KissMeData/404990/min/candle-20240610.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240610	212600	286422970	4475	4475	4475	4475	1405
3	20240610	212500	286422970	4475	4475	4475	4475	0
4	20240610	212400	286422970	4475	4475	4475	4475	0
5	20240610	212300	286422970	4475	4475	4475	4475	0
6	20240610	212200	286422970	4475	4475	4475	4475	0
7	20240610	212100	286422970	4475	4475	4475	4475	0
8	20240610	212000	286422970	4475	4475	4475	4475	0
9	20240610	211900	286422970	4475	4475	4475	4475	0
10	20240610	211800	286422970	4475	4475	4475	4475	0
11	20240610	211700	286422970	4475	4475	4475	4475	0
12	20240610	211600	286422970	4475	4475	4475	4475	0
13	20240610	211500	286422970	4475	4475	4475	4475	0
14	20240610	211400	286422970	4475	4475	4475	4475	0
15	20240610	211300	286422970	4475	4475	4475	4475	0
16	20240610	211200	286422970	4475	4475	4475	4475	0
17	20240610	211100	286422970	4475	4475	4475	4475	0
18	20240610	211000	286422970	4475	4475	4475	4475	0
19	20240610	210900	286422970	4475	4475	4475	4475	0
20	20240610	210800	286422970	4475	4475	4475	4475	0
21	20240610	210700	286422970	4475	4475	4475	4475	0
22	20240610	210600	286422970	4475	4475	4475	4475	0
23	20240610	210500	286422970	4475	4475	4475	4475	0
24	20240610	210400	286422970	4475	4475	4475	4475	0
25	20240610	210300	286422970	4475	4475	4475	4475	0
26	20240610	210200	286422970	4475	4475	4475	4475	0
27	20240610	210100	286422970	4475	4475	4475	4475	0
28	20240610	210000	286422970	4475	4475	4475	4475	0
29	20240610	205900	286422970	4475	4475	4475	4475	0
30	20240610	205800	286422970	4475	4475	4475	4475	0
31	20240610	205700	286422970	4475	4475	4475	4475	0
32	20240610	205600	286422970	4475	4475	4475	4475	1405
33	20240610	205500	286422970	4475	4475	4475	4475	0
34	20240610	205400	286422970	4475	4475	4475	4475	0
35	20240610	205300	286422970	4475	4475	4475	4475	0
36	20240610	205200	286422970	4475	4475	4475	4475	0
37	20240610	205100	286422970	4475	4475	4475	4475	0
38	20240610	205000	286422970	4475	4475	4475	4475	0
39	20240610	204900	286422970	4475	4475	4475	4475	0
40	20240610	204800	286422970	4475	4475	4475	4475	0
41	20240610	204700	286422970	4475	4475	4475	4475	0
42	20240610	204600	286422970	4475	4475	4475	4475	0
43	20240610	204500	286422970	4475	4475	4475	4475	0
44	20240610	204400	286422970	4475	4475	4475	4475	0
45	20240610	204300	286422970	4475	4475	4475	4475	0
46	20240610	204200	286422970	4475	4475	4475	4475	0
47	20240610	204100	286422970	4475	4475	4475	4475	0
48	20240610	204000	286422970	4475	4475	4475	4475	0
49	20240610	203900	286422970	4475	4475	4475	4475	0
50	20240610	203800	286422970	4475	4475	4475	4475	0
51	20240610	203700	286422970	4475	4475	4475	4475	0
52	20240610	203600	286422970	4475	4475	4475	4475	0
53	20240610	203500	286422970	4475	4475	4475	4475	0
54	20240610	203400	286422970	4475	4475	4475	4475	0
55	20240610	203300	286422970	4475	4475	4475	4475	0
56	20240610	203200	286422970	4475	4475	4475	4475	0
57	20240610	203100	286422970	4475	4475	4475	4475	0
58	20240610	203000	286422970	4475	4475	4475	4475	0
59	20240610	202900	286422970	4475	4475	4475	4475	0
60	20240610	202800	286422970	4475	4475	4475	4475	0
61	20240610	202700	286422970	4475	4475	4475	4475	0
62	20240610	202600	286422970	4475	4475	4475	4475	1405
63	20240610	202500	286422970	4475	4475	4475	4475	0
64	20240610	202400	286422970	4475	4475	4475	4475	0
65	20240610	202300	286422970	4475	4475	4475	4475	0
66	20240610	202200	286422970	4475	4475	4475	4475	0
67	20240610	202100	286422970	4475	4475	4475	4475	0
68	20240610	202000	286422970	4475	4475	4475	4475	0
69	20240610	201900	286422970	4475	4475	4475	4475	0
70	20240610	201800	286422970	4475	4475	4475	4475	0
71	20240610	201700	286422970	4475	4475	4475	4475	0
72	20240610	201600	286422970	4475	4475	4475	4475	0
73	20240610	201500	286422970	4475	4475	4475	4475	0
74	20240610	201400	286422970	4475	4475	4475	4475	0
75	20240610	201300	286422970	4475	4475	4475	4475	0
76	20240610	201200	286422970	4475	4475	4475	4475	0
77	20240610	201100	286422970	4475	4475	4475	4475	0
78	20240610	201000	286422970	4475	4475	4475	4475	0
79	20240610	200900	286422970	4475	4475	4475	4475	0
80	20240610	200800	286422970	4475	4475	4475	4475	0
81	20240610	200700	286422970	4475	4475	4475	4475	0
82	20240610	200600	286422970	4475	4475	4475	4475	0
83	20240610	200500	286422970	4475	4475	4475	4475	0
84	20240610	200400	286422970	4475	4475	4475	4475	0
85	20240610	200300	286422970	4475	4475	4475	4475	0
86	20240610	200200	286422970	4475	4475	4475	4475	0
87	20240610	200100	286422970	4475	4475	4475	4475	0
88	20240610	200000	286422970	4475	4475	4475	4475	0
89	20240610	195900	286422970	4475	4475	4475	4475	0
90	20240610	195800	286422970	4475	4475	4475	4475	0
91	20240610	195700	286422970	4475	4475	4475	4475	0
92	20240610	195600	286422970	4475	4475	4475	4475	1405
93	20240610	195500	286422970	4475	4475	4475	4475	0
94	20240610	195400	286422970	4475	4475	4475	4475	0
95	20240610	195300	286422970	4475	4475	4475	4475	0
96	20240610	195200	286422970	4475	4475	4475	4475	0
97	20240610	195100	286422970	4475	4475	4475	4475	0
98	20240610	195000	286422970	4475	4475	4475	4475	0
99	20240610	194900	286422970	4475	4475	4475	4475	0
100	20240610	194800	286422970	4475	4475	4475	4475	0
101	20240610	194700	286422970	4475	4475	4475	4475	0
102	20240610	194600	286422970	4475	4475	4475	4475	0
103	20240610	194500	286422970	4475	4475	4475	4475	0
104	20240610	194400	286422970	4475	4475	4475	4475	0
105	20240610	194300	286422970	4475	4475	4475	4475	0
106	20240610	194200	286422970	4475	4475	4475	4475	0
107	20240610	194100	286422970	4475	4475	4475	4475	0
108	20240610	194000	286422970	4475	4475	4475	4475	0
109	20240610	193900	286422970	4475	4475	4475	4475	0
110	20240610	193800	286422970	4475	4475	4475	4475	0
111	20240610	193700	286422970	4475	4475	4475	4475	0
112	20240610	193600	286422970	4475	4475	4475	4475	0
113	20240610	193500	286422970	4475	4475	4475	4475	0
114	20240610	193400	286422970	4475	4475	4475	4475	0
115	20240610	193300	286422970	4475	4475	4475	4475	0
116	20240610	193200	286422970	4475	4475	4475	4475	0
117	20240610	193100	286422970	4475	4475	4475	4475	0
118	20240610	193000	286422970	4475	4475	4475	4475	0
119	20240610	192900	286422970	4475	4475	4475	4475	0
120	20240610	192800	286422970	4475	4475	4475	4475	0
121	20240610	192700	286422970	4475	4475	4475	4475	0
122	20240610	192600	286422970	4475	4475	4475	4475	1405
123	20240610	192500	286422970	4475	4475	4475	4475	0
124	20240610	192400	286422970	4475	4475	4475	4475	0
125	20240610	192300	286422970	4475	4475	4475	4475	0
126	20240610	192200	286422970	4475	4475	4475	4475	0
127	20240610	192100	286422970	4475	4475	4475	4475	0
128	20240610	192000	286422970	4475	4475	4475	4475	0
129	20240610	191900	286422970	4475	4475	4475	4475	0
130	20240610	191800	286422970	4475	4475	4475	4475	0
131	20240610	191700	286422970	4475	4475	4475	4475	0
132	20240610	191600	286422970	4475	4475	4475	4475	0
133	20240610	191500	286422970	4475	4475	4475	4475	0
134	20240610	191400	286422970	4475	4475	4475	4475	0
135	20240610	191300	286422970	4475	4475	4475	4475	0
136	20240610	191200	286422970	4475	4475	4475	4475	0
137	20240610	191100	286422970	4475	4475	4475	4475	0
138	20240610	191000	286422970	4475	4475	4475	4475	0
139	20240610	190900	286422970	4475	4475	4475	4475	0
140	20240610	190800	286422970	4475	4475	4475	4475	0
141	20240610	190700	286422970	4475	4475	4475	4475	0
142	20240610	190600	286422970	4475	4475	4475	4475	0
143	20240610	190500	286422970	4475	4475	4475	4475	0
144	20240610	190400	286422970	4475	4475	4475	4475	0
145	20240610	190300	286422970	4475	4475	4475	4475	0
146	20240610	190200	286422970	4475	4475	4475	4475	0
147	20240610	190100	286422970	4475	4475	4475	4475	0
148	20240610	190000	286422970	4475	4475	4475	4475	0
149	20240610	185900	286422970	4475	4475	4475	4475	0
150	20240610	185800	286422970	4475	4475	4475	4475	0
151	20240610	185700	286422970	4475	4475	4475	4475	0
152	20240610	185600	286422970	4475	4475	4475	4475	1405
153	20240610	185500	286422970	4475	4475	4475	4475	0
154	20240610	185400	286422970	4475	4475	4475	4475	0
155	20240610	185300	286422970	4475	4475	4475	4475	0
156	20240610	185200	286422970	4475	4475	4475	4475	0
157	20240610	185100	286422970	4475	4475	4475	4475	0
158	20240610	185000	286422970	4475	4475	4475	4475	0
159	20240610	184900	286422970	4475	4475	4475	4475	0
160	20240610	184800	286422970	4475	4475	4475	4475	0
161	20240610	184700	286422970	4475	4475	4475	4475	0
162	20240610	184600	286422970	4475	4475	4475	4475	0
163	20240610	184500	286422970	4475	4475	4475	4475	0
164	20240610	184400	286422970	4475	4475	4475	4475	0
165	20240610	184300	286422970	4475	4475	4475	4475	0
166	20240610	184200	286422970	4475	4475	4475	4475	0
167	20240610	184100	286422970	4475	4475	4475	4475	0
168	20240610	184000	286422970	4475	4475	4475	4475	0
169	20240610	183900	286422970	4475	4475	4475	4475	0
170	20240610	183800	286422970	4475	4475	4475	4475	0
171	20240610	183700	286422970	4475	4475	4475	4475	0
172	20240610	183600	286422970	4475	4475	4475	4475	0
173	20240610	183500	286422970	4475	4475	4475	4475	0
174	20240610	183400	286422970	4475	4475	4475	4475	0
175	20240610	183300	286422970	4475	4475	4475	4475	0
176	20240610	183200	286422970	4475	4475	4475	4475	0
177	20240610	183100	286422970	4475	4475	4475	4475	0
178	20240610	183000	286422970	4475	4475	4475	4475	0
179	20240610	182900	286422970	4475	4475	4475	4475	0
180	20240610	182800	286422970	4475	4475	4475	4475	0
181	20240610	182700	286422970	4475	4475	4475	4475	0
182	20240610	182600	286422970	4475	4475	4475	4475	1405
183	20240610	182500	286422970	4475	4475	4475	4475	0
184	20240610	182400	286422970	4475	4475	4475	4475	0
185	20240610	182300	286422970	4475	4475	4475	4475	0
186	20240610	182200	286422970	4475	4475	4475	4475	0
187	20240610	182100	286422970	4475	4475	4475	4475	0
188	20240610	182000	286422970	4475	4475	4475	4475	0
189	20240610	181900	286422970	4475	4475	4475	4475	0
190	20240610	181800	286422970	4475	4475	4475	4475	0
191	20240610	181700	286422970	4475	4475	4475	4475	0
192	20240610	181600	286422970	4475	4475	4475	4475	0
193	20240610	181500	286422970	4475	4475	4475	4475	0
194	20240610	181400	286422970	4475	4475	4475	4475	0
195	20240610	181300	286422970	4475	4475	4475	4475	0
196	20240610	181200	286422970	4475	4475	4475	4475	0
197	20240610	181100	286422970	4475	4475	4475	4475	0
198	20240610	181000	286422970	4475	4475	4475	4475	0
199	20240610	180900	286422970	4475	4475	4475	4475	0
200	20240610	180800	286422970	4475	4475	4475	4475	0
201	20240610	180700	286422970	4475	4475	4475	4475	0
202	20240610	180600	286422970	4475	4475	4475	4475	0
203	20240610	180500	286422970	4475	4475	4475	4475	0
204	20240610	180400	286422970	4475	4475	4475	4475	0
205	20240610	180300	286422970	4475	4475	4475	4475	0
206	20240610	180200	286422970	4475	4475	4475	4475	0
207	20240610	180100	286422970	4475	4475	4475	4475	0
208	20240610	180000	286422970	4475	4475	4475	4475	0
209	20240610	175900	286422970	4475	4475	4475	4475	0
210	20240610	175800	286422970	4475	4475	4475	4475	0
211	20240610	175700	286422970	4475	4475	4475	4475	0
212	20240610	175600	286422970	4475	4475	4475	4475	1405
213	20240610	175500	286422970	4475	4475	4475	4475	0
214	20240610	175400	286422970	4475	4475	4475	4475	0
215	20240610	175300	286422970	4475	4475	4475	4475	0
216	20240610	175200	286422970	4475	4475	4475	4475	0
217	20240610	175100	286422970	4475	4475	4475	4475	0
218	20240610	175000	286422970	4475	4475	4475	4475	0
219	20240610	174900	286422970	4475	4475	4475	4475	0
220	20240610	174800	286422970	4475	4475	4475	4475	0
221	20240610	174700	286422970	4475	4475	4475	4475	0
222	20240610	174600	286422970	4475	4475	4475	4475	0
223	20240610	174500	286422970	4475	4475	4475	4475	0
224	20240610	174400	286422970	4475	4475	4475	4475	0
225	20240610	174300	286422970	4475	4475	4475	4475	0
226	20240610	174200	286422970	4475	4475	4475	4475	0
227	20240610	174100	286422970	4475	4475	4475	4475	0
228	20240610	174000	286422970	4475	4475	4475	4475	0
229	20240610	173900	286422970	4475	4475	4475	4475	0
230	20240610	173800	286422970	4475	4475	4475	4475	0
231	20240610	173700	286422970	4475	4475	4475	4475	0
232	20240610	173600	286422970	4475	4475	4475	4475	0
233	20240610	173500	286422970	4475	4475	4475	4475	0
234	20240610	173400	286422970	4475	4475	4475	4475	0
235	20240610	173300	286422970	4475	4475	4475	4475	0
236	20240610	173200	286422970	4475	4475	4475	4475	0
237	20240610	173100	286422970	4475	4475	4475	4475	0
238	20240610	173000	286422970	4475	4475	4475	4475	0
239	20240610	172900	286422970	4475	4475	4475	4475	0
240	20240610	172800	286422970	4475	4475	4475	4475	0
241	20240610	172700	286422970	4475	4475	4475	4475	0
242	20240610	172600	286422970	4475	4475	4475	4475	1405
243	20240610	172500	286422970	4475	4475	4475	4475	0
244	20240610	172400	286422970	4475	4475	4475	4475	0
245	20240610	172300	286422970	4475	4475	4475	4475	0
246	20240610	172200	286422970	4475	4475	4475	4475	0
247	20240610	172100	286422970	4475	4475	4475	4475	0
248	20240610	172000	286422970	4475	4475	4475	4475	0
249	20240610	171900	286422970	4475	4475	4475	4475	0
250	20240610	171800	286422970	4475	4475	4475	4475	0
251	20240610	171700	286422970	4475	4475	4475	4475	0
252	20240610	171600	286422970	4475	4475	4475	4475	0
253	20240610	171500	286422970	4475	4475	4475	4475	0
254	20240610	171400	286422970	4475	4475	4475	4475	0
255	20240610	171300	286422970	4475	4475	4475	4475	0
256	20240610	171200	286422970	4475	4475	4475	4475	0
257	20240610	171100	286422970	4475	4475	4475	4475	0
258	20240610	171000	286422970	4475	4475	4475	4475	0
259	20240610	170900	286422970	4475	4475	4475	4475	0
260	20240610	170800	286422970	4475	4475	4475	4475	0
261	20240610	170700	286422970	4475	4475	4475	4475	0
262	20240610	170600	286422970	4475	4475	4475	4475	0
263	20240610	170500	286422970	4475	4475	4475	4475	0
264	20240610	170400	286422970	4475	4475	4475	4475	0
265	20240610	170300	286422970	4475	4475	4475	4475	0
266	20240610	170200	286422970	4475	4475	4475	4475	0
267	20240610	170100	286422970	4475	4475	4475	4475	0
268	20240610	170000	286422970	4475	4475	4475	4475	0
269	20240610	165900	286422970	4475	4475	4475	4475	0
270	20240610	165800	286422970	4475	4475	4475	4475	0
271	20240610	165700	286422970	4475	4475	4475	4475	0
272	20240610	165600	286422970	4475	4475	4475	4475	1405
273	20240610	165500	286422970	4475	4475	4475	4475	0
274	20240610	165400	286422970	4475	4475	4475	4475	0
275	20240610	165300	286422970	4475	4475	4475	4475	0
276	20240610	165200	286422970	4475	4475	4475	4475	0
277	20240610	165100	286422970	4475	4475	4475	4475	0
278	20240610	165000	286422970	4475	4475	4475	4475	0
279	20240610	164900	286422970	4475	4475	4475	4475	0
280	20240610	164800	286422970	4475	4475	4475	4475	0
281	20240610	164700	286422970	4475	4475	4475	4475	0
282	20240610	164600	286422970	4475	4475	4475	4475	0
283	20240610	164500	286422970	4475	4475	4475	4475	0
284	20240610	164400	286422970	4475	4475	4475	4475	0
285	20240610	164300	286422970	4475	4475	4475	4475	0
286	20240610	164200	286422970	4475	4475	4475	4475	0
287	20240610	164100	286422970	4475	4475	4475	4475	0
288	20240610	164000	286422970	4475	4475	4475	4475	0
289	20240610	163900	286422970	4475	4475	4475	4475	0
290	20240610	163800	286422970	4475	4475	4475	4475	0
291	20240610	163700	286422970	4475	4475	4475	4475	0
292	20240610	163600	286422970	4475	4475	4475	4475	0
293	20240610	163500	286422970	4475	4475	4475	4475	0
294	20240610	163400	286422970	4475	4475	4475	4475	0
295	20240610	163300	286422970	4475	4475	4475	4475	0
296	20240610	163200	286422970	4475	4475	4475	4475	0
297	20240610	163100	286422970	4475	4475	4475	4475	0
298	20240610	163000	286422970	4475	4475	4475	4475	0
299	20240610	162900	286422970	4475	4475	4475	4475	0
300	20240610	162800	286422970	4475	4475	4475	4475	0
301	20240610	162700	286422970	4475	4475	4475	4475	0
302	20240610	162600	286422970	4475	4475	4475	4475	1405
303	20240610	162500	286422970	4475	4475	4475	4475	0
304	20240610	162400	286422970	4475	4475	4475	4475	0
305	20240610	162300	286422970	4475	4475	4475	4475	0
306	20240610	162200	286422970	4475	4475	4475	4475	0
307	20240610	162100	286422970	4475	4475	4475	4475	0
308	20240610	162000	286422970	4475	4475	4475	4475	0
309	20240610	161900	286422970	4475	4475	4475	4475	0
310	20240610	161800	286422970	4475	4475	4475	4475	0
311	20240610	161700	286422970	4475	4475	4475	4475	0
312	20240610	161600	286422970	4475	4475	4475	4475	0
313	20240610	161500	286422970	4475	4475	4475	4475	0
314	20240610	161400	286422970	4475	4475	4475	4475	0
315	20240610	161300	286422970	4475	4475	4475	4475	0
316	20240610	161200	286422970	4475	4475	4475	4475	0
317	20240610	161100	286422970	4475	4475	4475	4475	0
318	20240610	161000	286422970	4475	4475	4475	4475	0
319	20240610	160900	286422970	4475	4475	4475	4475	0
320	20240610	160800	286422970	4475	4475	4475	4475	0
321	20240610	160700	286422970	4475	4475	4475	4475	0
322	20240610	160600	286422970	4475	4475	4475	4475	0
323	20240610	160500	286422970	4475	4475	4475	4475	0
324	20240610	160400	286422970	4475	4475	4475	4475	0
325	20240610	160300	286422970	4475	4475	4475	4475	0
326	20240610	160200	286422970	4475	4475	4475	4475	0
327	20240610	160100	286422970	4475	4475	4475	4475	0
328	20240610	160000	286422970	4475	4475	4475	4475	0
329	20240610	155900	286422970	4475	4475	4475	4475	0
330	20240610	155800	286422970	4475	4475	4475	4475	0
331	20240610	155700	286422970	4475	4475	4475	4475	0
332	20240610	155600	286422970	4475	4475	4475	4475	1405
333	20240610	155500	286422970	4475	4475	4475	4475	0
334	20240610	155400	286422970	4475	4475	4475	4475	0
335	20240610	155300	286422970	4475	4475	4475	4475	0
336	20240610	155200	286422970	4475	4475	4475	4475	0
337	20240610	155100	286422970	4475	4475	4475	4475	0
338	20240610	155000	286422970	4475	4475	4475	4475	0
339	20240610	154900	286422970	4475	4475	4475	4475	0
340	20240610	154800	286422970	4475	4475	4475	4475	0
341	20240610	154700	286422970	4475	4475	4475	4475	0
342	20240610	154600	286422970	4475	4475	4475	4475	0
343	20240610	154500	286422970	4475	4475	4475	4475	0
344	20240610	154400	286422970	4475	4475	4475	4475	0
345	20240610	154300	286422970	4475	4475	4475	4475	0
346	20240610	154200	286422970	4475	4475	4475	4475	0
347	20240610	154100	286422970	4475	4475	4475	4475	0
348	20240610	154000	286422970	4475	4475	4475	4475	0
349	20240610	153900	286422970	4475	4475	4475	4475	0
350	20240610	153800	286422970	4475	4475	4475	4475	0
351	20240610	153700	286422970	4475	4475	4475	4475	0
352	20240610	153600	286422970	4475	4475	4475	4475	0
353	20240610	153500	286422970	4475	4475	4475	4475	0
354	20240610	153400	286422970	4475	4475	4475	4475	0
355	20240610	153300	286422970	4475	4475	4475	4475	0
356	20240610	153200	286422970	4475	4475	4475	4475	0
357	20240610	153100	286422970	4475	4475	4475	4475	0
358	20240610	153000	286422970	4475	4475	4475	4475	1405
359	20240610	152900	280135595	4470	4470	4470	4470	0
360	20240610	152800	280135595	4470	4470	4470	4470	0
361	20240610	152700	280135595	4470	4470	4470	4470	0
362	20240610	152600	280135595	4470	4470	4470	4470	0
363	20240610	152500	280135595	4470	4470	4470	4470	0
364	20240610	152400	280135595	4470	4470	4470	4470	0
365	20240610	152300	280135595	4470	4470	4470	4470	0
366	20240610	152200	280135595	4470	4470	4470	4470	0
367	20240610	152100	280135595	4470	4470	4470	4470	0
368	20240610	152000	280135595	4470	4470	4470	4470	0
369	20240610	151900	280135595	4470	4470	4475	4470	1055
370	20240610	151800	275418340	4475	4475	4475	4475	176
371	20240610	151700	274630740	4470	4465	4470	4465	5
372	20240610	151600	274608395	4470	4470	4470	4465	90
373	20240610	151500	274206300	4465	4470	4470	4465	235
374	20240610	151400	273155855	4465	4470	4470	4465	68
375	20240610	151300	272851905	4465	4470	4470	4465	106
376	20240610	151200	272378095	4465	4465	4470	4465	13
377	20240610	151100	272319995	4465	4465	4465	4465	9
378	20240610	151000	272279810	4460	4460	4460	4460	79
379	20240610	150900	271927470	4460	4470	4470	4460	12
380	20240610	150800	271873840	4460	4440	4465	4440	400
381	20240610	150700	270091050	4440	4440	4440	4440	1
382	20240610	150600	270086610	4440	4450	4450	4440	447
383	20240610	150500	268101630	4440	4440	4450	4440	3
384	20240610	150400	268088300	4440	4440	4440	4440	1
385	20240610	150300	268083860	4450	4470	4475	4450	1014
386	20240610	150200	263562845	4470	4470	4470	4470	1
387	20240610	150100	263558375	4470	4465	4470	4465	2
388	20240610	150000	263549440	4470	4475	4475	4470	255
389	20240610	145900	262408870	4470	4470	4470	4470	2
390	20240610	145800	262399930	4470	4475	4475	4470	12
391	20240610	145700	262346235	4475	4475	4475	4475	3
392	20240610	145600	262332810	4470	4470	4470	4470	0
393	20240610	145500	262332810	4470	4470	4470	4470	296
394	20240610	145400	261009690	4445	4445	4445	4445	0
395	20240610	145300	261009690	4445	4445	4445	4445	0
396	20240610	145200	261009690	4445	4445	4445	4445	86
397	20240610	145100	260627420	4445	4445	4445	4445	352
398	20240610	145000	259062780	4440	4440	4440	4440	1
399	20240610	144900	259058340	4445	4445	4445	4445	11
400	20240610	144800	259009445	4440	4440	4440	4440	0
401	20240610	144700	259009445	4440	4450	4450	4440	887
402	20240610	144600	255071145	4455	4475	4475	4455	2097
403	20240610	144500	245723420	4475	4475	4475	4475	0
404	20240610	144400	245723420	4475	4475	4475	4475	0
405	20240610	144300	245723420	4475	4475	4475	4475	12
406	20240610	144200	245669720	4475	4475	4475	4475	1
407	20240610	144100	245665245	4470	4470	4470	4470	30
408	20240610	144000	245531145	4465	4465	4465	4465	3
409	20240610	143900	245517750	4465	4465	4465	4465	0
410	20240610	143800	245517750	4465	4465	4465	4465	2
411	20240610	143700	245508820	4460	4460	4460	4460	2
412	20240610	143600	245499900	4470	4475	4475	4470	50
413	20240610	143500	245276345	4475	4475	4475	4475	12
414	20240610	143400	245222645	4475	4475	4475	4475	3
415	20240610	143300	245209220	4470	4475	4475	4470	8
416	20240610	143200	245173440	4475	4475	4475	4475	12
417	20240610	143100	245119740	4475	4470	4475	4470	27
418	20240610	143000	244998930	4470	4470	4470	4470	0
419	20240610	142900	244998930	4470	4470	4470	4470	11
420	20240610	142800	244949760	4470	4470	4470	4470	0
421	20240610	142700	244949760	4470	4470	4470	4470	0
422	20240610	142600	244949760	4470	4470	4470	4470	11
423	20240610	142500	244900590	4460	4460	4460	4460	0
424	20240610	142400	244900590	4460	4460	4460	4460	1
425	20240610	142300	244896130	4470	4470	4470	4470	76
426	20240610	142200	244556410	4475	4475	4475	4475	4
427	20240610	142100	244538510	4475	4475	4475	4475	60
428	20240610	142000	244270010	4480	4475	4480	4475	192
429	20240610	141900	243410680	4475	4475	4475	4475	100
430	20240610	141800	242963180	4475	4475	4475	4475	269
431	20240610	141700	241759405	4475	4475	4475	4475	3
432	20240610	141600	241745980	4475	4475	4475	4475	162
433	20240610	141500	241021030	4475	4470	4475	4470	86
434	20240610	141400	240636550	4470	4470	4470	4470	61
435	20240610	141300	240363880	4470	4470	4470	4470	0
436	20240610	141200	240363880	4470	4470	4470	4470	11
437	20240610	141100	240314710	4470	4470	4470	4470	0
438	20240610	141000	240314710	4470	4470	4470	4470	0
439	20240610	140900	240314710	4470	4455	4470	4455	116
440	20240610	140800	239796255	4470	4475	4475	4470	2001
441	20240610	140700	230845500	4475	4475	4475	4475	568
442	20240610	140600	228303700	4470	4470	4470	4470	0
443	20240610	140500	228303700	4470	4475	4475	4470	922
444	20240610	140400	224177915	4470	4470	4470	4470	165
445	20240610	140300	223440365	4470	4470	4470	4470	785
446	20240610	140200	219931415	4465	4465	4465	4465	144
447	20240610	140100	219288455	4465	4460	4465	4460	52
448	20240610	140000	219056475	4460	4460	4460	4460	11
449	20240610	135900	219007415	4450	4450	4450	4450	3
450	20240610	135800	218994065	4450	4450	4450	4450	1
451	20240610	135700	218989615	4460	4450	4460	4450	62
452	20240610	135600	218713105	4435	4425	4435	4425	977
453	20240610	135500	214385060	4425	4470	4470	4415	11450
454	20240610	135400	163633975	4470	4470	4470	4470	0
455	20240610	135300	163633975	4470	4470	4470	4470	0
456	20240610	135200	163633975	4470	4475	4475	4470	90
457	20240610	135100	163231415	4475	4475	4475	4475	6
458	20240610	135000	163204565	4475	4475	4475	4475	22
459	20240610	134900	163106115	4475	4475	4475	4475	9
460	20240610	134800	163065840	4470	4475	4475	4470	134
461	20240610	134700	162466840	4475	4475	4475	4475	22
462	20240610	134600	162368390	4475	4475	4475	4475	0
463	20240610	134500	162368390	4475	4475	4475	4475	36
464	20240610	134400	162207290	4475	4475	4475	4475	11
465	20240610	134300	162158065	4475	4475	4475	4475	113
466	20240610	134200	161652390	4475	4475	4475	4475	0
467	20240610	134100	161652390	4475	4475	4475	4475	11
468	20240610	134000	161603165	4470	4470	4470	4470	1
469	20240610	133900	161598695	4475	4470	4475	4470	2
470	20240610	133800	161589750	4475	4470	4475	4470	112
471	20240610	133700	161089050	4475	4475	4475	4475	7
472	20240610	133600	161057725	4470	4475	4475	4470	24
473	20240610	133500	160950330	4475	4475	4475	4470	354
474	20240610	133400	159367805	4475	4475	4475	4475	2
475	20240610	133300	159358855	4475	4475	4475	4475	0
476	20240610	133200	159358855	4475	4475	4475	4475	12
477	20240610	133100	159305155	4475	4475	4475	4475	23
478	20240610	133000	159202230	4475	4475	4475	4475	12
479	20240610	132900	159148530	4475	4475	4475	4475	50
480	20240610	132800	158924780	4475	4475	4475	4475	5
481	20240610	132700	158902405	4475	4475	4475	4475	78
482	20240610	132600	158553355	4475	4475	4475	4475	0
483	20240610	132500	158553355	4475	4470	4475	4470	103
484	20240610	132400	158092930	4475	4475	4475	4475	78
485	20240610	132300	157743880	4475	4475	4475	4475	4
486	20240610	132200	157725980	4475	4475	4475	4475	223
487	20240610	132100	156728055	4475	4475	4475	4475	11
488	20240610	132000	156678830	4475	4475	4475	4475	219
489	20240610	131900	155698805	4475	4475	4475	4475	2
490	20240610	131800	155689855	4475	4475	4475	4475	12
491	20240610	131700	155636155	4465	4465	4465	4465	1
492	20240610	131600	155631690	4460	4460	4460	4460	0
493	20240610	131500	155631690	4460	4470	4470	4460	1476
494	20240610	131400	149033980	4475	4475	4475	4475	4
495	20240610	131300	149016080	4475	4475	4475	4475	11
496	20240610	131200	148966855	4475	4475	4475	4475	0
497	20240610	131100	148966855	4475	4475	4475	4475	20
498	20240610	131000	148877355	4475	4475	4475	4475	12
499	20240610	130900	148823655	4475	4475	4475	4475	11
500	20240610	130800	148774430	4470	4470	4470	4470	0
501	20240610	130700	148774430	4470	4475	4475	4470	12
502	20240610	130600	148720735	4470	4470	4470	4470	66
503	20240610	130500	148425715	4475	4475	4475	4475	130
504	20240610	130400	147843965	4475	4475	4475	4475	63
505	20240610	130300	147562040	4480	4480	4480	4480	0
506	20240610	130200	147562040	4480	4480	4480	4480	0
507	20240610	130100	147562040	4480	4475	4480	4475	48
508	20240610	130000	147347185	4475	4475	4475	4475	0
509	20240610	125900	147347185	4475	4475	4475	4475	50
510	20240610	125800	147123435	4480	4480	4480	4475	62
511	20240610	125700	146845725	4480	4480	4480	4480	5
512	20240610	125600	146823325	4480	4480	4480	4480	14
513	20240610	125500	146760605	4480	4480	4480	4480	3
514	20240610	125400	146747165	4480	4480	4480	4480	4
515	20240610	125300	146729245	4480	4480	4480	4480	15
516	20240610	125200	146662045	4480	4480	4480	4480	0
517	20240610	125100	146662045	4480	4480	4480	4480	6
518	20240610	125000	146635165	4480	4480	4480	4480	23
519	20240610	124900	146532125	4480	4480	4480	4480	1
520	20240610	124800	146527645	4480	4480	4480	4480	14
521	20240610	124700	146464925	4480	4475	4480	4475	56
522	20240610	124600	146214255	4480	4480	4480	4480	4
523	20240610	124500	146196335	4480	4480	4480	4480	0
524	20240610	124400	146196335	4480	4475	4480	4475	55
525	20240610	124300	145950135	4480	4480	4480	4480	1
526	20240610	124200	145945655	4480	4480	4480	4480	6
527	20240610	124100	145918775	4480	4480	4480	4480	15
528	20240610	124000	145851575	4480	4480	4480	4480	13
529	20240610	123900	145793335	4480	4480	4480	4480	14
530	20240610	123800	145730615	4475	4475	4475	4475	1
531	20240610	123700	145726140	4480	4475	4480	4475	16
532	20240610	123600	145654505	4480	4480	4480	4480	12
533	20240610	123500	145600745	4480	4480	4480	4480	33
534	20240610	123400	145452905	4480	4480	4480	4480	11
535	20240610	123300	145403625	4480	4480	4480	4480	22
536	20240610	123200	145305065	4480	4480	4480	4480	4
537	20240610	123100	145287145	4475	4475	4475	4475	60
538	20240610	123000	145018645	4475	4475	4475	4475	70
539	20240610	122900	144705395	4475	4475	4475	4475	18
540	20240610	122800	144624845	4475	4475	4475	4475	33
541	20240610	122700	144477170	4475	4475	4475	4475	14
542	20240610	122600	144414520	4475	4475	4475	4475	163
543	20240610	122500	143685095	4475	4475	4475	4475	58
544	20240610	122400	143425545	4470	4465	4470	4465	110
545	20240610	122300	142934345	4465	4465	4465	4465	3
546	20240610	122200	142920950	4465	4465	4465	4465	15
547	20240610	122100	142853975	4465	4465	4465	4465	0
548	20240610	122000	142853975	4465	4465	4465	4465	93
549	20240610	121900	142438730	4465	4465	4465	4465	101
550	20240610	121800	141987765	4465	4465	4465	4465	0
551	20240610	121700	141987765	4465	4470	4470	4450	1202
552	20240610	121600	136635740	4470	4480	4480	4470	251
553	20240610	121500	135513350	4480	4480	4480	4480	2
554	20240610	121400	135504390	4480	4480	4480	4480	0
555	20240610	121300	135504390	4480	4475	4480	4475	113
556	20240610	121200	134998650	4480	4480	4480	4480	0
557	20240610	121100	134998650	4480	4480	4480	4480	10
558	20240610	121000	134953850	4480	4475	4480	4475	136
559	20240610	120900	134345195	4480	4480	4480	4480	35
560	20240610	120800	134188395	4480	4480	4480	4480	100
561	20240610	120700	133740395	4480	4480	4480	4480	155
562	20240610	120600	133045995	4480	4480	4480	4480	44
563	20240610	120500	132848875	4475	4475	4475	4475	129
564	20240610	120400	132271600	4475	4475	4475	4475	124
565	20240610	120300	131716700	4475	4475	4475	4475	325
566	20240610	120200	130262325	4475	4475	4475	4475	167
567	20240610	120100	129515000	4475	4475	4475	4475	136
568	20240610	120000	128906400	4475	4475	4475	4475	983
569	20240610	115900	124507475	4475	4475	4475	4475	27
570	20240610	115800	124386650	4475	4475	4475	4475	57
571	20240610	115700	124131575	4475	4475	4475	4475	43
572	20240610	115600	123939150	4475	4470	4475	4470	1458
573	20240610	115500	117421830	4470	4470	4470	4470	35
574	20240610	115400	117265380	4470	4470	4470	4470	52
575	20240610	115300	117032940	4470	4470	4470	4470	192
576	20240610	115200	116174700	4465	4470	4470	4465	143
577	20240610	115100	115535540	4470	4470	4470	4470	117
578	20240610	115000	115012550	4470	4470	4470	4470	173
579	20240610	114900	114239240	4470	4465	4470	4465	4
580	20240610	114800	114221370	4470	4465	4470	4465	254
581	20240610	114700	113086690	4470	4465	4470	4465	437
582	20240610	114600	111133800	4470	4470	4470	4470	223
583	20240610	114500	110136990	4470	4470	4470	4470	222
584	20240610	114400	109144650	4465	4465	4465	4465	0
585	20240610	114300	109144650	4465	4465	4465	4465	809
586	20240610	114200	105532465	4460	4460	4460	4460	498
587	20240610	114100	103311385	4455	4455	4455	4455	30
588	20240610	114000	103177735	4460	4460	4460	4460	143
589	20240610	113900	102539955	4460	4465	4465	4460	420
590	20240610	113800	100666700	4460	4465	4465	4460	205
591	20240610	113700	99751875	4460	4460	4460	4460	98
592	20240610	113600	99314795	4460	4455	4460	4455	381
593	20240610	113500	97616535	4455	4455	4455	4455	0
594	20240610	113400	97616535	4455	4450	4455	4450	335
595	20240610	113300	96124465	4455	4455	4455	4455	228
596	20240610	113200	95108725	4455	4455	4455	4455	95
597	20240610	113100	94685500	4450	4450	4450	4450	150
598	20240610	113000	94018000	4455	4455	4455	4455	11
599	20240610	112900	93968995	4455	4455	4455	4455	466
600	20240610	112800	91892965	4450	4455	4455	4450	394
601	20240610	112700	90139440	4455	4455	4455	4455	7
602	20240610	112600	90108255	4450	4460	4460	4450	403
603	20240610	112500	88312805	4455	4435	4455	4435	1329
604	20240610	112400	82398560	4440	4420	4440	4420	5922
605	20240610	112300	56195520	4420	4420	4420	4420	13
606	20240610	112200	56138060	4420	4415	4420	4415	68
607	20240610	112100	55837550	4420	4420	4420	4420	6
608	20240610	112000	55811030	4420	4420	4420	4420	160
609	20240610	111900	55103830	4420	4420	4420	4420	13
610	20240610	111800	55046370	4420	4420	4420	4420	31
611	20240610	111700	54909350	4420	4420	4420	4420	159
612	20240610	111600	54206570	4420	4420	4420	4420	183
613	20240610	111500	53397710	4420	4420	4420	4420	3
614	20240610	111400	53384450	4420	4420	4420	4420	0
615	20240610	111300	53384450	4420	4415	4420	4415	493
616	20240610	111200	51207345	4415	4415	4415	4415	168
617	20240610	111100	50465625	4415	4415	4415	4415	129
618	20240610	111000	49896090	4415	4415	4415	4415	65
619	20240610	110900	49609115	4415	4415	4415	4415	20
620	20240610	110800	49520815	4415	4415	4415	4415	11
621	20240610	110700	49472250	4415	4415	4415	4415	391
622	20240610	110600	47745985	4420	4420	4420	4415	156
623	20240610	110500	47056965	4420	4420	4420	4420	15
624	20240610	110400	46990665	4420	4420	4420	4420	103
625	20240610	110300	46535405	4420	4420	4420	4420	0
626	20240610	110200	46535405	4420	4420	4420	4420	11
627	20240610	110100	46486785	4420	4420	4420	4420	0
628	20240610	110000	46486785	4420	4420	4420	4420	0
629	20240610	105900	46486785	4420	4420	4420	4420	12
630	20240610	105800	46433745	4415	4415	4415	4415	200
631	20240610	105700	45550745	4415	4415	4415	4415	100
632	20240610	105600	45109245	4420	4415	4420	4415	69
633	20240610	105500	44804555	4415	4420	4420	4415	819
634	20240610	105400	41188425	4420	4420	4420	4420	21
635	20240610	105300	41095605	4415	4415	4415	4415	120
636	20240610	105200	40565805	4420	4420	4420	4420	9
637	20240610	105100	40526025	4420	4420	4420	4420	27
638	20240610	105000	40406685	4420	4420	4420	4420	151
639	20240610	104900	39739265	4420	4420	4420	4420	15
640	20240610	104800	39672965	4420	4420	4420	4420	32
641	20240610	104700	39531525	4420	4420	4420	4420	50
642	20240610	104600	39310525	4420	4420	4420	4420	100
643	20240610	104500	38868525	4420	4415	4420	4415	64
644	20240610	104400	38585695	4420	4420	4420	4420	28
645	20240610	104300	38461935	4420	4420	4420	4420	70
646	20240610	104200	38152535	4420	4420	4420	4420	225
647	20240610	104100	37158035	4420	4420	4420	4420	81
648	20240610	104000	36800015	4420	4420	4420	4420	94
649	20240610	103900	36384535	4420	4420	4420	4420	11
650	20240610	103800	36335915	4420	4415	4420	4415	82
651	20240610	103700	35973780	4415	4410	4415	4410	672
652	20240610	103600	33007605	4410	4410	4410	4410	45
653	20240610	103500	32809155	4410	4410	4410	4410	324
654	20240610	103400	31380315	4405	4405	4405	4405	71
655	20240610	103300	31067560	4405	4405	4405	4405	117
656	20240610	103200	30552175	4400	4400	4400	4400	114
657	20240610	103100	30050575	4400	4400	4400	4400	0
658	20240610	103000	30050575	4400	4400	4400	4400	0
659	20240610	102900	30050575	4400	4395	4400	4395	1215
660	20240610	102800	24710625	4395	4395	4395	4395	0
661	20240610	102700	24710625	4395	4395	4395	4395	0
662	20240610	102600	24710625	4395	4395	4395	4395	0
663	20240610	102500	24710625	4395	4395	4395	4395	19
664	20240610	102400	24627120	4395	4400	4400	4395	648
665	20240610	102300	21778710	4405	4400	4405	4400	127
666	20240610	102200	21219385	4400	4400	4400	4400	582
667	20240610	102100	18658585	4400	4400	4400	4400	139
668	20240610	102000	18046985	4400	4400	4400	4400	246
669	20240610	101900	16964585	4400	4400	4400	4400	0
670	20240610	101800	16964585	4400	4400	4400	4400	11
671	20240610	101700	16916185	4390	4400	4405	4390	231
672	20240610	101600	15900480	4385	4385	4385	4385	1439
673	20240610	101500	9590465	4380	4380	4380	4380	472
674	20240610	101400	7523105	4380	4380	4380	4380	40
675	20240610	101300	7347905	4380	4380	4380	4380	10
676	20240610	101200	7304105	4380	4380	4380	4380	63
677	20240610	101100	7028165	4380	4380	4380	4380	0
678	20240610	101000	7028165	4380	4380	4380	4380	0
679	20240610	100900	7028165	4380	4380	4380	4380	1
680	20240610	100800	7023785	4380	4380	4380	4380	0
681	20240610	100700	7023785	4380	4380	4380	4380	74
682	20240610	100600	6699665	4375	4375	4375	4375	1
683	20240610	100500	6695290	4380	4380	4380	4380	135
684	20240610	100400	6103990	4380	4380	4380	4380	1
685	20240610	100300	6099610	4380	4380	4380	4380	0
686	20240610	100200	6099610	4380	4380	4380	4380	0
687	20240610	100100	6099610	4380	4380	4380	4380	0
688	20240610	100000	6099610	4380	4380	4380	4380	0
689	20240610	095900	6099610	4380	4380	4380	4380	0
690	20240610	095800	6099610	4380	4385	4385	4380	248
691	20240610	095700	5013360	4385	4385	4385	4385	0
692	20240610	095600	5013360	4385	4385	4385	4385	0
693	20240610	095500	5013360	4385	4385	4385	4385	5
694	20240610	095400	4991435	4385	4385	4385	4385	1
695	20240610	095300	4987050	4385	4385	4385	4385	15
696	20240610	095200	4921275	4385	4385	4385	4385	6
697	20240610	095100	4894965	4385	4385	4385	4385	16
698	20240610	095000	4824805	4380	4380	4380	4380	0
699	20240610	094900	4824805	4380	4380	4380	4380	0
700	20240610	094800	4824805	4380	4380	4380	4380	3
701	20240610	094700	4811665	4370	4370	4370	4370	30
702	20240610	094600	4680565	4380	4380	4380	4380	20
703	20240610	094500	4592965	4380	4380	4380	4380	0
704	20240610	094400	4592965	4380	4380	4380	4380	1
705	20240610	094300	4588585	4380	4380	4380	4380	0
706	20240610	094200	4588585	4380	4380	4380	4380	0
707	20240610	094100	4588585	4380	4380	4380	4380	28
708	20240610	094000	4465945	4380	4380	4380	4380	0
709	20240610	093900	4465945	4380	4380	4380	4380	1
710	20240610	093800	4461565	4415	4415	4415	4415	0
711	20240610	093700	4461565	4415	4415	4415	4415	0
712	20240610	093600	4461565	4415	4415	4415	4415	0
713	20240610	093500	4461565	4415	4415	4415	4415	0
714	20240610	093400	4461565	4415	4415	4415	4415	0
715	20240610	093300	4461565	4415	4415	4415	4415	0
716	20240610	093200	4461565	4415	4415	4415	4415	0
717	20240610	093100	4461565	4415	4380	4415	4380	5
718	20240610	093000	4439525	4375	4385	4410	4375	88
719	20240610	092900	4054480	4415	4415	4415	4415	15
720	20240610	092800	3988255	4415	4415	4415	4415	0
721	20240610	092700	3988255	4415	4395	4415	4395	199
722	20240610	092600	3109710	4385	4385	4385	4385	1
723	20240610	092500	3105325	4375	4375	4375	4375	0
724	20240610	092400	3105325	4375	4375	4375	4375	0
725	20240610	092300	3105325	4375	4375	4375	4375	0
726	20240610	092200	3105325	4375	4375	4375	4375	80
727	20240610	092100	2755325	4370	4370	4370	4370	0
728	20240610	092000	2755325	4370	4370	4370	4370	0
729	20240610	091900	2755325	4370	4370	4370	4370	0
730	20240610	091800	2755325	4370	4370	4370	4370	0
731	20240610	091700	2755325	4370	4370	4370	4370	0
732	20240610	091600	2755325	4370	4370	4370	4370	0
733	20240610	091500	2755325	4370	4370	4370	4370	0
734	20240610	091400	2755325	4370	4370	4370	4370	200
735	20240610	091300	1881325	4390	4390	4390	4390	0
736	20240610	091200	1881325	4390	4390	4390	4390	165
737	20240610	091100	1156975	4410	4410	4410	4410	0
738	20240610	091000	1156975	4410	4410	4415	4410	106
739	20240610	090900	689485	4410	4410	4415	4410	3
740	20240610	090800	676250	4415	4415	4415	4415	0
741	20240610	090700	676250	4415	4415	4415	4415	2
742	20240610	090600	667420	4420	4420	4420	4420	0
743	20240610	090500	667420	4420	4420	4420	4420	0
744	20240610	090400	667420	4420	4420	4420	4420	0
745	20240610	090300	667420	4420	4420	4420	4420	0
746	20240610	090200	667420	4420	4420	4420	4420	0
747	20240610	090100	667420	4420	4420	4420	4420	7
748	20240610	090000	636480	4420	4420	4420	4420	144