670745	4115	4115	4115	4115	0
170	20240604	182600	246670745	4115	4115	4115	4115	0
171	20240604	182500	246670745	4115	4115	4115	4115	0
172	20240604	182400	246670745	4115	4115	4115	4115	0
173	20240604	182300	246670745	4115	4115	4115	4115	0
174	20240604	182200	246670745	4115	4115	4115	4115	0
175	20240604	182100	246670745	4115	4115	4115	4115	0
176	20240604	182000	246670745	4115	4115	4115	4115	0
177	20240604	181900	246670745	4115	4115	4115	4115	0
178	20240604	181800	246670745	4115	4115	4115	4115	0
179	20240604	181700	246670745	4115	4115	4115	4115	0
180	20240604	181600	246670745	4115	4115	4115	4115	0
181	20240604	181500	246670745	4115	4115	4115	4115	0
182	20240604	181400	246670745	4115	4115	4115	4115	1753
183	20240604	181300	246670745	4115	4115	4115	4115	0
184	20240604	181200	246670745	4115	4115	4115	4115	0
185	20240604	181100	246670745	4115	4115	4115	4115	0
186	20240604	181000	246670745	4115	4115	4115	4115	0
187	20240604	180900	246670745	4115	4115	4115	4115	0
188	20240604	180800	246670745	4115	4115	4115	4115	0
189	20240604	180700	246670745	4115	4115	4115	4115	0
190	20240604	180600	246670745	4115	4115	4115	4115	0
191	20240604	180500	246670745	4115	4115	4115	4115	0
192	20240604	180400	246670745	4115	4115	4115	4115	0
193	20240604	180300	246670745	4115	4115	4115	4115	0
194	20240604	180200	246670745	4115	4115	4115	4115	0
195	20240604	180100	246670745	4115	4115	4115	4115	0
196	20240604	180000	246670745	4115	4115	4115	4115	0
197	20240604	175900	246670745	4115	4115	4115	4115	0
198	20240604	175800	246670745	4115	4115	4115	4115	0
199	20240604	175700	246670745	4115	4115	4115	4115	0
200	20240604	175600	246670745	4115	4115	4115	4115	0
201	20240604	175500	246670745	4115	4115	4115	4115	0
202	20240604	175400	246670745	4115	4115	4115	4115	0
203	20240604	175300	246670745	4115	4115	4115	4115	0
204	20240604	175200	246670745	4115	4115	4115	4115	0
205	20240604	175100	246670745	4115	4115	4115	4115	0
206	20240604	175000	246670745	4115	4115	4115	4115	0
207	20240604	174900	246670745	4115	4115	4115	4115	0
208	20240604	174800	246670745	4115	4115	4115	4115	0
209	20240604	174700	246670745	4115	4115	4115	4115	0
210	20240604	174600	246670745	4115	4115	4115	4115	0
211	20240604	174500	246670745	4115	4115	4115	4115	0
212	20240604	174400	246670745	4115	4115	4115	4115	1753
213	20240604	174300	246670745	4115	4115	4115	4115	0
214	20240604	174200	246670745	4115	4115	4115	4115	0
215	20240604	174100	246670745	4115	4115	4115	4115	0
216	20240604	174000	246670745	4115	4115	4115	4115	0
217	20240604	173900	246670745	4115	4115	4115	4115	0
218	20240604	173800	246670745	4115	4115	4115	4115	0
219	20240604	173700	246670745	4115	4115	4115	4115	0
220	20240604	173600	246670745	4115	4115	4115	4115	0
221	20240604	173500	246670745	4115	4115	4115	4115	0
222	20240604	173400	246670745	4115	4115	4115	4115	0
223	20240604	173300	246670745	4115	4115	4115	4115	0
224	20240604	173200	246670745	4115	4115	4115	4115	0
225	20240604	173100	246670745	4115	4115	4115	4115	0
226	20240604	173000	246670745	4115	4115	4115	4115	0
227	20240604	172900	246670745	4115	4115	4115	4115	0
228	20240604	172800	246670745	4115	4115	4115	4115	0
229	20240604	172700	246670745	4115	4115	4115	4115	0
230	20240604	172600	246670745	4115	4115	4115	4115	0
231	20240604	172500	246670745	4115	4115	4115	4115	0
232	20240604	172400	246670745	4115	4115	4115	4115	0
233	20240604	172300	246670745	4115	4115	4115	4115	0
234	20240604	172200	246670745	4115	4115	4115	4115	0
235	20240604	172100	246670745	4115	4115	4115	4115	0
236	20240604	172000	246670745	4115	4115	4115	4115	0
237	20240604	171900	246670745	4115	4115	4115	4115	0
238	20240604	171800	246670745	4115	4115	4115	4115	0
239	20240604	171700	246670745	4115	4115	4115	4115	0
240	20240604	171600	246670745	4115	4115	4115	4115	0
241	20240604	171500	246670745	4115	4115	4115	4115	0
242	20240604	171400	246670745	4115	4115	4115	4115	1753
243	20240604	171300	246670745	4115	4115	4115	4115	0
244	20240604	171200	246670745	4115	4115	4115	4115	0
245	20240604	171100	246670745	4115	4115	4115	4115	0
246	20240604	171000	246670745	4115	4115	4115	4115	0
247	20240604	170900	246670745	4115	4115	4115	4115	0
248	20240604	170800	246670745	4115	4115	4115	4115	0
249	20240604	170700	246670745	4115	4115	4115	4115	0
250	20240604	170600	246670745	4115	4115	4115	4115	0
251	20240604	170500	246670745	4115	4115	4115	4115	0
252	20240604	170400	246670745	4115	4115	4115	4115	0
253	20240604	170300	246670745	4115	4115	4115	4115	0
254	20240604	170200	246670745	4115	4115	4115	4115	0
255	20240604	170100	246670745	4115	4115	4115	4115	0
256	20240604	170000	246670745	4115	4115	4115	4115	0
257	20240604	165900	246670745	4115	4115	4115	4115	0
258	20240604	165800	246670745	4115	4115	4115	4115	0
259	20240604	165700	246670745	4115	4115	4115	4115	0
260	20240604	165600	246670745	4115	4115	4115	4115	0
261	20240604	165500	246670745	4115	4115	4115	4115	0
262	20240604	165400	246670745	4115	4115	4115	4115	0
263	20240604	165300	246670745	4115	4115	4115	4115	0
264	20240604	165200	246670745	4115	4115	4115	4115	0
265	20240604	165100	246670745	4115	4115	4115	4115	0
266	20240604	165000	246670745	4115	4115	4115	4115	0
267	20240604	164900	246670745	4115	4115	4115	4115	0
268	20240604	164800	246670745	4115	4115	4115	4115	0
269	20240604	164700	246670745	4115	4115	4115	4115	0
270	20240604	164600	246670745	4115	4115	4115	4115	0
271	20240604	164500	246670745	4115	4115	4115	4115	0
272	20240604	164400	246670745	4115	4115	4115	4115	1753
273	20240604	164300	246670745	4115	4115	4115	4115	0
274	20240604	164200	246670745	4115	4115	4115	4115	0
275	20240604	164100	246670745	4115	4115	4115	4115	0
276	20240604	164000	246670745	4115	4115	4115	4115	0
277	20240604	163900	246670745	4115	4115	4115	4115	0
278	20240604	163800	246670745	4115	4115	4115	4115	0
279	20240604	163700	246670745	4115	4115	4115	4115	0
280	20240604	163600	246670745	4115	4115	4115	4115	0
281	20240604	163500	246670745	4115	4115	4115	4115	0
282	20240604	163400	246670745	4115	4115	4115	4115	0
283	20240604	163300	246670745	4115	4115	4115	4115	0
284	20240604	163200	246670745	4115	4115	4115	4115	0
285	20240604	163100	246670745	4115	4115	4115	4115	0
286	20240604	163000	246670745	4115	4115	4115	4115	0
287	20240604	162900	246670745	4115	4115	4115	4115	0
288	20240604	162800	246670745	4115	4115	4115	4115	0
289	20240604	162700	246670745	4115	4115	4115	4115	0
290	20240604	162600	246670745	4115	4115	4115	4115	0
291	20240604	162500	246670745	4115	4115	4115	4115	0
292	20240604	162400	246670745	4115	4115	4115	4115	0
293	20240604	162300	246670745	4115	4115	4115	4115	0
294	20240604	162200	246670745	4115	4115	4115	4115	0
295	20240604	162100	246670745	4115	4115	4115	4115	0
296	20240604	162000	246670745	4115	4115	4115	4115	0
297	20240604	161900	246670745	4115	4115	4115	4115	0
298	20240604	161800	246670745	4115	4115	4115	4115	0
299	20240604	161700	246670745	4115	4115	4115	4115	0
300	20240604	161600	246670745	4115	4115	4115	4115	0
301	20240604	161500	246670745	4115	4115	4115	4115	0
302	20240604	161400	246670745	4115	4115	4115	4115	1753
303	20240604	161300	246670745	4115	4115	4115	4115	0
304	20240604	161200	246670745	4115	4115	4115	4115	0
305	20240604	161100	246670745	4115	4115	4115	4115	0
306	20240604	161000	246670745	4115	4115	4115	4115	0
307	20240604	160900	246670745	4115	4115	4115	4115	0
308	20240604	160800	246670745	4115	4115	4115	4115	0
309	20240604	160700	246670745	4115	4115	4115	4115	0
310	20240604	160600	246670745	4115	4115	4115	4115	0
311	20240604	160500	246670745	4115	4115	4115	4115	0
312	20240604	160400	246670745	4115	4115	4115	4115	0
313	20240604	160300	246670745	4115	4115	4115	4115	0
314	20240604	160200	246670745	4115	4115	4115	4115	0
315	20240604	160100	246670745	4115	4115	4115	4115	0
316	20240604	160000	246670745	4115	4115	4115	4115	0
317	20240604	155900	246670745	4115	4115	4115	4115	0
318	20240604	155800	246670745	4115	4115	4115	4115	0
319	20240604	155700	246670745	4115	4115	4115	4115	0
320	20240604	155600	246670745	4115	4115	4115	4115	0
321	20240604	155500	246670745	4115	4115	4115	4115	0
322	20240604	155400	246670745	4115	4115	4115	4115	0
323	20240604	155300	246670745	4115	4115	4115	4115	0
324	20240604	155200	246670745	4115	4115	4115	4115	0
325	20240604	155100	246670745	4115	4115	4115	4115	0
326	20240604	155000	246670745	4115	4115	4115	4115	0
327	20240604	154900	246670745	4115	4115	4115	4115	0
328	20240604	154800	246670745	4115	4115	4115	4115	0
329	20240604	154700	246670745	4115	4115	4115	4115	0
330	20240604	154600	246670745	4115	4115	4115	4115	0
331	20240604	154500	246670745	4115	4115	4115	4115	0
332	20240604	154400	246670745	4115	4115	4115	4115	1753
333	20240604	154300	246670745	4115	4115	4115	4115	0
334	20240604	154200	246670745	4115	4115	4115	4115	0
335	20240604	154100	246670745	4115	4115	4115	4115	0
336	20240604	154000	246670745	4115	4115	4115	4115	0
337	20240604	153900	246670745	4115	4115	4115	4115	0
338	20240604	153800	246670745	4115	4115	4115	4115	0
339	20240604	153700	246670745	4115	4115	4115	4115	0
340	20240604	153600	246670745	4115	4115	4115	4115	0
341	20240604	153500	246670745	4115	4115	4115	4115	0
342	20240604	153400	246670745	4115	4115	4115	4115	0
343	20240604	153300	246670745	4115	4115	4115	4115	0
344	20240604	153200	246670745	4115	4115	4115	4115	0
345	20240604	153100	246670745	4115	4115	4115	4115	0
346	20240604	153000	246670745	4115	4115	4115	4115	1753
347	20240604	152900	239457150	4130	4130	4130	4130	0
348	20240604	152800	239457150	4130	4130	4130	4130	0
349	20240604	152700	239457150	4130	4130	4130	4130	0
350	20240604	152600	239457150	4130	4130	4130	4130	0
351	20240604	152500	239457150	4130	4130	4130	4130	0
352	20240604	152400	239457150	4130	4130	4130	4130	0
353	20240604	152300	239457150	4130	4130	4130	4130	0
354	20240604	152200	239457150	4130	4130	4130	4130	0
355	20240604	152100	239457150	4130	4130	4130	4130	0
356	20240604	152000	239457150	4130	4130	4130	4130	0
357	20240604	151900	239457150	4130	4130	4130	4130	1
358	20240604	151800	239453020	4115	4120	4120	4115	1990
359	20240604	151700	231264160	4130	4130	4130	4130	0
360	20240604	151600	231264160	4130	4130	4130	4130	10
361	20240604	151500	231222860	4130	4130	4130	4130	0
362	20240604	151400	231222860	4130	4130	4130	4130	0
363	20240604	151300	231222860	4130	4130	4130	4130	0
364	20240604	151200	231222860	4130	4130	4130	4130	0
365	20240604	151100	231222860	4130	4130	4130	4130	682
366	20240604	151000	228406200	4105	4105	4105	4105	0
367	20240604	150900	228406200	4105	4105	4105	4105	0
368	20240604	150800	228406200	4105	4105	4105	4105	0
369	20240604	150700	228406200	4105	4105	4105	4105	0
370	20240604	150600	228406200	4105	4105	4105	4105	9
371	20240604	150500	228369255	4110	4110	4110	4110	461
372	20240604	150400	226474545	4110	4125	4125	4110	100
373	20240604	150300	226063005	4130	4130	4130	4130	67
374	20240604	150200	225786295	4135	4135	4135	4135	0
375	20240604	150100	225786295	4135	4135	4135	4135	0
376	20240604	150000	225786295	4135	4135	4135	4135	0
377	20240604	145900	225786295	4135	4135	4135	4135	0
378	20240604	145800	225786295	4135	4140	4140	4135	1980
379	20240604	145700	217589405	4140	4140	4140	4140	0
380	20240604	145600	217589405	4140	4140	4140	4140	0
381	20240604	145500	217589405	4140	4140	4140	4140	0
382	20240604	145400	217589405	4140	4140	4140	4140	0
383	20240604	145300	217589405	4140	4145	4145	4140	907
384	20240604	145200	213834285	4145	4145	4145	4145	0
385	20240604	145100	213834285	4145	4145	4145	4145	1
386	20240604	145000	213830140	4140	4140	4140	4140	0
387	20240604	144900	213830140	4140	4140	4140	4140	0
388	20240604	144800	213830140	4140	4140	4140	4140	100
389	20240604	144700	213416140	4140	4140	4140	4140	0
390	20240604	144600	213416140	4140	4140	4140	4140	2
391	20240604	144500	213407860	4140	4140	4140	4140	0
392	20240604	144400	213407860	4140	4140	4140	4140	0
393	20240604	144300	213407860	4140	4140	4140	4140	0
394	20240604	144200	213407860	4140	4140	4140	4140	115
395	20240604	144100	212931760	4140	4140	4140	4140	0
396	20240604	144000	212931760	4140	4140	4140	4140	0
397	20240604	143900	212931760	4140	4140	4140	4140	800
398	20240604	143800	209619760	4140	4140	4140	4140	386
399	20240604	143700	208021720	4140	4140	4140	4140	0
400	20240604	143600	208021720	4140	4140	4140	4140	0
401	20240604	143500	208021720	4140	4140	4140	4140	420
402	20240604	143400	206282920	4145	4145	4145	4145	0
403	20240604	143300	206282920	4145	4145	4145	4145	0
404	20240604	143200	206282920	4145	4145	4145	4145	0
405	20240604	143100	206282920	4145	4145	4145	4145	0
406	20240604	143000	206282920	4145	4145	4145	4145	0
407	20240604	142900	206282920	4145	4145	4145	4145	0
408	20240604	142800	206282920	4145	4145	4145	4145	974
409	20240604	142700	202245690	4150	4160	4160	4150	195
410	20240604	142600	201436425	4150	4150	4150	4150	0
411	20240604	142500	201436425	4150	4150	4150	4150	0
412	20240604	142400	201436425	4150	4150	4150	4150	0
413	20240604	142300	201436425	4150	4150	4150	4150	0
414	20240604	142200	201436425	4150	4150	4150	4150	0
415	20240604	142100	201436425	4150	4150	4150	4150	0
416	20240604	142000	201436425	4150	4150	4150	4150	0
417	20240604	141900	201436425	4150	4150	4150	4150	0
418	20240604	141800	201436425	4150	4150	4150	4150	0
419	20240604	141700	201436425	4150	4150	4150	4150	0
420	20240604	141600	201436425	4150	4150	4150	4150	161
421	20240604	141500	200768275	4170	4170	4170	4170	0
422	20240604	141400	200768275	4170	4170	4170	4170	0
423	20240604	141300	200768275	4170	4170	4170	4170	0
424	20240604	141200	200768275	4170	4170	4170	4170	2
425	20240604	141100	200759935	4150	4150	4150	4150	0
426	20240604	141000	200759935	4150	4150	4150	4150	0
427	20240604	140900	200759935	4150	4150	4150	4150	0
428	20240604	140800	200759935	4150	4150	4150	4150	0
429	20240604	140700	200759935	4150	4150	4150	4150	0
430	20240604	140600	200759935	4150	4150	4150	4150	0
431	20240604	140500	200759935	4150	4150	4150	4150	0
432	20240604	140400	200759935	4150	4150	4150	4150	0
433	20240604	140300	200759935	4150	4150	4150	4150	0
434	20240604	140200	200759935	4150	4150	4150	4150	0
435	20240604	140100	200759935	4150	4150	4150	4150	0
436	20240604	140000	200759935	4150	4150	4150	4150	0
437	20240604	135900	200759935	4150	4150	4150	4150	0
438	20240604	135800	200759935	4150	4160	4160	4150	521
439	20240604	135700	198597520	4160	4160	4160	4160	5
440	20240604	135600	198576720	4170	4170	4170	4170	0
441	20240604	135500	198576720	4170	4180	4180	4170	31
442	20240604	135400	198447150	4180	4180	4180	4180	0
443	20240604	135300	198447150	4180	4180	4180	4180	0
444	20240604	135200	198447150	4180	4180	4180	4180	0
445	20240604	135100	198447150	4180	4180	4180	4180	0
446	20240604	135000	198447150	4180	4180	4180	4180	2
447	20240604	134900	198438790	4185	4185	4185	4185	0
448	20240604	134800	198438790	4185	4185	4185	4185	3
449	20240604	134700	198426235	4185	4185	4185	4185	0
450	20240604	134600	198426235	4185	4185	4185	4185	0
451	20240604	134500	198426235	4185	4185	4185	4185	2
452	20240604	134400	198417865	4180	4180	4180	4180	19
453	20240604	134300	198338445	4185	4185	4185	4185	0
454	20240604	134200	198338445	4185	4185	4185	4185	0
455	20240604	134100	198338445	4185	4185	4185	4185	0
456	20240604	134000	198338445	4185	4185	4185	4185	0
457	20240604	133900	198338445	4185	4185	4185	4185	45
458	20240604	133800	198150120	4190	4190	4190	4190	0
459	20240604	133700	198150120	4190	4190	4190	4190	0
460	20240604	133600	198150120	4190	4190	4190	4190	0
461	20240604	133500	198150120	4190	4190	4190	4190	0
462	20240604	133400	198150120	4190	4190	4190	4190	0
463	20240604	133300	198150120	4190	4150	4190	4150	145
464	20240604	133200	197547545	4150	4150	4150	4150	0
465	20240604	133100	197547545	4150	4150	4150	4150	0
466	20240604	133000	197547545	4150	4150	4150	4150	20
467	20240604	132900	197464545	4150	4150	4150	4150	0
468	20240604	132800	197464545	4150	4155	4155	4150	1797
469	20240604	132700	190006630	4155	4155	4155	4155	0
470	20240604	132600	190006630	4155	4155	4155	4155	0
471	20240604	132500	190006630	4155	4155	4155	4155	0
472	20240604	132400	190006630	4155	4155	4155	4155	0
473	20240604	132300	190006630	4155	4155	4155	4155	100
474	20240604	132200	189591130	4165	4165	4165	4165	0
475	20240604	132100	189591130	4165	4165	4165	4165	0
476	20240604	132000	189591130	4165	4165	4165	4165	0
477	20240604	131900	189591130	4165	4165	4165	4165	0
478	20240604	131800	189591130	4165	4165	4165	4165	0
479	20240604	131700	189591130	4165	4165	4165	4165	0
480	20240604	131600	189591130	4165	4165	4165	4165	0
481	20240604	131500	189591130	4165	4165	4165	4165	0
482	20240604	131400	189591130	4165	4165	4165	4165	0
483	20240604	131300	189591130	4165	4165	4165	4165	30
484	20240604	131200	189466180	4165	4165	4165	4165	2
485	20240604	131100	189457850	4165	4165	4165	4165	0
486	20240604	131000	189457850	4165	4165	4165	4165	0
487	20240604	130900	189457850	4165	4165	4165	4165	2
488	20240604	130800	189449520	4145	4145	4145	4145	0
489	20240604	130700	189449520	4145	4145	4145	4145	7
490	20240604	130600	189420505	4165	4165	4165	4165	2
491	20240604	130500	189412175	4140	4140	4140	4140	0
492	20240604	130400	189412175	4140	4145	4145	4140	1332
493	20240604	130300	183893525	4150	4150	4150	4150	2636
494	20240604	130200	172954125	4150	4150	4150	4150	342
495	20240604	130100	171534825	4170	4170	4170	4170	0
496	20240604	130000	171534825	4170	4170	4170	4170	0
497	20240604	125900	171534825	4170	4160	4190	4160	2702
498	20240604	125800	160239640	4160	4160	4160	4160	21
499	20240604	125700	160152280	4140	4140	4140	4140	0
500	20240604	125600	160152280	4140	4140	4140	4140	66
501	20240604	125500	159879040	4140	4140	4140	4140	435
502	20240604	125400	158078140	4140	4140	4140	4140	50
503	20240604	125300	157871140	4140	4140	4140	4140	0
504	20240604	125200	157871140	4140	4140	4140	4140	0
505	20240604	125100	157871140	4140	4135	4140	4135	1200
506	20240604	125000	152903640	4130	4130	4130	4130	1430
507	20240604	124900	146997740	4125	4125	4125	4125	198
508	20240604	124800	146180990	4130	4130	4130	4130	2
509	20240604	124700	146172730	4100	4100	4100	4100	0
510	20240604	124600	146172730	4100	4100	4100	4100	0
511	20240604	124500	146172730	4100	4100	4100	4100	0
512	20240604	124400	146172730	4100	4100	4100	4100	0
513	20240604	124300	146172730	4100	4100	4100	4100	0
514	20240604	124200	146172730	4100	4100	4100	4100	0
515	20240604	124100	146172730	4100	4100	4100	4100	0
516	20240604	124000	146172730	4100	4100	4100	4100	0
517	20240604	123900	146172730	4100	4100	4100	4100	0
518	20240604	123800	146172730	4100	4100	4100	4100	0
519	20240604	123700	146172730	4100	4100	4100	4100	0
520	20240604	123600	146172730	4100	4100	4100	4100	0
521	20240604	123500	146172730	4100	4100	4100	4100	0
522	20240604	123400	146172730	4100	4100	4100	4100	0
523	20240604	123300	146172730	4100	4100	4100	4100	0
524	20240604	123200	146172730	4100	4100	4100	4100	19
525	20240604	123100	146094830	4095	4095	4095	4095	141
526	20240604	123000	145517435	4095	4095	4095	4095	0
527	20240604	122900	145517435	4095	4095	4095	4095	86
528	20240604	122800	145165265	4095	4095	4095	4090	130
529	20240604	122700	144633415	4095	4095	4095	4095	0
530	20240604	122600	144633415	4095	4095	4095	4095	9
531	20240604	122500	144596560	4095	4095	4095	4095	0
532	20240604	122400	144596560	4095	4095	4095	4095	245
533	20240604	122300	143593285	4095	4095	4095	4095	287
534	20240604	122200	142418020	4095	4095	4095	4095	140
535	20240604	122100	141844720	4110	4110	4110	4110	0
536	20240604	122000	141844720	4110	4110	4110	4110	0
537	20240604	121900	141844720	4110	4110	4110	4110	0
538	20240604	121800	141844720	4110	4110	4110	4110	0
539	20240604	121700	141844720	4110	4110	4110	4110	50
540	20240604	121600	141639220	4100	4100	4100	4100	0
541	20240604	121500	141639220	4100	4105	4105	4100	258
542	20240604	121400	140580190	4105	4105	4105	4105	0
543	20240604	121300	140580190	4105	4105	4105	4105	0
544	20240604	121200	140580190	4105	4105	4105	4105	13
545	20240604	121100	140526825	4110	4110	4110	4110	0
546	20240604	121000	140526825	4110	4110	4110	4110	0
547	20240604	120900	140526825	4110	4110	4110	4110	0
548	20240604	120800	140526825	4110	4110	4110	4110	0
549	20240604	120700	140526825	4110	4110	4110	4110	0
550	20240604	120600	140526825	4110	4110	4110	4110	0
551	20240604	120500	140526825	4110	4110	4110	4110	40
552	20240604	120400	140362425	4115	4120	4120	4115	20
553	20240604	120300	140280075	4125	4120	4125	4120	200
554	20240604	120200	139455595	4090	4090	4090	4090	0
555	20240604	120100	139455595	4090	4090	4090	4090	0
556	20240604	120000	139455595	4090	4090	4090	4090	0
557	20240604	115900	139455595	4090	4090	4090	4090	0
558	20240604	115800	139455595	4090	4090	4090	4090	0
559	20240604	115700	139455595	4090	4090	4090	4090	0
560	20240604	115600	139455595	4090	4090	4090	4090	0
561	20240604	115500	139455595	4090	4090	4090	4090	0
562	20240604	115400	139455595	4090	4100	4100	4090	470
563	20240604	115300	137530690	4100	4100	4100	4100	0
564	20240604	115200	137530690	4100	4100	4100	4100	0
565	20240604	115100	137530690	4100	4100	4100	4100	0
566	20240604	115000	137530690	4100	4100	4100	4100	0
567	20240604	114900	137530690	4100	4100	4100	4100	0
568	20240604	114800	137530690	4100	4100	4100	4100	0
569	20240604	114700	137530690	4100	4100	4100	4100	0
570	20240604	114600	137530690	4100	4100	4100	4100	0
571	20240604	114500	137530690	4100	4100	4100	4100	5
572	20240604	114400	137510190	4095	4095	4095	4095	0
573	20240604	114300	137510190	4095	4095	4095	4095	0
574	20240604	114200	137510190	4095	4095	4095	4095	0
575	20240604	114100	137510190	4095	4095	4095	4095	0
576	20240604	114000	137510190	4095	4095	4095	4095	0
577	20240604	113900	137510190	4095	4110	4110	4095	1635
578	20240604	113800	130808870	4100	4100	4100	4100	0
579	20240604	113700	130808870	4100	4100	4100	4100	0
580	20240604	113600	130808870	4100	4100	4100	4100	0
581	20240604	113500	130808870	4100	4100	4100	4100	0
582	20240604	113400	130808870	4100	4105	4105	4100	2822
583	20240604	113300	119235785	4105	4105	4105	4105	0
584	20240604	113200	119235785	4105	4105	4105	4105	0
585	20240604	113100	119235785	4105	4105	4105	4105	12
586	20240604	113000	119186525	4105	4110	4110	4105	880
587	20240604	112900	115572870	4105	4105	4105	4105	0
588	20240604	112800	115572870	4105	4105	4105	4105	0
589	20240604	112700	115572870	4105	4105	4105	4105	0
590	20240604	112600	115572870	4105	4105	4105	4105	0
591	20240604	112500	115572870	4105	4105	4105	4105	0
592	20240604	112400	115572870	4105	4105	4105	4105	0
593	20240604	112300	115572870	4105	4105	4105	4105	0
594	20240604	112200	115572870	4105	4105	4105	4105	0
595	20240604	112100	115572870	4105	4105	4105	4105	0
596	20240604	112000	115572870	4105	4105	4105	4105	0
597	20240604	111900	115572870	4105	4105	4105	4105	0
598	20240604	111800	115572870	4105	4105	4105	4105	0
599	20240604	111700	115572870	4105	4105	4105	4105	0
600	20240604	111600	115572870	4105	4105	4105	4105	0
601	20240604	111500	115572870	4105	4115	4115	4105	1218
602	20240604	111400	110571130	4115	4115	4115	4115	1
603	20240604	111300	110567015	4110	4110	4110	4110	0
604	20240604	111200	110567015	4110	4110	4110	4110	0
605	20240604	111100	110567015	4110	4110	4110	4110	0
606	20240604	111000	110567015	4110	4110	4110	4110	0
607	20240604	110900	110567015	4110	4110	4110	4110	0
608	20240604	110800	110567015	4110	4110	4110	4110	1075
609	20240604	110700	106148765	4110	4115	4115	4110	357
610	20240604	110600	104680335	4115	4115	4115	4115	0
611	20240604	110500	104680335	4115	4115	4115	4115	0
612	20240604	110400	104680335	4115	4115	4115	4115	0
613	20240604	110300	104680335	4115	4115	4115	4115	0
614	20240604	110200	104680335	4115	4115	4115	4115	0
615	20240604	110100	104680335	4115	4115	4115	4115	0
616	20240604	110000	104680335	4115	4115	4115	4115	0
617	20240604	105900	104680335	4115	4115	4115	4115	0
618	20240604	105800	104680335	4115	4115	4115	4115	6
619	20240604	105700	104655645	4115	4115	4115	4115	0
620	20240604	105600	104655645	4115	4115	4115	4115	0
621	20240604	105500	104655645	4115	4115	4115	4115	0
622	20240604	105400	104655645	4115	4115	4115	4115	0
623	20240604	105300	104655645	4115	4115	4115	4115	100
624	20240604	105200	104244145	4120	4120	4120	4120	1
625	20240604	105100	104240025	4125	4125	4125	4125	0
626	20240604	105000	104240025	4125	4125	4125	4125	0
627	20240604	104900	104240025	4125	4125	4125	4125	0
628	20240604	104800	104240025	4125	4125	4125	4125	0
629	20240604	104700	104240025	4125	4125	4125	4125	0
630	20240604	104600	104240025	4125	4125	4125	4125	0
631	20240604	104500	104240025	4125	4125	4125	4125	0
632	20240604	104400	104240025	4125	4125	4125	4125	0
633	20240604	104300	104240025	4125	4125	4125	4125	0
634	20240604	104200	104240025	4125	4125	4125	4125	10
635	20240604	104100	104198775	4120	4120	4120	4120	50
636	20240604	104000	103992775	4130	4130	4130	4130	0
637	20240604	103900	103992775	4130	4130	4130	4130	0
638	20240604	103800	103992775	4130	4130	4130	4130	0
639	20240604	103700	103992775	4130	4120	4130	4120	15
640	20240604	103600	103930835	4115	4115	4115	4115	0
641	20240604	103500	103930835	4115	4115	4115	4115	0
642	20240604	103400	103930835	4115	4115	4115	4115	0
643	20240604	103300	103930835	4115	4115	4115	4115	1
644	20240604	103200	103926720	4115	4115	4115	4115	20
645	20240604	103100	103844420	4120	4120	4120	4120	0
646	20240604	103000	103844420	4120	4120	4120	4120	0
647	20240604	102900	103844420	4120	4120	4120	4120	0
648	20240604	102800	103844420	4120	4120	4120	4120	0
649	20240604	102700	103844420	4120	4120	4120	4120	0
650	20240604	102600	103844420	4120	4120	4120	4120	0
651	20240604	102500	103844420	4120	4120	4120	4120	0
652	20240604	102400	103844420	4120	4120	4120	4120	0
653	20240604	102300	103844420	4120	4120	4120	4120	0
654	20240604	102200	103844420	4120	4120	4120	4120	0
655	20240604	102100	103844420	4120	4120	4120	4120	0
656	20240604	102000	103844420	4120	4120	4120	4120	0
657	20240604	101900	103844420	4120	4120	4120	4120	1
658	20240604	101800	103840300	4115	4115	4115	4115	0
659	20240604	101700	103840300	4115	4115	4115	4115	0
660	20240604	101600	103840300	4115	4115	4115	4115	0
661	20240604	101500	103840300	4115	4115	4115	4115	0
662	20240604	101400	103840300	4115	4115	4115	4115	1
663	20240604	101300	103836185	4110	4110	4110	4110	17
664	20240604	101200	103766315	4115	4115	4115	4115	100
665	20240604	101100	103354815	4140	4140	4140	4140	0
666	20240604	101000	103354815	4140	4140	4140	4140	0
667	20240604	100900	103354815	4140	4140	4140	4140	0
668	20240604	100800	103354815	4140	4140	4140	4140	0
669	20240604	100700	103354815	4140	4140	4140	4140	0
670	20240604	100600	103354815	4140	4140	4140	4140	0
671	20240604	100500	103354815	4140	4140	4140	4140	0
672	20240604	100400	103354815	4140	4140	4140	4140	1
673	20240604	100300	103350675	4120	4120	4120	4120	0
674	20240604	100200	103350675	4120	4110	4120	4110	3
675	20240604	100100	103338335	4110	4125	4125	4110	1751
676	20240604	100000	96135760	4150	4150	4150	4150	0
677	20240604	095900	96135760	4150	4150	4150	4150	0
678	20240604	095800	96135760	4150	4150	4150	4150	11
679	20240604	095700	96090110	4150	4150	4150	4150	1
680	20240604	095600	96085960	4125	4125	4125	4125	0
681	20240604	095500	96085960	4125	4125	4125	4125	1
682	20240604	095400	96081835	4135	4135	4135	4135	0
683	20240604	095300	96081835	4135	4135	4135	4135	1
684	20240604	095200	96077700	4120	4120	4120	4120	0
685	20240604	095100	96077700	4120	4120	4120	4120	0
686	20240604	095000	96077700	4120	4120	4120	4120	0
687	20240604	094900	96077700	4120	4120	4120	4120	0
688	20240604	094800	96077700	4120	4120	4120	4120	0
689	20240604	094700	96077700	4120	4120	4120	4120	0
690	20240604	094600	96077700	4120	4120	4120	4120	0
691	20240604	094500	96077700	4120	4120	4120	4120	0
692	20240604	094400	96077700	4120	4130	4130	4120	2011
693	20240604	094300	87786870	4135	4135	4135	4135	98
694	20240604	094200	87381640	4135	4140	4140	4135	100
695	20240604	094100	86968125	4140	4140	4140	4140	98
696	20240604	094000	86562405	4140	4145	4145	4140	1655
697	20240604	093900	79709785	4150	4150	4150	4150	844
698	20240604	093800	76207185	4150	4150	4150	4150	237
699	20240604	093700	75223635	4165	4165	4165	4165	102
700	20240604	093600	74798805	4155	4155	4155	4155	764
701	20240604	093500	71624385	4160	4160	4160	4160	0
702	20240604	093400	71624385	4160	4160	4160	4160	186
703	20240604	093300	70850625	4160	4160	4160	4160	15
704	20240604	093200	70788225	4170	4170	4170	4170	0
705	20240604	093100	70788225	4170	4165	4170	4165	10
706	20240604	093000	70746530	4170	4170	4170	4170	0
707	20240604	092900	70746530	4170	4170	4170	4170	0
708	20240604	092800	70746530	4170	4170	4170	4170	0
709	20240604	092700	70746530	4170	4170	4170	4170	0
710	20240604	092600	70746530	4170	4170	4170	4170	10
711	20240604	092500	70704830	4170	4170	4170	4170	19
712	20240604	092400	70625600	4170	4170	4170	4170	200
713	20240604	092300	69791600	4155	4155	4155	4155	0
714	20240604	092200	69791600	4155	4155	4155	4155	1
715	20240604	092100	69787445	4150	4150	4150	4150	557
716	20240604	092000	67475895	4150	4155	4155	4150	7603
717	20240604	091900	35890945	4170	4165	4170	4155	385
718	20240604	091800	34288925	4165	4165	4165	4165	1
719	20240604	091700	34284760	4165	4165	4165	4165	30
720	20240604	091600	34159810	4165	4170	4170	4165	247
721	20240604	091500	33130450	4175	4185	4185	4175	2148
722	20240604	091400	24153155	4180	4180	4180	4180	0
723	20240604	091300	24153155	4180	4180	4180	4180	0
724	20240604	091200	24153155	4180	4180	4180	4180	0
725	20240604	091100	24153155	4180	4185	4185	4180	226
726	20240604	091000	23208470	4180	4205	4205	4180	52
727	20240604	090900	22990860	4205	4205	4205	4205	0
728	20240604	090800	22990860	4205	4180	4205	4180	375
729	20240604	090700	21423310	4185	4185	4185	4180	268
730	20240604	090600	20301930	4190	4190	4190	4190	2
731	20240604	090500	20293550	4190	4210	4210	4190	141
732	20240604	090400	19702555	4200	4205	4205	4200	106
733	20240604	090300	19256830	4200	4200	4200	4200	0
734	20240604	090200	19256830	4200	4200	4200	4200	405
735	20240604	090100	17555830	4200	4200	4200	4200	392
736	20240604	090000	15909430	4190	4190	4190	4190	3797