KissMeData/347770/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	212000	249623635	2850	2850	2850	2850	1810
3	20240604	211900	249623635	2850	2850	2850	2850	0
4	20240604	211800	249623635	2850	2850	2850	2850	0
5	20240604	211700	249623635	2850	2850	2850	2850	0
6	20240604	211600	249623635	2850	2850	2850	2850	0
7	20240604	211500	249623635	2850	2850	2850	2850	0
8	20240604	211400	249623635	2850	2850	2850	2850	0
9	20240604	211300	249623635	2850	2850	2850	2850	0
10	20240604	211200	249623635	2850	2850	2850	2850	0
11	20240604	211100	249623635	2850	2850	2850	2850	0
12	20240604	211000	249623635	2850	2850	2850	2850	0
13	20240604	210900	249623635	2850	2850	2850	2850	0
14	20240604	210800	249623635	2850	2850	2850	2850	0
15	20240604	210700	249623635	2850	2850	2850	2850	0
16	20240604	210600	249623635	2850	2850	2850	2850	0
17	20240604	210500	249623635	2850	2850	2850	2850	0
18	20240604	210400	249623635	2850	2850	2850	2850	0
19	20240604	210300	249623635	2850	2850	2850	2850	0
20	20240604	210200	249623635	2850	2850	2850	2850	0
21	20240604	210100	249623635	2850	2850	2850	2850	0
22	20240604	210000	249623635	2850	2850	2850	2850	0
23	20240604	205900	249623635	2850	2850	2850	2850	0
24	20240604	205800	249623635	2850	2850	2850	2850	0
25	20240604	205700	249623635	2850	2850	2850	2850	0
26	20240604	205600	249623635	2850	2850	2850	2850	0
27	20240604	205500	249623635	2850	2850	2850	2850	0
28	20240604	205400	249623635	2850	2850	2850	2850	0
29	20240604	205300	249623635	2850	2850	2850	2850	0
30	20240604	205200	249623635	2850	2850	2850	2850	0
31	20240604	205100	249623635	2850	2850	2850	2850	0
32	20240604	205000	249623635	2850	2850	2850	2850	1810
33	20240604	204900	249623635	2850	2850	2850	2850	0
34	20240604	204800	249623635	2850	2850	2850	2850	0
35	20240604	204700	249623635	2850	2850	2850	2850	0
36	20240604	204600	249623635	2850	2850	2850	2850	0
37	20240604	204500	249623635	2850	2850	2850	2850	0
38	20240604	204400	249623635	2850	2850	2850	2850	0
39	20240604	204300	249623635	2850	2850	2850	2850	0
40	20240604	204200	249623635	2850	2850	2850	2850	0
41	20240604	204100	249623635	2850	2850	2850	2850	0
42	20240604	204000	249623635	2850	2850	2850	2850	0
43	20240604	203900	249623635	2850	2850	2850	2850	0
44	20240604	203800	249623635	2850	2850	2850	2850	0
45	20240604	203700	249623635	2850	2850	2850	2850	0
46	20240604	203600	249623635	2850	2850	2850	2850	0
47	20240604	203500	249623635	2850	2850	2850	2850	0
48	20240604	203400	249623635	2850	2850	2850	2850	0
49	20240604	203300	249623635	2850	2850	2850	2850	0
50	20240604	203200	249623635	2850	2850	2850	2850	0
51	20240604	203100	249623635	2850	2850	2850	2850	0
52	20240604	203000	249623635	2850	2850	2850	2850	0
53	20240604	202900	249623635	2850	2850	2850	2850	0
54	20240604	202800	249623635	2850	2850	2850	2850	0
55	20240604	202700	249623635	2850	2850	2850	2850	0
56	20240604	202600	249623635	2850	2850	2850	2850	0
57	20240604	202500	249623635	2850	2850	2850	2850	0
58	20240604	202400	249623635	2850	2850	2850	2850	0
59	20240604	202300	249623635	2850	2850	2850	2850	0
60	20240604	202200	249623635	2850	2850	2850	2850	0
61	20240604	202100	249623635	2850	2850	2850	2850	0
62	20240604	202000	249623635	2850	2850	2850	2850	1810
63	20240604	201900	249623635	2850	2850	2850	2850	0
64	20240604	201800	249623635	2850	2850	2850	2850	0
65	20240604	201700	249623635	2850	2850	2850	2850	0
66	20240604	201600	249623635	2850	2850	2850	2850	0
67	20240604	201500	249623635	2850	2850	2850	2850	0
68	20240604	201400	249623635	2850	2850	2850	2850	0
69	20240604	201300	249623635	2850	2850	2850	2850	0
70	20240604	201200	249623635	2850	2850	2850	2850	0
71	20240604	201100	249623635	2850	2850	2850	2850	0
72	20240604	201000	249623635	2850	2850	2850	2850	0
73	20240604	200900	249623635	2850	2850	2850	2850	0
74	20240604	200800	249623635	2850	2850	2850	2850	0
75	20240604	200700	249623635	2850	2850	2850	2850	0
76	20240604	200600	249623635	2850	2850	2850	2850	0
77	20240604	200500	249623635	2850	2850	2850	2850	0
78	20240604	200400	249623635	2850	2850	2850	2850	0
79	20240604	200300	249623635	2850	2850	2850	2850	0
80	20240604	200200	249623635	2850	2850	2850	2850	0
81	20240604	200100	249623635	2850	2850	2850	2850	0
82	20240604	200000	249623635	2850	2850	2850	2850	0
83	20240604	195900	249623635	2850	2850	2850	2850	0
84	20240604	195800	249623635	2850	2850	2850	2850	0
85	20240604	195700	249623635	2850	2850	2850	2850	0
86	20240604	195600	249623635	2850	2850	2850	2850	0
87	20240604	195500	249623635	2850	2850	2850	2850	0
88	20240604	195400	249623635	2850	2850	2850	2850	0
89	20240604	195300	249623635	2850	2850	2850	2850	0
90	20240604	195200	249623635	2850	2850	2850	2850	0
91	20240604	195100	249623635	2850	2850	2850	2850	0
92	20240604	195000	249623635	2850	2850	2850	2850	1810
93	20240604	194900	249623635	2850	2850	2850	2850	0
94	20240604	194800	249623635	2850	2850	2850	2850	0
95	20240604	194700	249623635	2850	2850	2850	2850	0
96	20240604	194600	249623635	2850	2850	2850	2850	0
97	20240604	194500	249623635	2850	2850	2850	2850	0
98	20240604	194400	249623635	2850	2850	2850	2850	0
99	20240604	194300	249623635	2850	2850	2850	2850	0
100	20240604	194200	249623635	2850	2850	2850	2850	0
101	20240604	194100	249623635	2850	2850	2850	2850	0
102	20240604	194000	249623635	2850	2850	2850	2850	0
103	20240604	193900	249623635	2850	2850	2850	2850	0
104	20240604	193800	249623635	2850	2850	2850	2850	0
105	20240604	193700	249623635	2850	2850	2850	2850	0
106	20240604	193600	249623635	2850	2850	2850	2850	0
107	20240604	193500	249623635	2850	2850	2850	2850	0
108	20240604	193400	249623635	2850	2850	2850	2850	0
109	20240604	193300	249623635	2850	2850	2850	2850	0
110	20240604	193200	249623635	2850	2850	2850	2850	0
111	20240604	193100	249623635	2850	2850	2850	2850	0
112	20240604	193000	249623635	2850	2850	2850	2850	0
113	20240604	192900	249623635	2850	2850	2850	2850	0
114	20240604	192800	249623635	2850	2850	2850	2850	0
115	20240604	192700	249623635	2850	2850	2850	2850	0
116	20240604	192600	249623635	2850	2850	2850	2850	0
117	20240604	192500	249623635	2850	2850	2850	2850	0
118	20240604	192400	249623635	2850	2850	2850	2850	0
119	20240604	192300	249623635	2850	2850	2850	2850	0
120	20240604	192200	249623635	2850	2850	2850	2850	0
121	20240604	192100	249623635	2850	2850	2850	2850	0
122	20240604	192000	249623635	2850	2850	2850	2850	1810
123	20240604	191900	249623635	2850	2850	2850	2850	0
124	20240604	191800	249623635	2850	2850	2850	2850	0
125	20240604	191700	249623635	2850	2850	2850	2850	0
126	20240604	191600	249623635	2850	2850	2850	2850	0
127	20240604	191500	249623635	2850	2850	2850	2850	0
128	20240604	191400	249623635	2850	2850	2850	2850	0
129	20240604	191300	249623635	2850	2850	2850	2850	0
130	20240604	191200	249623635	2850	2850	2850	2850	0
131	20240604	191100	249623635	2850	2850	2850	2850	0
132	20240604	191000	249623635	2850	2850	2850	2850	0
133	20240604	190900	249623635	2850	2850	2850	2850	0
134	20240604	190800	249623635	2850	2850	2850	2850	0
135	20240604	190700	249623635	2850	2850	2850	2850	0
136	20240604	190600	249623635	2850	2850	2850	2850	0
137	20240604	190500	249623635	2850	2850	2850	2850	0
138	20240604	190400	249623635	2850	2850	2850	2850	0
139	20240604	190300	249623635	2850	2850	2850	2850	0
140	20240604	190200	249623635	2850	2850	2850	2850	0
141	20240604	190100	249623635	2850	2850	2850	2850	0
142	20240604	190000	249623635	2850	2850	2850	2850	0
143	20240604	185900	249623635	2850	2850	2850	2850	0
144	20240604	185800	249623635	2850	2850	2850	2850	0
145	20240604	185700	249623635	2850	2850	2850	2850	0
146	20240604	185600	249623635	2850	2850	2850	2850	0
147	20240604	185500	249623635	2850	2850	2850	2850	0
148	20240604	185400	249623635	2850	2850	2850	2850	0
149	20240604	185300	249623635	2850	2850	2850	2850	0
150	20240604	185200	249623635	2850	2850	2850	2850	0
151	20240604	185100	249623635	2850	2850	2850	2850	0
152	20240604	185000	249623635	2850	2850	2850	2850	1810
153	20240604	184900	249623635	2850	2850	2850	2850	0
154	20240604	184800	249623635	2850	2850	2850	2850	0
155	20240604	184700	249623635	2850	2850	2850	2850	0
156	20240604	184600	249623635	2850	2850	2850	2850	0
157	20240604	184500	249623635	2850	2850	2850	2850	0
158	20240604	184400	249623635	2850	2850	2850	2850	0
159	20240604	184300	249623635	2850	2850	2850	2850	0
160	20240604	184200	249623635	2850	2850	2850	2850	0
161	20240604	184100	249623635	2850	2850	2850	2850	0
162	20240604	184000	249623635	2850	2850	2850	2850	0
163	20240604	183900	249623635	2850	2850	2850	2850	0
164	20240604	183800	249623635	2850	2850	2850	2850	0
165	20240604	183700	249623635	2850	2850	2850	2850	0
166	20240604	183600	249623635	2850	2850	2850	2850	0
167	20240604	183500	249623635	2850	2850	2850	2850	0
168	20240604	183400	249623635	2850	2850	2850	2850	0
169	20240604	183300	249623635	2850	2850	2850	2850	0
170	20240604	183200	249623635	2850	2850	2850	2850	0
171	20240604	183100	249623635	2850	2850	2850	2850	0
172	20240604	183000	249623635	2850	2850	2850	2850	0
173	20240604	182900	249623635	2850	2850	2850	2850	0
174	20240604	182800	249623635	2850	2850	2850	2850	0
175	20240604	182700	249623635	2850	2850	2850	2850	0
176	20240604	182600	249623635	2850	2850	2850	2850	0
177	20240604	182500	249623635	2850	2850	2850	2850	0
178	20240604	182400	249623635	2850	2850	2850	2850	0
179	20240604	182300	249623635	2850	2850	2850	2850	0
180	20240604	182200	249623635	2850	2850	2850	2850	0
181	20240604	182100	249623635	2850	2850	2850	2850	0
182	20240604	182000	249623635	2850	2850	2850	2850	1810
183	20240604	181900	249623635	2850	2850	2850	2850	0
184	20240604	181800	249623635	2850	2850	2850	2850	0
185	20240604	181700	249623635	2850	2850	2850	2850	0
186	20240604	181600	249623635	2850	2850	2850	2850	0
187	20240604	181500	249623635	2850	2850	2850	2850	0
188	20240604	181400	249623635	2850	2850	2850	2850	0
189	20240604	181300	249623635	2850	2850	2850	2850	0
190	20240604	181200	249623635	2850	2850	2850	2850	0
191	20240604	181100	249623635	2850	2850	2850	2850	0
192	20240604	181000	249623635	2850	2850	2850	2850	0
193	20240604	180900	249623635	2850	2850	2850	2850	0
194	20240604	180800	249623635	2850	2850	2850	2850	0
195	20240604	180700	249623635	2850	2850	2850	2850	0
196	20240604	180600	249623635	2850	2850	2850	2850	0
197	20240604	180500	249623635	2850	2850	2850	2850	0
198	20240604	180400	249623635	2850	2850	2850	2850	0
199	20240604	180300	249623635	2850	2850	2850	2850	0
200	20240604	180200	249623635	2850	2850	2850	2850	0
201	20240604	180100	249623635	2850	2850	2850	2850	0
202	20240604	180000	249623635	2850	2850	2850	2850	0
203	20240604	175900	249623635	2850	2850	2850	2850	0
204	20240604	175800	249623635	2850	2850	2850	2850	0
205	20240604	175700	249623635	2850	2850	2850	2850	0
206	20240604	175600	249623635	2850	2850	2850	2850	0
207	20240604	175500	249623635	2850	2850	2850	2850	0
208	20240604	175400	249623635	2850	2850	2850	2850	0
209	20240604	175300	249623635	2850	2850	2850	2850	0
210	20240604	175200	249623635	2850	2850	2850	2850	0
211	20240604	175100	249623635	2850	2850	2850	2850	0
212	20240604	175000	249623635	2850	2850	2850	2850	1810
213	20240604	174900	249623635	2850	2850	2850	2850	0
214	20240604	174800	249623635	2850	2850	2850	2850	0
215	20240604	174700	249623635	2850	2850	2850	2850	0
216	20240604	174600	249623635	2850	2850	2850	2850	0
217	20240604	174500	249623635	2850	2850	2850	2850	0
218	20240604	174400	249623635	2850	2850	2850	2850	0
219	20240604	174300	249623635	2850	2850	2850	2850	0
220	20240604	174200	249623635	2850	2850	2850	2850	0
221	20240604	174100	249623635	2850	2850	2850	2850	0
222	20240604	174000	249623635	2850	2850	2850	2850	0
223	20240604	173900	249623635	2850	2850	2850	2850	0
224	20240604	173800	249623635	2850	2850	2850	2850	0
225	20240604	173700	249623635	2850	2850	2850	2850	0
226	20240604	173600	249623635	2850	2850	2850	2850	0
227	20240604	173500	249623635	2850	2850	2850	2850	0
228	20240604	173400	249623635	2850	2850	2850	2850	0
229	20240604	173300	249623635	2850	2850	2850	2850	0
230	20240604	173200	249623635	2850	2850	2850	2850	0
231	20240604	173100	249623635	2850	2850	2850	2850	0
232	20240604	173000	249623635	2850	2850	2850	2850	0
233	20240604	172900	249623635	2850	2850	2850	2850	0
234	20240604	172800	249623635	2850	2850	2850	2850	0
235	20240604	172700	249623635	2850	2850	2850	2850	0
236	20240604	172600	249623635	2850	2850	2850	2850	0
237	20240604	172500	249623635	2850	2850	2850	2850	0
238	20240604	172400	249623635	2850	2850	2850	2850	0
239	20240604	172300	249623635	2850	2850	2850	2850	0
240	20240604	172200	249623635	2850	2850	2850	2850	0
241	20240604	172100	249623635	2850	2850	2850	2850	0
242	20240604	172000	249623635	2850	2850	2850	2850	1810
243	20240604	171900	249623635	2850	2850	2850	2850	0
244	20240604	171800	249623635	2850	2850	2850	2850	0
245	20240604	171700	249623635	2850	2850	2850	2850	0
246	20240604	171600	249623635	2850	2850	2850	2850	0
247	20240604	171500	249623635	2850	2850	2850	2850	0
248	20240604	171400	249623635	2850	2850	2850	2850	0
249	20240604	171300	249623635	2850	2850	2850	2850	0
250	20240604	171200	249623635	2850	2850	2850	2850	0
251	20240604	171100	249623635	2850	2850	2850	2850	0
252	20240604	171000	249623635	2850	2850	2850	2850	0
253	20240604	170900	249623635	2850	2850	2850	2850	0
254	20240604	170800	249623635	2850	2850	2850	2850	0
255	20240604	170700	249623635	2850	2850	2850	2850	0
256	20240604	170600	249623635	2850	2850	2850	2850	0
257	20240604	170500	249623635	2850	2850	2850	2850	0
258	20240604	170400	249623635	2850	2850	2850	2850	0
259	20240604	170300	249623635	2850	2850	2850	2850	0
260	20240604	170200	249623635	2850	2850	2850	2850	0
261	20240604	170100	249623635	2850	2850	2850	2850	0
262	20240604	170000	249623635	2850	2850	2850	2850	0
263	20240604	165900	249623635	2850	2850	2850	2850	0
264	20240604	165800	249623635	2850	2850	2850	2850	0
265	20240604	165700	249623635	2850	2850	2850	2850	0
266	20240604	165600	249623635	2850	2850	2850	2850	0
267	20240604	165500	249623635	2850	2850	2850	2850	0
268	20240604	165400	249623635	2850	2850	2850	2850	0
269	20240604	165300	249623635	2850	2850	2850	2850	0
270	20240604	165200	249623635	2850	2850	2850	2850	0
271	20240604	165100	249623635	2850	2850	2850	2850	0
272	20240604	165000	249623635	2850	2850	2850	2850	1810
273	20240604	164900	249623635	2850	2850	2850	2850	0
274	20240604	164800	249623635	2850	2850	2850	2850	0
275	20240604	164700	249623635	2850	2850	2850	2850	0
276	20240604	164600	249623635	2850	2850	2850	2850	0
277	20240604	164500	249623635	2850	2850	2850	2850	0
278	20240604	164400	249623635	2850	2850	2850	2850	0
279	20240604	164300	249623635	2850	2850	2850	2850	0
280	20240604	164200	249623635	2850	2850	2850	2850	0
281	20240604	164100	249623635	2850	2850	2850	2850	0
282	20240604	164000	249623635	2850	2850	2850	2850	0
283	20240604	163900	249623635	2850	2850	2850	2850	0
284	20240604	163800	249623635	2850	2850	2850	2850	0
285	20240604	163700	249623635	2850	2850	2850	2850	0
286	20240604	163600	249623635	2850	2850	2850	2850	0
287	20240604	163500	249623635	2850	2850	2850	2850	0
288	20240604	163400	249623635	2850	2850	2850	2850	0
289	20240604	163300	249623635	2850	2850	2850	2850	0
290	20240604	163200	249623635	2850	2850	2850	2850	0
291	20240604	163100	249623635	2850	2850	2850	2850	0
292	20240604	163000	249623635	2850	2850	2850	2850	0
293	20240604	162900	249623635	2850	2850	2850	2850	0
294	20240604	162800	249623635	2850	2850	2850	2850	0
295	20240604	162700	249623635	2850	2850	2850	2850	0
296	20240604	162600	249623635	2850	2850	2850	2850	0
297	20240604	162500	249623635	2850	2850	2850	2850	0
298	20240604	162400	249623635	2850	2850	2850	2850	0
299	20240604	162300	249623635	2850	2850	2850	2850	0
300	20240604	162200	249623635	2850	2850	2850	2850	0
301	20240604	162100	249623635	2850	2850	2850	2850	0
302	20240604	162000	249623635	2850	2850	2850	2850	1810
303	20240604	161900	249623635	2850	2850	2850	2850	0
304	20240604	161800	249623635	2850	2850	2850	2850	0
305	20240604	161700	249623635	2850	2850	2850	2850	0
306	20240604	161600	249623635	2850	2850	2850	2850	0
307	20240604	161500	249623635	2850	2850	2850	2850	0
308	20240604	161400	249623635	2850	2850	2850	2850	0
309	20240604	161300	249623635	2850	2850	2850	2850	0
310	20240604	161200	249623635	2850	2850	2850	2850	0
311	20240604	161100	249623635	2850	2850	2850	2850	0
312	20240604	161000	249623635	2850	2850	2850	2850	0
313	20240604	160900	249623635	2850	2850	2850	2850	0
314	20240604	160800	249623635	2850	2850	2850	2850	0
315	20240604	160700	249623635	2850	2850	2850	2850	0
316	20240604	160600	249623635	2850	2850	2850	2850	0
317	20240604	160500	249623635	2850	2850	2850	2850	0
318	20240604	160400	249623635	2850	2850	2850	2850	0
319	20240604	160300	249623635	2850	2850	2850	2850	0
320	20240604	160200	249623635	2850	2850	2850	2850	0
321	20240604	160100	249623635	2850	2850	2850	2850	0
322	20240604	160000	249623635	2850	2850	2850	2850	0
323	20240604	155900	249623635	2850	2850	2850	2850	0
324	20240604	155800	249623635	2850	2850	2850	2850	0
325	20240604	155700	249623635	2850	2850	2850	2850	0
326	20240604	155600	249623635	2850	2850	2850	2850	0
327	20240604	155500	249623635	2850	2850	2850	2850	0
328	20240604	155400	249623635	2850	2850	2850	2850	0
329	20240604	155300	249623635	2850	2850	2850	2850	0
330	20240604	155200	249623635	2850	2850	2850	2850	0
331	20240604	155100	249623635	2850	2850	2850	2850	0
332	20240604	155000	249623635	2850	2850	2850	2850	1810
333	20240604	154900	249623635	2850	2850	2850	2850	0
334	20240604	154800	249623635	2850	2850	2850	2850	0
335	20240604	154700	249623635	2850	2850	2850	2850	0
336	20240604	154600	249623635	2850	2850	2850	2850	0
337	20240604	154500	249623635	2850	2850	2850	2850	0
338	20240604	154400	249623635	2850	2850	2850	2850	0
339	20240604	154300	249623635	2850	2850	2850	2850	0
340	20240604	154200	249623635	2850	2850	2850	2850	0
341	20240604	154100	249623635	2850	2850	2850	2850	0
342	20240604	154000	249623635	2850	2850	2850	2850	0
343	20240604	153900	249623635	2850	2850	2850	2850	0
344	20240604	153800	249623635	2850	2850	2850	2850	0
345	20240604	153700	249623635	2850	2850	2850	2850	0
346	20240604	153600	249623635	2850	2850	2850	2850	0
347	20240604	153500	249623635	2850	2850	2850	2850	0
348	20240604	153400	249623635	2850	2850	2850	2850	0
349	20240604	153300	249623635	2850	2850	2850	2850	0
350	20240604	153200	249623635	2850	2850	2850	2850	0
351	20240604	153100	249623635	2850	2850	2850	2850	0
352	20240604	153000	249623635	2850	2850	2850	2850	1810
353	20240604	152900	244465135	2850	2850	2850	2850	0
354	20240604	152800	244465135	2850	2850	2850	2850	0
355	20240604	152700	244465135	2850	2850	2850	2850	0
356	20240604	152600	244465135	2850	2850	2850	2850	0
357	20240604	152500	244465135	2850	2850	2850	2850	0
358	20240604	152400	244465135	2850	2850	2850	2850	0
359	20240604	152300	244465135	2850	2850	2850	2850	0
360	20240604	152200	244465135	2850	2850	2850	2850	0
361	20240604	152100	244465135	2850	2850	2850	2850	0
362	20240604	152000	244465135	2850	2850	2850	2850	0
363	20240604	151900	244465135	2850	2855	2855	2850	315
364	20240604	151800	243567105	2850	2855	2855	2850	222
365	20240604	151700	242933750	2850	2850	2850	2850	128
366	20240604	151600	242568950	2845	2845	2845	2845	191
367	20240604	151500	242025555	2845	2840	2845	2840	412
368	20240604	151400	240855070	2840	2845	2845	2840	17
369	20240604	151300	240806710	2845	2840	2845	2840	82
370	20240604	151200	240573730	2840	2845	2845	2840	422
371	20240604	151100	239373845	2845	2845	2845	2845	41
372	20240604	151000	239257200	2835	2835	2835	2835	26
373	20240604	150900	239183490	2840	2840	2840	2840	131
374	20240604	150800	238811450	2840	2835	2840	2835	223
375	20240604	150700	238179145	2840	2840	2840	2840	49
376	20240604	150600	238039985	2835	2835	2835	2835	138
377	20240604	150500	237648755	2835	2835	2835	2835	54
378	20240604	150400	237495665	2830	2835	2835	2830	183
379	20240604	150300	236977725	2830	2830	2830	2830	0
380	20240604	150200	236977725	2830	2830	2830	2830	166
381	20240604	150100	236507945	2835	2835	2835	2835	276
382	20240604	150000	235725485	2835	2835	2835	2835	0
383	20240604	145900	235725485	2835	2835	2835	2835	0
384	20240604	145800	235725485	2835	2835	2835	2835	70
385	20240604	145700	235527035	2835	2835	2835	2835	1129
386	20240604	145600	232326320	2835	2830	2835	2830	1280
387	20240604	145500	228701420	2835	2835	2835	2835	1124
388	20240604	145400	225514880	2835	2835	2835	2835	0
389	20240604	145300	225514880	2835	2835	2835	2835	34
390	20240604	145200	225418490	2840	2840	2840	2840	130
391	20240604	145100	225049290	2840	2840	2840	2840	0
392	20240604	145000	225049290	2840	2840	2840	2840	495
393	20240604	144900	223643490	2850	2850	2850	2850	0
394	20240604	144800	223643490	2850	2850	2850	2850	0
395	20240604	144700	223643490	2850	2850	2850	2850	0
396	20240604	144600	223643490	2850	2850	2850	2850	0
397	20240604	144500	223643490	2850	2855	2855	2850	54
398	20240604	144400	223489450	2855	2855	2860	2855	80
399	20240604	144300	223260875	2850	2850	2850	2845	244
400	20240604	144200	222566265	2840	2845	2845	2840	979
401	20240604	144100	219785745	2830	2845	2845	2830	173
402	20240604	144000	219295465	2840	2830	2840	2830	703
403	20240604	143900	217302250	2835	2835	2835	2835	400
404	20240604	143800	216168250	2835	2835	2835	2835	191
405	20240604	143700	215626765	2840	2840	2840	2840	14
406	20240604	143600	215587005	2840	2840	2840	2840	325
407	20240604	143500	214664005	2835	2835	2835	2835	0
408	20240604	143400	214664005	2835	2835	2835	2835	0
409	20240604	143300	214664005	2835	2835	2835	2835	159
410	20240604	143200	214213240	2835	2835	2835	2835	0
411	20240604	143100	214213240	2835	2835	2835	2835	486
412	20240604	143000	212835430	2840	2840	2840	2840	0
413	20240604	142900	212835430	2840	2840	2840	2840	143
414	20240604	142800	212429310	2840	2840	2840	2840	141
415	20240604	142700	212028870	2845	2845	2845	2845	0
416	20240604	142600	212028870	2845	2845	2845	2845	99
417	20240604	142500	211747215	2845	2850	2850	2845	372
418	20240604	142400	210687495	2845	2845	2845	2845	123
419	20240604	142300	210337560	2850	2850	2850	2850	0
420	20240604	142200	210337560	2850	2850	2850	2850	320
421	20240604	142100	209425560	2850	2845	2850	2845	388
422	20240604	142000	208320550	2850	2850	2850	2850	0
423	20240604	141900	208320550	2850	2845	2850	2845	218
424	20240604	141800	207700140	2850	2850	2850	2850	103
425	20240604	141700	207406590	2850	2855	2855	2850	120
426	20240604	141600	207064520	2855	2855	2855	2855	0
427	20240604	141500	207064520	2855	2855	2855	2855	7
428	20240604	141400	207044535	2860	2860	2860	2860	5
429	20240604	141300	207030235	2865	2865	2865	2865	1
430	20240604	141200	207027370	2870	2850	2870	2850	10
431	20240604	141100	206998690	2845	2850	2850	2845	285
432	20240604	141000	206187805	2850	2850	2850	2850	100
433	20240604	140900	205902805	2850	2855	2855	2850	56
434	20240604	140800	205743065	2855	2855	2855	2855	10
435	20240604	140700	205714515	2850	2850	2850	2850	192
436	20240604	140600	205167315	2850	2850	2850	2850	0
437	20240604	140500	205167315	2850	2850	2850	2850	148
438	20240604	140400	204745515	2855	2855	2855	2855	1
439	20240604	140300	204742660	2855	2860	2860	2855	368
440	20240604	140200	203691020	2855	2855	2855	2855	141
441	20240604	140100	203288465	2855	2855	2855	2855	0
442	20240604	140000	203288465	2855	2855	2855	2855	274
443	20240604	135900	202506195	2860	2860	2860	2860	11
444	20240604	135800	202474735	2860	2860	2860	2855	196
445	20240604	135700	201915005	2860	2855	2860	2855	89
446	20240604	135600	201660710	2855	2855	2855	2855	0
447	20240604	135500	201660710	2855	2870	2870	2855	1430
448	20240604	135400	197575875	2870	2865	2870	2865	135
449	20240604	135300	197189050	2860	2875	2875	2860	21
450	20240604	135200	197128690	2880	2880	2880	2880	0
451	20240604	135100	197128690	2880	2865	2880	2865	20
452	20240604	135000	197071160	2860	2870	2870	2860	179
453	20240604	134900	196558920	2860	2870	2870	2860	320
454	20240604	134800	195642120	2870	2875	2875	2870	108
455	20240604	134700	195331660	2870	2870	2870	2870	143
456	20240604	134600	194921250	2875	2875	2875	2870	123
457	20240604	134500	194567730	2875	2860	2875	2860	255
458	20240604	134400	193836845	2865	2860	2865	2855	194
459	20240604	134300	193281085	2860	2860	2860	2860	360
460	20240604	134200	192251485	2875	2880	2880	2860	548
461	20240604	134100	190676355	2880	2905	2905	2880	171
462	20240604	134000	190180095	2905	2830	2935	2830	7741
463	20240604	133900	167841915	2835	2835	2835	2835	0
464	20240604	133800	167841915	2835	2835	2835	2835	0
465	20240604	133700	167841915	2835	2830	2835	2830	401
466	20240604	133600	166707030	2830	2830	2830	2830	0
467	20240604	133500	166707030	2830	2830	2830	2830	136
468	20240604	133400	166322150	2830	2830	2830	2830	0
469	20240604	133300	166322150	2830	2830	2830	2830	0
470	20240604	133200	166322150	2830	2830	2830	2830	0
471	20240604	133100	166322150	2830	2830	2830	2830	337
472	20240604	133000	165368440	2835	2835	2835	2835	0
473	20240604	132900	165368440	2835	2835	2835	2835	8
474	20240604	132800	165345760	2835	2835	2835	2835	0
475	20240604	132700	165345760	2835	2835	2835	2835	171
476	20240604	132600	164860975	2835	2835	2835	2835	177
477	20240604	132500	164359180	2835	2835	2835	2835	400
478	20240604	132400	163225180	2830	2830	2830	2830	354
479	20240604	132300	162223360	2840	2840	2840	2840	0
480	20240604	132200	162223360	2840	2840	2840	2840	0
481	20240604	132100	162223360	2840	2840	2840	2840	0
482	20240604	132000	162223360	2840	2830	2840	2830	362
483	20240604	131900	161198700	2830	2830	2830	2830	1344
484	20240604	131800	157395180	2835	2835	2835	2835	0
485	20240604	131700	157395180	2835	2835	2835	2835	0
486	20240604	131600	157395180	2835	2835	2835	2835	525
487	20240604	131500	155906805	2835	2835	2835	2835	0
488	20240604	131400	155906805	2835	2835	2835	2835	340
489	20240604	131300	154942905	2840	2840	2840	2840	0
490	20240604	131200	154942905	2840	2840	2840	2840	1
491	20240604	131100	154940065	2835	2835	2835	2835	0
492	20240604	131000	154940065	2835	2835	2835	2835	386
493	20240604	130900	153845755	2835	2835	2835	2835	0
494	20240604	130800	153845755	2835	2835	2835	2835	158
495	20240604	130700	153397825	2850	2850	2850	2850	0
496	20240604	130600	153397825	2850	2850	2850	2850	0
497	20240604	130500	153397825	2850	2835	2850	2835	575
498	20240604	130400	151763420	2840	2840	2840	2840	9
499	20240604	130300	151737860	2840	2840	2840	2840	0
500	20240604	130200	151737860	2840	2840	2840	2840	0
501	20240604	130100	151737860	2840	2840	2840	2840	133
502	20240604	130000	151360140	2845	2845	2845	2845	41
503	20240604	125900	151243495	2845	2840	2845	2840	346
504	20240604	125800	150260650	2840	2840	2840	2840	210
505	20240604	125700	149664250	2840	2840	2840	2840	165
506	20240604	125600	149195650	2840	2840	2840	2840	0
507	20240604	125500	149195650	2840	2840	2840	2840	209
508	20240604	125400	148602090	2850	2850	2850	2850	0
509	20240604	125300	148602090	2850	2850	2850	2850	50
510	20240604	125200	148459590	2850	2840	2850	2840	1527
511	20240604	125100	144117210	2835	2830	2835	2830	341
512	20240604	125000	143152145	2825	2825	2825	2825	0
513	20240604	124900	143152145	2825	2825	2825	2825	200
514	20240604	124800	142587145	2830	2830	2830	2830	0
515	20240604	124700	142587145	2830	2830	2830	2830	340
516	20240604	124600	141624945	2820	2820	2820	2820	0
517	20240604	124500	141624945	2820	2820	2820	2820	1
518	20240604	124400	141622125	2835	2835	2835	2835	211
519	20240604	124300	141023940	2840	2830	2840	2830	1330
520	20240604	124200	137249530	2835	2835	2835	2835	0
521	20240604	124100	137249530	2835	2825	2835	2825	2166
522	20240604	124000	131113725	2825	2815	2825	2815	1629
523	20240604	123900	126515160	2820	2820	2820	2820	0
524	20240604	123800	126515160	2820	2820	2820	2820	255
525	20240604	123700	125796060	2820	2815	2820	2815	1000
526	20240604	123600	122977315	2810	2810	2810	2810	442
527	20240604	123500	121735295	2805	2805	2805	2805	0
528	20240604	123400	121735295	2805	2805	2805	2805	120
529	20240604	123300	121398695	2805	2805	2805	2805	0
530	20240604	123200	121398695	2805	2805	2805	2805	173
531	20240604	123100	120913430	2810	2810	2810	2810	5
532	20240604	123000	120899380	2805	2805	2805	2805	167
533	20240604	122900	120430945	2810	2810	2810	2810	50
534	20240604	122800	120290445	2810	2810	2810	2810	0
535	20240604	122700	120290445	2810	2805	2810	2805	523
536	20240604	122600	118821635	2805	2805	2805	2805	0
537	20240604	122500	118821635	2805	2805	2805	2805	213
538	20240604	122400	118224170	2805	2805	2805	2805	0
539	20240604	122300	118224170	2805	2805	2805	2805	128
540	20240604	122200	117865130	2805	2805	2805	2805	0
541	20240604	122100	117865130	2805	2805	2805	2805	412
542	20240604	122000	116709470	2805	2805	2805	2805	0
543	20240604	121900	116709470	2805	2805	2805	2805	127
544	20240604	121800	116353235	2805	2805	2805	2805	0
545	20240604	121700	116353235	2805	2805	2805	2805	171
546	20240604	121600	115873580	2805	2805	2805	2805	0
547	20240604	121500	115873580	2805	2805	2805	2805	170
548	20240604	121400	115396730	2805	2805	2805	2805	0
549	20240604	121300	115396730	2805	2805	2805	2805	181
550	20240604	121200	114889025	2805	2805	2805	2805	0
551	20240604	121100	114889025	2805	2805	2805	2805	0
552	20240604	121000	114889025	2805	2805	2805	2805	8
553	20240604	120900	114866585	2805	2810	2810	2805	206
554	20240604	120800	114288750	2805	2805	2805	2805	143
555	20240604	120700	113887635	2810	2810	2810	2810	30
556	20240604	120600	113803335	2810	2805	2810	2805	191
557	20240604	120500	113267560	2805	2805	2805	2805	500
558	20240604	120400	111865060	2805	2805	2805	2805	153
559	20240604	120300	111435895	2810	2810	2810	2810	0
560	20240604	120200	111435895	2810	2805	2810	2805	219
561	20240604	120100	110821595	2805	2805	2805	2805	0
562	20240604	120000	110821595	2805	2805	2805	2805	167
563	20240604	115900	110353160	2810	2810	2810	2810	0
564	20240604	115800	110353160	2810	2810	2810	2810	177
565	20240604	115700	109855790	2810	2810	2810	2810	0
566	20240604	115600	109855790	2810	2810	2810	2810	250
567	20240604	115500	109153290	2810	2810	2810	2810	99
568	20240604	115400	108875100	2805	2805	2805	2805	403
569	20240604	115300	107744685	2805	2805	2805	2805	0
570	20240604	115200	107744685	2805	2805	2805	2805	138
571	20240604	115100	107357595	2810	2810	2810	2810	0
572	20240604	115000	107357595	2810	2810	2810	2810	164
573	20240604	114900	106896755	2810	2810	2810	2810	158
574	20240604	114800	106452775	2815	2815	2815	2815	1
575	20240604	114700	106449960	2810	2810	2810	2810	204
576	20240604	114600	105876720	2810	2810	2810	2810	0
577	20240604	114500	105876720	2810	2810	2810	2810	136
578	20240604	114400	105494560	2810	2810	2810	2810	0
579	20240604	114300	105494560	2810	2810	2810	2810	192
580	20240604	114200	104955040	2810	2810	2810	2810	0
581	20240604	114100	104955040	2810	2810	2810	2810	148
582	20240604	114000	104539160	2810	2810	2810	2810	0
583	20240604	113900	104539160	2810	2810	2810	2810	192
584	20240604	113800	103999640	2815	2815	2815	2815	0
585	20240604	113700	103999640	2815	2815	2815	2815	10
586	20240604	113600	103971490	2815	2815	2815	2815	0
587	20240604	113500	103971490	2815	2815	2815	2815	198
588	20240604	113400	103414120	2815	2815	2815	2815	0
589	20240604	113300	103414120	2815	2820	2820	2815	301
590	20240604	113200	102565305	2825	2825	2825	2825	0
591	20240604	113100	102565305	2825	2825	2825	2825	160
592	20240604	113000	102113305	2820	2820	2820	2820	0
593	20240604	112900	102113305	2820	2820	2820	2820	340
594	20240604	112800	101154505	2820	2820	2820	2820	1
595	20240604	112700	101151685	2830	2830	2830	2830	0
596	20240604	112600	101151685	2830	2830	2830	2830	0
597	20240604	112500	101151685	2830	2830	2830	2830	63
598	20240604	112400	100973395	2815	2820	2820	2815	357
599	20240604	112300	99968435	2820	2820	2820	2820	0
600	20240604	112200	99968435	2820	2820	2820	2820	200
601	20240604	112100	99404435	2830	2830	2830	2830	0
602	20240604	112000	99404435	2830	2830	2830	2830	0
603	20240604	111900	99404435	2830	2830	2830	2830	1
604	20240604	111800	99401605	2815	2815	2815	2815	309
605	20240604	111700	98531770	2815	2815	2815	2815	0
606	20240604	111600	98531770	2815	2815	2815	2815	0
607	20240604	111500	98531770	2815	2815	2815	2815	0
608	20240604	111400	98531770	2815	2815	2815	2815	344
609	20240604	111300	97563410	2825	2825	2825	2825	0
610	20240604	111200	97563410	2825	2825	2825	2825	0
611	20240604	111100	97563410	2825	2815	2825	2815	449
612	20240604	111000	96297405	2820	2820	2820	2820	0
613	20240604	110900	96297405	2820	2820	2820	2820	100
614	20240604	110800	96015405	2825	2825	2825	2825	0
615	20240604	110700	96015405	2825	2810	2825	2810	363
616	20240604	110600	94995225	2810	2810	2810	2810	0
617	20240604	110500	94995225	2810	2810	2810	2810	193
618	20240604	110400	94452895	2815	2815	2815	2815	0
619	20240604	110300	94452895	2815	2815	2815	2815	104
620	20240604	110200	94160135	2820	2820	2820	2820	0
621	20240604	110100	94160135	2820	2820	2820	2820	119
622	20240604	110000	93824555	2815	2815	2815	2815	0
623	20240604	105900	93824555	2815	2815	2815	2815	337
624	20240604	105800	92875900	2815	2815	2815	2815	0
625	20240604	105700	92875900	2815	2815	2815	2815	0
626	20240604	105600	92875900	2815	2815	2815	2815	0
627	20240604	105500	92875900	2815	2810	2815	2810	373
628	20240604	105400	91825910	2820	2820	2820	2820	0
629	20240604	105300	91825910	2820	2820	2820	2820	0
630	20240604	105200	91825910	2820	2820	2820	2820	129
631	20240604	105100	91462130	2820	2815	2820	2815	355
632	20240604	105000	90462030	2815	2815	2815	2815	185
633	20240604	104900	89941255	2815	2815	2815	2815	500
634	20240604	104800	88533755	2825	2825	2825	2825	0
635	20240604	104700	88533755	2825	2825	2825	2825	50
636	20240604	104600	88392505	2825	2820	2825	2820	247
637	20240604	104500	87695765	2825	2825	2825	2825	10
638	20240604	104400	87667515	2815	2815	2815	2815	317
639	20240604	104300	86775160	2825	2825	2825	2825	0
640	20240604	104200	86775160	2825	2825	2825	2825	100
641	20240604	104100	86492660	2825	2810	2825	2810	1000
642	20240604	104000	83672390	2810	2810	2810	2810	360
643	20240604	103900	82660790	2820	2820	2820	2820	0
644	20240604	103800	82660790	2820	2820	2820	2820	1
645	20240604	103700	82657970	2805	2805	2805	2805	144
646	20240604	103600	82254050	2805	2810	2810	2800	962
647	20240604	103500	79556715	2820	2820	2820	2820	0
648	20240604	103400	79556715	2820	2820	2820	2820	0
649	20240604	103300	79556715	2820	2820	2820	2820	0
650	20240604	103200	79556715	2820	2810	2820	2810	348
651	20240604	103100	78578745	2820	2820	2820	2820	0
652	20240604	103000	78578745	2820	2820	2820	2820	0
653	20240604	102900	78578745	2820	2820	2820	2820	1
654	20240604	102800	78575925	2800	2800	2800	2800	24
655	20240604	102700	78508725	2800	2800	2800	2800	220
656	20240604	102600	77892725	2805	2805	2805	2805	0
657	20240604	102500	77892725	2805	2805	2805	2805	158
658	20240604	102400	77449535	2805	2800	2805	2800	479
659	20240604	102300	76108135	2795	2795	2795	2795	1
660	20240604	102200	76105340	2820	2820	2820	2820	0
661	20240604	102100	76105340	2820	2810	2820	2810	400
662	20240604	102000	74978415	2810	2810	2810	2810	0
663	20240604	101900	74978415	2810	2800	2810	2800	350
664	20240604	101800	73998315	2810	2810	2810	2810	0
665	20240604	101700	73998315	2810	2805	2810	2805	26
666	20240604	101600	73925380	2805	2795	2805	2795	222
667	20240604	101500	73304880	2800	2800	2800	2800	10
668	20240604	101400	73276880	2800	2800	2800	2800	110
669	20240604	101300	72968880	2800	2800	2800	2800	0
670	20240604	101200	72968880	2800	2800	2800	2800	296
671	20240604	101100	72140080	2800	2800	2800	2800	1
672	20240604	101000	72137280	2800	2800	2800	2800	200
673	20240604	100900	71577280	2800	2800	2800	2800	621
674	20240604	100800	69838480	2785	2800	2800	2785	701
675	20240604	100700	67883180	2800	2800	2800	2800	0
676	20240604	100600	67883180	2800	2790	2800	2790	357
677	20240604	100500	66887050	2795	2790	2795	2790	3
678	20240604	100400	66878675	2790	2790	2790	2790	190
679	20240604	100300	66348575	2790	2790	2790	2790	0
680	20240604	100200	66348575	2790	2790	2790	2790	347
681	20240604	100100	65380445	2800	2800	2800	2800	0
682	20240604	100000	65380445	2800	2805	2805	2800	45
683	20240604	095900	65254270	2785	2785	2785	2785	227
684	20240604	095800	64622075	2785	2785	2785	2785	80
685	20240604	095700	64399275	2785	2790	2790	2785	33
686	20240604	095600	64307220	2785	2785	2785	2785	0
687	20240604	095500	64307220	2785	2785	2785	2785	632
688	20240604	095400	62547100	2790	2790	2790	2790	4
689	20240604	095300	62535940	2790	2790	2790	2790	2
690	20240604	095200	62530360	2790	2790	2790	2790	0
691	20240604	095100	62530360	2790	2795	2795	2790	15
692	20240604	095000	62488505	2805	2805	2805	2805	20
693	20240604	094900	62432405	2790	2780	2790	2780	358
694	20240604	094800	61436995	2780	2780	2780	2780	0
695	20240604	094700	61436995	2780	2780	2780	2780	0
696	20240604	094600	61436995	2780	2780	2780	2780	1249
697	20240604	094500	57964775	2780	2780	2780	2780	173
698	20240604	094400	57483835	2785	2785	2785	2785	0
699	20240604	094300	57483835	2785	2785	2785	2785	166
700	20240604	094200	57021525	2780	2785	2785	2780	504
701	20240604	094100	55620390	2785	2785	2785	2785	114
702	20240604	094000	55302900	2785	2785	2785	2785	0
703	20240604	093900	55302900	2785	2785	2785	2785	152
704	20240604	093800	54879580	2790	2790	2790	2790	583
705	20240604	093700	53253010	2805	2800	2810	2800	50
706	20240604	093600	53112990	2795	2790	2795	2790	157
707	20240604	093500	52674955	2790	2790	2790	2790	300
708	20240604	093400	51837955	2785	2785	2785	2785	207
709	20240604	093300	51261460	2785	2785	2785	2785	0
710	20240604	093200	51261460	2785	2785	2785	2785	532
711	20240604	093100	49779840	2780	2780	2780	2780	0
712	20240604	093000	49779840	2780	2780	2780	2775	341
713	20240604	092900	48832855	2770	2770	2770	2770	332
714	20240604	092800	47913215	2770	2775	2775	2770	1876
715	20240604	092700	42716250	2775	2775	2775	2775	2
716	20240604	092600	42710700	2775	2775	2775	2775	193
717	20240604	092500	42175125	2775	2770	2775	2770	145
718	20240604	092400	41772760	2775	2775	2780	2770	246
719	20240604	092300	41089350	2780	2775	2780	2775	426
720	20240604	092200	39906520	2780	2790	2790	2775	3799
721	20240604	092100	29337570	2785	2785	2785	2785	283
722	20240604	092000	28549415	2785	2785	2785	2785	87
723	20240604	091900	28307120	2785	2785	2785	2780	638
724	20240604	091800	26530440	2785	2785	2785	2785	0
725	20240604	091700	26530440	2785	2780	2785	2780	605
726	20240604	091600	24847115	2790	2785	2790	2780	527
727	20240604	091500	23377020	2785	2790	2790	2785	687
728	20240604	091400	21461480	2800	2800	2800	2800	140
729	20240604	091300	21069480	2800	2800	2800	2790	1937
730	20240604	091200	15654525	2800	2800	2800	2800	837
731	20240604	091100	13310925	2800	2800	2800	2800	0
732	20240604	091000	13310925	2800	2805	2810	2800	361
733	20240604	090900	12299075	2810	2810	2810	2810	100
734	20240604	090800	12018075	2810	2810	2810	2810	111
735	20240604	090700	11706165	2805	2805	2805	2805	0
736	20240604	090600	11706165	2805	2805	2805	2805	596
737	20240604	090500	10034385	2795	2805	2805	2795	1458
738	20240604	090400	5951715	2805	2805	2805	2805	7
739	20240604	090300	5932080	2805	2810	2810	2805	87
740	20240604	090200	5688025	2810	2810	2810	2810	0
741	20240604	090100	5688025	2810	2810	2810	2810	145
742	20240604	090000	5280575	2810	2810	2825	2810	1879