KissMeData/347740/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	212000	147371955	2940	2940	2940	2940	1388
3	20240607	211900	147371955	2940	2940	2940	2940	0
4	20240607	211800	147371955	2940	2940	2940	2940	0
5	20240607	211700	147371955	2940	2940	2940	2940	0
6	20240607	211600	147371955	2940	2940	2940	2940	0
7	20240607	211500	147371955	2940	2940	2940	2940	0
8	20240607	211400	147371955	2940	2940	2940	2940	0
9	20240607	211300	147371955	2940	2940	2940	2940	0
10	20240607	211200	147371955	2940	2940	2940	2940	0
11	20240607	211100	147371955	2940	2940	2940	2940	0
12	20240607	211000	147371955	2940	2940	2940	2940	0
13	20240607	210900	147371955	2940	2940	2940	2940	0
14	20240607	210800	147371955	2940	2940	2940	2940	0
15	20240607	210700	147371955	2940	2940	2940	2940	0
16	20240607	210600	147371955	2940	2940	2940	2940	0
17	20240607	210500	147371955	2940	2940	2940	2940	0
18	20240607	210400	147371955	2940	2940	2940	2940	0
19	20240607	210300	147371955	2940	2940	2940	2940	0
20	20240607	210200	147371955	2940	2940	2940	2940	0
21	20240607	210100	147371955	2940	2940	2940	2940	0
22	20240607	210000	147371955	2940	2940	2940	2940	0
23	20240607	205900	147371955	2940	2940	2940	2940	0
24	20240607	205800	147371955	2940	2940	2940	2940	0
25	20240607	205700	147371955	2940	2940	2940	2940	0
26	20240607	205600	147371955	2940	2940	2940	2940	0
27	20240607	205500	147371955	2940	2940	2940	2940	0
28	20240607	205400	147371955	2940	2940	2940	2940	0
29	20240607	205300	147371955	2940	2940	2940	2940	0
30	20240607	205200	147371955	2940	2940	2940	2940	0
31	20240607	205100	147371955	2940	2940	2940	2940	0
32	20240607	205000	147371955	2940	2940	2940	2940	1388
33	20240607	204900	147371955	2940	2940	2940	2940	0
34	20240607	204800	147371955	2940	2940	2940	2940	0
35	20240607	204700	147371955	2940	2940	2940	2940	0
36	20240607	204600	147371955	2940	2940	2940	2940	0
37	20240607	204500	147371955	2940	2940	2940	2940	0
38	20240607	204400	147371955	2940	2940	2940	2940	0
39	20240607	204300	147371955	2940	2940	2940	2940	0
40	20240607	204200	147371955	2940	2940	2940	2940	0
41	20240607	204100	147371955	2940	2940	2940	2940	0
42	20240607	204000	147371955	2940	2940	2940	2940	0
43	20240607	203900	147371955	2940	2940	2940	2940	0
44	20240607	203800	147371955	2940	2940	2940	2940	0
45	20240607	203700	147371955	2940	2940	2940	2940	0
46	20240607	203600	147371955	2940	2940	2940	2940	0
47	20240607	203500	147371955	2940	2940	2940	2940	0
48	20240607	203400	147371955	2940	2940	2940	2940	0
49	20240607	203300	147371955	2940	2940	2940	2940	0
50	20240607	203200	147371955	2940	2940	2940	2940	0
51	20240607	203100	147371955	2940	2940	2940	2940	0
52	20240607	203000	147371955	2940	2940	2940	2940	0
53	20240607	202900	147371955	2940	2940	2940	2940	0
54	20240607	202800	147371955	2940	2940	2940	2940	0
55	20240607	202700	147371955	2940	2940	2940	2940	0
56	20240607	202600	147371955	2940	2940	2940	2940	0
57	20240607	202500	147371955	2940	2940	2940	2940	0
58	20240607	202400	147371955	2940	2940	2940	2940	0
59	20240607	202300	147371955	2940	2940	2940	2940	0
60	20240607	202200	147371955	2940	2940	2940	2940	0
61	20240607	202100	147371955	2940	2940	2940	2940	0
62	20240607	202000	147371955	2940	2940	2940	2940	1388
63	20240607	201900	147371955	2940	2940	2940	2940	0
64	20240607	201800	147371955	2940	2940	2940	2940	0
65	20240607	201700	147371955	2940	2940	2940	2940	0
66	20240607	201600	147371955	2940	2940	2940	2940	0
67	20240607	201500	147371955	2940	2940	2940	2940	0
68	20240607	201400	147371955	2940	2940	2940	2940	0
69	20240607	201300	147371955	2940	2940	2940	2940	0
70	20240607	201200	147371955	2940	2940	2940	2940	0
71	20240607	201100	147371955	2940	2940	2940	2940	0
72	20240607	201000	147371955	2940	2940	2940	2940	0
73	20240607	200900	147371955	2940	2940	2940	2940	0
74	20240607	200800	147371955	2940	2940	2940	2940	0
75	20240607	200700	147371955	2940	2940	2940	2940	0
76	20240607	200600	147371955	2940	2940	2940	2940	0
77	20240607	200500	147371955	2940	2940	2940	2940	0
78	20240607	200400	147371955	2940	2940	2940	2940	0
79	20240607	200300	147371955	2940	2940	2940	2940	0
80	20240607	200200	147371955	2940	2940	2940	2940	0
81	20240607	200100	147371955	2940	2940	2940	2940	0
82	20240607	200000	147371955	2940	2940	2940	2940	0
83	20240607	195900	147371955	2940	2940	2940	2940	0
84	20240607	195800	147371955	2940	2940	2940	2940	0
85	20240607	195700	147371955	2940	2940	2940	2940	0
86	20240607	195600	147371955	2940	2940	2940	2940	0
87	20240607	195500	147371955	2940	2940	2940	2940	0
88	20240607	195400	147371955	2940	2940	2940	2940	0
89	20240607	195300	147371955	2940	2940	2940	2940	0
90	20240607	195200	147371955	2940	2940	2940	2940	0
91	20240607	195100	147371955	2940	2940	2940	2940	0
92	20240607	195000	147371955	2940	2940	2940	2940	1388
93	20240607	194900	147371955	2940	2940	2940	2940	0
94	20240607	194800	147371955	2940	2940	2940	2940	0
95	20240607	194700	147371955	2940	2940	2940	2940	0
96	20240607	194600	147371955	2940	2940	2940	2940	0
97	20240607	194500	147371955	2940	2940	2940	2940	0
98	20240607	194400	147371955	2940	2940	2940	2940	0
99	20240607	194300	147371955	2940	2940	2940	2940	0
100	20240607	194200	147371955	2940	2940	2940	2940	0
101	20240607	194100	147371955	2940	2940	2940	2940	0
102	20240607	194000	147371955	2940	2940	2940	2940	0
103	20240607	193900	147371955	2940	2940	2940	2940	0
104	20240607	193800	147371955	2940	2940	2940	2940	0
105	20240607	193700	147371955	2940	2940	2940	2940	0
106	20240607	193600	147371955	2940	2940	2940	2940	0
107	20240607	193500	147371955	2940	2940	2940	2940	0
108	20240607	193400	147371955	2940	2940	2940	2940	0
109	20240607	193300	147371955	2940	2940	2940	2940	0
110	20240607	193200	147371955	2940	2940	2940	2940	0
111	20240607	193100	147371955	2940	2940	2940	2940	0
112	20240607	193000	147371955	2940	2940	2940	2940	0
113	20240607	192900	147371955	2940	2940	2940	2940	0
114	20240607	192800	147371955	2940	2940	2940	2940	0
115	20240607	192700	147371955	2940	2940	2940	2940	0
116	20240607	192600	147371955	2940	2940	2940	2940	0
117	20240607	192500	147371955	2940	2940	2940	2940	0
118	20240607	192400	147371955	2940	2940	2940	2940	0
119	20240607	192300	147371955	2940	2940	2940	2940	0
120	20240607	192200	147371955	2940	2940	2940	2940	0
121	20240607	192100	147371955	2940	2940	2940	2940	0
122	20240607	192000	147371955	2940	2940	2940	2940	1388
123	20240607	191900	147371955	2940	2940	2940	2940	0
124	20240607	191800	147371955	2940	2940	2940	2940	0
125	20240607	191700	147371955	2940	2940	2940	2940	0
126	20240607	191600	147371955	2940	2940	2940	2940	0
127	20240607	191500	147371955	2940	2940	2940	2940	0
128	20240607	191400	147371955	2940	2940	2940	2940	0
129	20240607	191300	147371955	2940	2940	2940	2940	0
130	20240607	191200	147371955	2940	2940	2940	2940	0
131	20240607	191100	147371955	2940	2940	2940	2940	0
132	20240607	191000	147371955	2940	2940	2940	2940	0
133	20240607	190900	147371955	2940	2940	2940	2940	0
134	20240607	190800	147371955	2940	2940	2940	2940	0
135	20240607	190700	147371955	2940	2940	2940	2940	0
136	20240607	190600	147371955	2940	2940	2940	2940	0
137	20240607	190500	147371955	2940	2940	2940	2940	0
138	20240607	190400	147371955	2940	2940	2940	2940	0
139	20240607	190300	147371955	2940	2940	2940	2940	0
140	20240607	190200	147371955	2940	2940	2940	2940	0
141	20240607	190100	147371955	2940	2940	2940	2940	0
142	20240607	190000	147371955	2940	2940	2940	2940	0
143	20240607	185900	147371955	2940	2940	2940	2940	0
144	20240607	185800	147371955	2940	2940	2940	2940	0
145	20240607	185700	147371955	2940	2940	2940	2940	0
146	20240607	185600	147371955	2940	2940	2940	2940	0
147	20240607	185500	147371955	2940	2940	2940	2940	0
148	20240607	185400	147371955	2940	2940	2940	2940	0
149	20240607	185300	147371955	2940	2940	2940	2940	0
150	20240607	185200	147371955	2940	2940	2940	2940	0
151	20240607	185100	147371955	2940	2940	2940	2940	0
152	20240607	185000	147371955	2940	2940	2940	2940	1388
153	20240607	184900	147371955	2940	2940	2940	2940	0
154	20240607	184800	147371955	2940	2940	2940	2940	0
155	20240607	184700	147371955	2940	2940	2940	2940	0
156	20240607	184600	147371955	2940	2940	2940	2940	0
157	20240607	184500	147371955	2940	2940	2940	2940	0
158	20240607	184400	147371955	2940	2940	2940	2940	0
159	20240607	184300	147371955	2940	2940	2940	2940	0
160	20240607	184200	147371955	2940	2940	2940	2940	0
161	20240607	184100	147371955	2940	2940	2940	2940	0
162	20240607	184000	147371955	2940	2940	2940	2940	0
163	20240607	183900	147371955	2940	2940	2940	2940	0
164	20240607	183800	147371955	2940	2940	2940	2940	0
165	20240607	183700	147371955	2940	2940	2940	2940	0
166	20240607	183600	147371955	2940	2940	2940	2940	0
167	20240607	183500	147371955	2940	2940	2940	2940	0
168	20240607	183400	147371955	2940	2940	2940	2940	0
169	20240607	183300	147371955	2940	2940	2940	2940	0
170	20240607	183200	147371955	2940	2940	2940	2940	0
171	20240607	183100	147371955	2940	2940	2940	2940	0
172	20240607	183000	147371955	2940	2940	2940	2940	0
173	20240607	182900	147371955	2940	2940	2940	2940	0
174	20240607	182800	147371955	2940	2940	2940	2940	0
175	20240607	182700	147371955	2940	2940	2940	2940	0
176	20240607	182600	147371955	2940	2940	2940	2940	0
177	20240607	182500	147371955	2940	2940	2940	2940	0
178	20240607	182400	147371955	2940	2940	2940	2940	0
179	20240607	182300	147371955	2940	2940	2940	2940	0
180	20240607	182200	147371955	2940	2940	2940	2940	0
181	20240607	182100	147371955	2940	2940	2940	2940	0
182	20240607	182000	147371955	2940	2940	2940	2940	1388
183	20240607	181900	147371955	2940	2940	2940	2940	0
184	20240607	181800	147371955	2940	2940	2940	2940	0
185	20240607	181700	147371955	2940	2940	2940	2940	0
186	20240607	181600	147371955	2940	2940	2940	2940	0
187	20240607	181500	147371955	2940	2940	2940	2940	0
188	20240607	181400	147371955	2940	2940	2940	2940	0
189	20240607	181300	147371955	2940	2940	2940	2940	0
190	20240607	181200	147371955	2940	2940	2940	2940	0
191	20240607	181100	147371955	2940	2940	2940	2940	0
192	20240607	181000	147371955	2940	2940	2940	2940	0
193	20240607	180900	147371955	2940	2940	2940	2940	0
194	20240607	180800	147371955	2940	2940	2940	2940	0
195	20240607	180700	147371955	2940	2940	2940	2940	0
196	20240607	180600	147371955	2940	2940	2940	2940	0
197	20240607	180500	147371955	2940	2940	2940	2940	0
198	20240607	180400	147371955	2940	2940	2940	2940	0
199	20240607	180300	147371955	2940	2940	2940	2940	0
200	20240607	180200	147371955	2940	2940	2940	2940	0
201	20240607	180100	147371955	2940	2940	2940	2940	0
202	20240607	180000	147371955	2940	2940	2940	2940	0
203	20240607	175900	147371955	2940	2940	2940	2940	0
204	20240607	175800	147371955	2940	2940	2940	2940	0
205	20240607	175700	147371955	2940	2940	2940	2940	0
206	20240607	175600	147371955	2940	2940	2940	2940	0
207	20240607	175500	147371955	2940	2940	2940	2940	0
208	20240607	175400	147371955	2940	2940	2940	2940	0
209	20240607	175300	147371955	2940	2940	2940	2940	0
210	20240607	175200	147371955	2940	2940	2940	2940	0
211	20240607	175100	147371955	2940	2940	2940	2940	0
212	20240607	175000	147371955	2940	2940	2940	2940	1388
213	20240607	174900	147371955	2940	2940	2940	2940	0
214	20240607	174800	147371955	2940	2940	2940	2940	0
215	20240607	174700	147371955	2940	2940	2940	2940	0
216	20240607	174600	147371955	2940	2940	2940	2940	0
217	20240607	174500	147371955	2940	2940	2940	2940	0
218	20240607	174400	147371955	2940	2940	2940	2940	0
219	20240607	174300	147371955	2940	2940	2940	2940	0
220	20240607	174200	147371955	2940	2940	2940	2940	0
221	20240607	174100	147371955	2940	2940	2940	2940	0
222	20240607	174000	147371955	2940	2940	2940	2940	0
223	20240607	173900	147371955	2940	2940	2940	2940	0
224	20240607	173800	147371955	2940	2940	2940	2940	0
225	20240607	173700	147371955	2940	2940	2940	2940	0
226	20240607	173600	147371955	2940	2940	2940	2940	0
227	20240607	173500	147371955	2940	2940	2940	2940	0
228	20240607	173400	147371955	2940	2940	2940	2940	0
229	20240607	173300	147371955	2940	2940	2940	2940	0
230	20240607	173200	147371955	2940	2940	2940	2940	0
231	20240607	173100	147371955	2940	2940	2940	2940	0
232	20240607	173000	147371955	2940	2940	2940	2940	0
233	20240607	172900	147371955	2940	2940	2940	2940	0
234	20240607	172800	147371955	2940	2940	2940	2940	0
235	20240607	172700	147371955	2940	2940	2940	2940	0
236	20240607	172600	147371955	2940	2940	2940	2940	0
237	20240607	172500	147371955	2940	2940	2940	2940	0
238	20240607	172400	147371955	2940	2940	2940	2940	0
239	20240607	172300	147371955	2940	2940	2940	2940	0
240	20240607	172200	147371955	2940	2940	2940	2940	0
241	20240607	172100	147371955	2940	2940	2940	2940	0
242	20240607	172000	147371955	2940	2940	2940	2940	1388
243	20240607	171900	147371955	2940	2940	2940	2940	0
244	20240607	171800	147371955	2940	2940	2940	2940	0
245	20240607	171700	147371955	2940	2940	2940	2940	0
246	20240607	171600	147371955	2940	2940	2940	2940	0
247	20240607	171500	147371955	2940	2940	2940	2940	0
248	20240607	171400	147371955	2940	2940	2940	2940	0
249	20240607	171300	147371955	2940	2940	2940	2940	0
250	20240607	171200	147371955	2940	2940	2940	2940	0
251	20240607	171100	147371955	2940	2940	2940	2940	0
252	20240607	171000	147371955	2940	2940	2940	2940	0
253	20240607	170900	147371955	2940	2940	2940	2940	0
254	20240607	170800	147371955	2940	2940	2940	2940	0
255	20240607	170700	147371955	2940	2940	2940	2940	0
256	20240607	170600	147371955	2940	2940	2940	2940	0
257	20240607	170500	147371955	2940	2940	2940	2940	0
258	20240607	170400	147371955	2940	2940	2940	2940	0
259	20240607	170300	147371955	2940	2940	2940	2940	0
260	20240607	170200	147371955	2940	2940	2940	2940	0
261	20240607	170100	147371955	2940	2940	2940	2940	0
262	20240607	170000	147371955	2940	2940	2940	2940	0
263	20240607	165900	147371955	2940	2940	2940	2940	0
264	20240607	165800	147371955	2940	2940	2940	2940	0
265	20240607	165700	147371955	2940	2940	2940	2940	0
266	20240607	165600	147371955	2940	2940	2940	2940	0
267	20240607	165500	147371955	2940	2940	2940	2940	0
268	20240607	165400	147371955	2940	2940	2940	2940	0
269	20240607	165300	147371955	2940	2940	2940	2940	0
270	20240607	165200	147371955	2940	2940	2940	2940	0
271	20240607	165100	147371955	2940	2940	2940	2940	0
272	20240607	165000	147371955	2940	2940	2940	2940	1388
273	20240607	164900	147371955	2940	2940	2940	2940	0
274	20240607	164800	147371955	2940	2940	2940	2940	0
275	20240607	164700	147371955	2940	2940	2940	2940	0
276	20240607	164600	147371955	2940	2940	2940	2940	0
277	20240607	164500	147371955	2940	2940	2940	2940	0
278	20240607	164400	147371955	2940	2940	2940	2940	0
279	20240607	164300	147371955	2940	2940	2940	2940	0
280	20240607	164200	147371955	2940	2940	2940	2940	0
281	20240607	164100	147371955	2940	2940	2940	2940	0
282	20240607	164000	147371955	2940	2940	2940	2940	0
283	20240607	163900	147371955	2940	2940	2940	2940	0
284	20240607	163800	147371955	2940	2940	2940	2940	0
285	20240607	163700	147371955	2940	2940	2940	2940	0
286	20240607	163600	147371955	2940	2940	2940	2940	0
287	20240607	163500	147371955	2940	2940	2940	2940	0
288	20240607	163400	147371955	2940	2940	2940	2940	0
289	20240607	163300	147371955	2940	2940	2940	2940	0
290	20240607	163200	147371955	2940	2940	2940	2940	0
291	20240607	163100	147371955	2940	2940	2940	2940	0
292	20240607	163000	147371955	2940	2940	2940	2940	0
293	20240607	162900	147371955	2940	2940	2940	2940	0
294	20240607	162800	147371955	2940	2940	2940	2940	0
295	20240607	162700	147371955	2940	2940	2940	2940	0
296	20240607	162600	147371955	2940	2940	2940	2940	0
297	20240607	162500	147371955	2940	2940	2940	2940	0
298	20240607	162400	147371955	2940	2940	2940	2940	0
299	20240607	162300	147371955	2940	2940	2940	2940	0
300	20240607	162200	147371955	2940	2940	2940	2940	0
301	20240607	162100	147371955	2940	2940	2940	2940	0
302	20240607	162000	147371955	2940	2940	2940	2940	1388
303	20240607	161900	147371955	2940	2940	2940	2940	0
304	20240607	161800	147371955	2940	2940	2940	2940	0
305	20240607	161700	147371955	2940	2940	2940	2940	0
306	20240607	161600	147371955	2940	2940	2940	2940	0
307	20240607	161500	147371955	2940	2940	2940	2940	0
308	20240607	161400	147371955	2940	2940	2940	2940	0
309	20240607	161300	147371955	2940	2940	2940	2940	0
310	20240607	161200	147371955	2940	2940	2940	2940	0
311	20240607	161100	147371955	2940	2940	2940	2940	0
312	20240607	161000	147371955	2940	2940	2940	2940	0
313	20240607	160900	147371955	2940	2940	2940	2940	0
314	20240607	160800	147371955	2940	2940	2940	2940	0
315	20240607	160700	147371955	2940	2940	2940	2940	0
316	20240607	160600	147371955	2940	2940	2940	2940	0
317	20240607	160500	147371955	2940	2940	2940	2940	0
318	20240607	160400	147371955	2940	2940	2940	2940	0
319	20240607	160300	147371955	2940	2940	2940	2940	0
320	20240607	160200	147371955	2940	2940	2940	2940	0
321	20240607	160100	147371955	2940	2940	2940	2940	0
322	20240607	160000	147371955	2940	2940	2940	2940	0
323	20240607	155900	147371955	2940	2940	2940	2940	0
324	20240607	155800	147371955	2940	2940	2940	2940	0
325	20240607	155700	147371955	2940	2940	2940	2940	0
326	20240607	155600	147371955	2940	2940	2940	2940	0
327	20240607	155500	147371955	2940	2940	2940	2940	0
328	20240607	155400	147371955	2940	2940	2940	2940	0
329	20240607	155300	147371955	2940	2940	2940	2940	0
330	20240607	155200	147371955	2940	2940	2940	2940	0
331	20240607	155100	147371955	2940	2940	2940	2940	0
332	20240607	155000	147371955	2940	2940	2940	2940	1388
333	20240607	154900	147371955	2940	2940	2940	2940	0
334	20240607	154800	147371955	2940	2940	2940	2940	0
335	20240607	154700	147371955	2940	2940	2940	2940	0
336	20240607	154600	147371955	2940	2940	2940	2940	0
337	20240607	154500	147371955	2940	2940	2940	2940	0
338	20240607	154400	147371955	2940	2940	2940	2940	0
339	20240607	154300	147371955	2940	2940	2940	2940	0
340	20240607	154200	147371955	2940	2940	2940	2940	0
341	20240607	154100	147371955	2940	2940	2940	2940	0
342	20240607	154000	147371955	2940	2940	2940	2940	0
343	20240607	153900	147371955	2940	2940	2940	2940	0
344	20240607	153800	147371955	2940	2940	2940	2940	0
345	20240607	153700	147371955	2940	2940	2940	2940	0
346	20240607	153600	147371955	2940	2940	2940	2940	0
347	20240607	153500	147371955	2940	2940	2940	2940	0
348	20240607	153400	147371955	2940	2940	2940	2940	0
349	20240607	153300	147371955	2940	2940	2940	2940	0
350	20240607	153200	147371955	2940	2940	2940	2940	0
351	20240607	153100	147371955	2940	2940	2940	2940	0
352	20240607	153000	147371955	2940	2940	2940	2940	1388
353	20240607	152900	143291235	2935	2935	2935	2935	0
354	20240607	152800	143291235	2935	2935	2935	2935	0
355	20240607	152700	143291235	2935	2935	2935	2935	0
356	20240607	152600	143291235	2935	2935	2935	2935	0
357	20240607	152500	143291235	2935	2935	2935	2935	0
358	20240607	152400	143291235	2935	2935	2935	2935	0
359	20240607	152300	143291235	2935	2935	2935	2935	0
360	20240607	152200	143291235	2935	2935	2935	2935	0
361	20240607	152100	143291235	2935	2935	2935	2935	0
362	20240607	152000	143291235	2935	2935	2935	2935	0
363	20240607	151900	143291235	2935	2920	2935	2920	826
364	20240607	151800	140869910	2920	2920	2920	2920	1
365	20240607	151700	140866990	2915	2915	2915	2915	0
366	20240607	151600	140866990	2915	2915	2915	2915	50
367	20240607	151500	140721240	2920	2915	2920	2910	99
368	20240607	151400	140433010	2920	2920	2920	2920	0
369	20240607	151300	140433010	2920	2920	2920	2920	0
370	20240607	151200	140433010	2920	2920	2920	2920	2
371	20240607	151100	140427170	2920	2920	2920	2920	5
372	20240607	151000	140412570	2935	2935	2935	2935	1
373	20240607	150900	140409635	2910	2915	2915	2910	500
374	20240607	150800	138952205	2935	2935	2935	2935	0
375	20240607	150700	138952205	2935	2935	2935	2935	0
376	20240607	150600	138952205	2935	2935	2935	2935	0
377	20240607	150500	138952205	2935	2935	2935	2935	0
378	20240607	150400	138952205	2935	2930	2935	2930	200
379	20240607	150300	138366150	2930	2925	2930	2925	300
380	20240607	150200	137488145	2915	2915	2915	2915	0
381	20240607	150100	137488145	2915	2915	2915	2915	0
382	20240607	150000	137488145	2915	2915	2915	2915	0
383	20240607	145900	137488145	2915	2915	2915	2915	0
384	20240607	145800	137488145	2915	2915	2915	2915	2
385	20240607	145700	137482315	2915	2915	2915	2915	1
386	20240607	145600	137479400	2915	2925	2925	2915	65
387	20240607	145500	137289525	2925	2925	2925	2925	0
388	20240607	145400	137289525	2925	2925	2925	2925	0
389	20240607	145300	137289525	2925	2925	2925	2925	0
390	20240607	145200	137289525	2925	2925	2925	2925	10
391	20240607	145100	137260275	2925	2925	2925	2925	0
392	20240607	145000	137260275	2925	2925	2925	2925	0
393	20240607	144900	137260275	2925	2925	2925	2925	0
394	20240607	144800	137260275	2925	2925	2925	2925	1
395	20240607	144700	137257350	2930	2930	2930	2930	0
396	20240607	144600	137257350	2930	2920	2930	2920	500
397	20240607	144500	135794815	2920	2920	2920	2920	0
398	20240607	144400	135794815	2920	2920	2920	2920	0
399	20240607	144300	135794815	2920	2920	2920	2920	0
400	20240607	144200	135794815	2920	2920	2920	2920	0
401	20240607	144100	135794815	2920	2920	2920	2920	550
402	20240607	144000	134188815	2920	2920	2920	2920	0
403	20240607	143900	134188815	2920	2920	2920	2920	0
404	20240607	143800	134188815	2920	2920	2920	2920	0
405	20240607	143700	134188815	2920	2920	2920	2920	6
406	20240607	143600	134171295	2910	2910	2910	2910	20
407	20240607	143500	134113095	2910	2910	2910	2910	16
408	20240607	143400	134066535	2920	2920	2920	2920	0
409	20240607	143300	134066535	2920	2915	2920	2915	300
410	20240607	143200	133190705	2915	2915	2915	2915	0
411	20240607	143100	133190705	2915	2915	2915	2915	0
412	20240607	143000	133190705	2915	2915	2915	2910	3
413	20240607	142900	133181965	2910	2910	2910	2910	2025
414	20240607	142800	127289215	2915	2915	2915	2915	0
415	20240607	142700	127289215	2915	2915	2915	2915	52
416	20240607	142600	127137635	2910	2910	2910	2910	0
417	20240607	142500	127137635	2910	2915	2915	2910	5000
418	20240607	142400	112584375	2915	2915	2915	2915	0
419	20240607	142300	112584375	2915	2915	2915	2915	0
420	20240607	142200	112584375	2915	2915	2915	2915	0
421	20240607	142100	112584375	2915	2915	2915	2915	0
422	20240607	142000	112584375	2915	2915	2915	2915	0
423	20240607	141900	112584375	2915	2915	2915	2915	0
424	20240607	141800	112584375	2915	2915	2915	2915	210
425	20240607	141700	111972225	2915	2915	2915	2915	0
426	20240607	141600	111972225	2915	2915	2915	2915	883
427	20240607	141500	109398280	2915	2915	2915	2915	0
428	20240607	141400	109398280	2915	2915	2915	2915	0
429	20240607	141300	109398280	2915	2915	2915	2915	40
430	20240607	141200	109281680	2915	2915	2915	2915	0
431	20240607	141100	109281680	2915	2915	2915	2915	1010
432	20240607	141000	106337530	2915	2915	2915	2915	0
433	20240607	140900	106337530	2915	2915	2915	2915	0
434	20240607	140800	106337530	2915	2915	2915	2915	0
435	20240607	140700	106337530	2915	2915	2915	2915	0
436	20240607	140600	106337530	2915	2915	2915	2915	0
437	20240607	140500	106337530	2915	2915	2915	2915	0
438	20240607	140400	106337530	2915	2915	2915	2915	0
439	20240607	140300	106337530	2915	2915	2915	2915	0
440	20240607	140200	106337530	2915	2915	2915	2915	0
441	20240607	140100	106337530	2915	2915	2915	2915	0
442	20240607	140000	106337530	2915	2915	2915	2915	9
443	20240607	135900	106311295	2915	2915	2915	2915	0
444	20240607	135800	106311295	2915	2915	2915	2915	0
445	20240607	135700	106311295	2915	2915	2915	2915	88
446	20240607	135600	106054775	2935	2935	2935	2935	1
447	20240607	135500	106051840	2935	2935	2935	2935	1
448	20240607	135400	106048905	2915	2915	2915	2915	0
449	20240607	135300	106048905	2915	2915	2915	2915	0
450	20240607	135200	106048905	2915	2915	2915	2915	100
451	20240607	135100	105757405	2915	2920	2920	2915	10
452	20240607	135000	105728215	2920	2920	2920	2920	0
453	20240607	134900	105728215	2920	2920	2920	2920	3100
454	20240607	134800	96676215	2935	2935	2935	2935	0
455	20240607	134700	96676215	2935	2935	2935	2935	22
456	20240607	134600	96611645	2920	2920	2920	2920	0
457	20240607	134500	96611645	2920	2920	2920	2920	0
458	20240607	134400	96611645	2920	2920	2920	2920	0
459	20240607	134300	96611645	2920	2920	2920	2920	0
460	20240607	134200	96611645	2920	2920	2920	2920	0
461	20240607	134100	96611645	2920	2920	2920	2920	0
462	20240607	134000	96611645	2920	2920	2920	2920	0
463	20240607	133900	96611645	2920	2920	2920	2920	0
464	20240607	133800	96611645	2920	2920	2920	2920	0
465	20240607	133700	96611645	2920	2925	2925	2920	15
466	20240607	133600	96567795	2925	2925	2925	2925	0
467	20240607	133500	96567795	2925	2925	2925	2925	0
468	20240607	133400	96567795	2925	2925	2925	2925	0
469	20240607	133300	96567795	2925	2925	2925	2925	0
470	20240607	133200	96567795	2925	2925	2925	2925	0
471	20240607	133100	96567795	2925	2925	2925	2925	0
472	20240607	133000	96567795	2925	2925	2925	2925	0
473	20240607	132900	96567795	2925	2925	2925	2925	1
474	20240607	132800	96564870	2925	2925	2925	2925	0
475	20240607	132700	96564870	2925	2925	2925	2925	0
476	20240607	132600	96564870	2925	2925	2925	2925	0
477	20240607	132500	96564870	2925	2925	2925	2925	200
478	20240607	132400	95979870	2925	2925	2925	2925	0
479	20240607	132300	95979870	2925	2925	2925	2925	4
480	20240607	132200	95968170	2920	2920	2920	2920	0
481	20240607	132100	95968170	2920	2920	2920	2920	0
482	20240607	132000	95968170	2920	2920	2920	2920	0
483	20240607	131900	95968170	2920	2920	2920	2920	5
484	20240607	131800	95953570	2935	2935	2935	2935	0
485	20240607	131700	95953570	2935	2935	2935	2935	0
486	20240607	131600	95953570	2935	2935	2935	2935	0
487	20240607	131500	95953570	2935	2935	2935	2935	1
488	20240607	131400	95950635	2920	2925	2925	2920	3262
489	20240607	131300	86424900	2925	2925	2925	2925	0
490	20240607	131200	86424900	2925	2925	2925	2925	0
491	20240607	131100	86424900	2925	2925	2925	2925	0
492	20240607	131000	86424900	2925	2925	2925	2925	0
493	20240607	130900	86424900	2925	2925	2925	2925	200
494	20240607	130800	85839900	2925	2925	2925	2925	0
495	20240607	130700	85839900	2925	2925	2925	2925	5
496	20240607	130600	85825275	2925	2925	2925	2925	0
497	20240607	130500	85825275	2925	2925	2925	2925	0
498	20240607	130400	85825275	2925	2925	2925	2925	0
499	20240607	130300	85825275	2925	2925	2925	2925	0
500	20240607	130200	85825275	2925	2925	2925	2925	36
501	20240607	130100	85719975	2925	2925	2925	2925	0
502	20240607	130000	85719975	2925	2925	2925	2925	0
503	20240607	125900	85719975	2925	2925	2925	2925	0
504	20240607	125800	85719975	2925	2925	2925	2925	5
505	20240607	125700	85705350	2920	2920	2920	2920	0
506	20240607	125600	85705350	2920	2920	2920	2920	0
507	20240607	125500	85705350	2920	2925	2925	2920	99
508	20240607	125400	85416075	2930	2930	2930	2930	0
509	20240607	125300	85416075	2930	2930	2930	2930	0
510	20240607	125200	85416075	2930	2930	2930	2930	0
511	20240607	125100	85416075	2930	2930	2930	2930	0
512	20240607	125000	85416075	2930	2930	2930	2930	212
513	20240607	124900	84794915	2930	2930	2930	2930	0
514	20240607	124800	84794915	2930	2930	2930	2930	4
515	20240607	124700	84783195	2930	2930	2930	2930	5
516	20240607	124600	84768545	2935	2935	2935	2935	0
517	20240607	124500	84768545	2935	2935	2935	2935	0
518	20240607	124400	84768545	2935	2935	2935	2935	0
519	20240607	124300	84768545	2935	2935	2935	2935	1
520	20240607	124200	84765610	2935	2935	2935	2935	0
521	20240607	124100	84765610	2935	2935	2935	2935	0
522	20240607	124000	84765610	2935	2935	2935	2935	0
523	20240607	123900	84765610	2935	2935	2935	2935	0
524	20240607	123800	84765610	2935	2935	2935	2935	0
525	20240607	123700	84765610	2935	2935	2935	2935	1
526	20240607	123600	84762675	2935	2935	2935	2935	4
527	20240607	123500	84750935	2920	2920	2920	2920	0
528	20240607	123400	84750935	2920	2920	2920	2920	0
529	20240607	123300	84750935	2920	2920	2920	2920	0
530	20240607	123200	84750935	2920	2920	2920	2920	0
531	20240607	123100	84750935	2920	2920	2920	2920	0
532	20240607	123000	84750935	2920	2920	2920	2920	0
533	20240607	122900	84750935	2920	2920	2920	2920	0
534	20240607	122800	84750935	2920	2920	2920	2920	0
535	20240607	122700	84750935	2920	2920	2920	2920	0
536	20240607	122600	84750935	2920	2920	2920	2920	0
537	20240607	122500	84750935	2920	2920	2920	2920	0
538	20240607	122400	84750935	2920	2920	2920	2920	0
539	20240607	122300	84750935	2920	2920	2920	2920	0
540	20240607	122200	84750935	2920	2920	2920	2920	236
541	20240607	122100	84061815	2920	2920	2920	2920	0
542	20240607	122000	84061815	2920	2920	2920	2920	0
543	20240607	121900	84061815	2920	2920	2920	2920	0
544	20240607	121800	84061815	2920	2920	2920	2920	33
545	20240607	121700	83965455	2930	2930	2930	2930	0
546	20240607	121600	83965455	2930	2930	2930	2930	0
547	20240607	121500	83965455	2930	2930	2930	2930	0
548	20240607	121400	83965455	2930	2930	2930	2930	140
549	20240607	121300	83555255	2930	2930	2930	2930	2
550	20240607	121200	83549395	2930	2930	2930	2930	0
551	20240607	121100	83549395	2930	2930	2930	2930	0
552	20240607	121000	83549395	2930	2930	2930	2930	2
553	20240607	120900	83543535	2930	2930	2930	2930	70
554	20240607	120800	83338435	2930	2930	2930	2930	3
555	20240607	120700	83329645	2930	2930	2930	2930	0
556	20240607	120600	83329645	2930	2930	2930	2930	2
557	20240607	120500	83323785	2910	2910	2910	2910	2
558	20240607	120400	83317965	2915	2915	2915	2915	300
559	20240607	120300	82443465	2915	2915	2915	2915	0
560	20240607	120200	82443465	2915	2915	2915	2915	0
561	20240607	120100	82443465	2915	2915	2915	2915	400
562	20240607	120000	81277465	2915	2915	2915	2915	40
563	20240607	115900	81160865	2915	2915	2915	2915	0
564	20240607	115800	81160865	2915	2915	2915	2915	0
565	20240607	115700	81160865	2915	2915	2915	2915	0
566	20240607	115600	81160865	2915	2915	2915	2915	223
567	20240607	115500	80510820	2915	2915	2915	2915	0
568	20240607	115400	80510820	2915	2915	2915	2915	0
569	20240607	115300	80510820	2915	2915	2915	2915	50
570	20240607	115200	80365070	2915	2915	2915	2915	0
571	20240607	115100	80365070	2915	2915	2915	2915	50
572	20240607	115000	80219320	2915	2915	2915	2915	0
573	20240607	114900	80219320	2915	2915	2915	2915	0
574	20240607	114800	80219320	2915	2915	2915	2915	0
575	20240607	114700	80219320	2915	2915	2915	2915	0
576	20240607	114600	80219320	2915	2915	2915	2915	0
577	20240607	114500	80219320	2915	2920	2920	2915	200
578	20240607	114400	79636070	2915	2915	2915	2915	0
579	20240607	114300	79636070	2915	2915	2915	2915	0
580	20240607	114200	79636070	2915	2915	2915	2915	0
581	20240607	114100	79636070	2915	2915	2915	2915	0
582	20240607	114000	79636070	2915	2915	2915	2915	0
583	20240607	113900	79636070	2915	2915	2915	2915	0
584	20240607	113800	79636070	2915	2915	2915	2915	0
585	20240607	113700	79636070	2915	2915	2915	2915	0
586	20240607	113600	79636070	2915	2915	2915	2915	0
587	20240607	113500	79636070	2915	2915	2915	2915	0
588	20240607	113400	79636070	2915	2915	2915	2915	0
589	20240607	113300	79636070	2915	2915	2915	2915	0
590	20240607	113200	79636070	2915	2915	2915	2915	0
591	20240607	113100	79636070	2915	2915	2915	2915	0
592	20240607	113000	79636070	2915	2915	2915	2915	0
593	20240607	112900	79636070	2915	2915	2915	2915	0
594	20240607	112800	79636070	2915	2915	2915	2915	0
595	20240607	112700	79636070	2915	2915	2915	2915	0
596	20240607	112600	79636070	2915	2915	2915	2915	0
597	20240607	112500	79636070	2915	2915	2915	2915	0
598	20240607	112400	79636070	2915	2915	2915	2915	0
599	20240607	112300	79636070	2915	2915	2915	2915	36
600	20240607	112200	79531130	2920	2920	2920	2920	856
601	20240607	112100	77031610	2925	2925	2925	2925	0
602	20240607	112000	77031610	2925	2925	2925	2925	3
603	20240607	111900	77022835	2925	2925	2925	2925	0
604	20240607	111800	77022835	2925	2925	2925	2925	0
605	20240607	111700	77022835	2925	2925	2925	2925	0
606	20240607	111600	77022835	2925	2925	2925	2925	160
607	20240607	111500	76554835	2925	2925	2925	2925	0
608	20240607	111400	76554835	2925	2930	2930	2925	4
609	20240607	111300	76543120	2930	2930	2930	2930	0
610	20240607	111200	76543120	2930	2930	2930	2930	0
611	20240607	111100	76543120	2930	2930	2930	2930	0
612	20240607	111000	76543120	2930	2930	2930	2930	0
613	20240607	110900	76543120	2930	2930	2930	2930	0
614	20240607	110800	76543120	2930	2930	2930	2930	0
615	20240607	110700	76543120	2930	2930	2930	2930	0
616	20240607	110600	76543120	2930	2925	2930	2920	102
617	20240607	110500	76245165	2930	2930	2930	2930	0
618	20240607	110400	76245165	2930	2930	2930	2930	16
619	20240607	110300	76198285	2935	2935	2935	2935	0
620	20240607	110200	76198285	2935	2935	2935	2935	194
621	20240607	110100	75628895	2935	2935	2935	2935	10
622	20240607	110000	75599545	2935	2935	2935	2935	0
623	20240607	105900	75599545	2935	2935	2935	2935	0
624	20240607	105800	75599545	2935	2935	2935	2935	0
625	20240607	105700	75599545	2935	2935	2935	2935	0
626	20240607	105600	75599545	2935	2935	2935	2935	0
627	20240607	105500	75599545	2935	2935	2935	2935	1
628	20240607	105400	75596610	2930	2930	2930	2930	0
629	20240607	105300	75596610	2930	2935	2935	2930	18
630	20240607	105200	75543820	2935	2935	2935	2935	0
631	20240607	105100	75543820	2935	2935	2935	2935	0
632	20240607	105000	75543820	2935	2935	2935	2935	0
633	20240607	104900	75543820	2935	2935	2935	2935	0
634	20240607	104800	75543820	2935	2935	2935	2935	1
635	20240607	104700	75540885	2930	2930	2930	2930	1
636	20240607	104600	75537955	2935	2935	2935	2935	20
637	20240607	104500	75479255	2935	2935	2935	2935	0
638	20240607	104400	75479255	2935	2935	2935	2935	34
639	20240607	104300	75379465	2930	2930	2930	2930	30
640	20240607	104200	75291565	2930	2930	2930	2930	5
641	20240607	104100	75276915	2930	2930	2930	2930	70
642	20240607	104000	75071815	2930	2930	2930	2930	2
643	20240607	103900	75065955	2925	2925	2925	2925	0
644	20240607	103800	75065955	2925	2930	2930	2925	537
645	20240607	103700	73495045	2925	2925	2925	2925	0
646	20240607	103600	73495045	2925	2925	2925	2925	0
647	20240607	103500	73495045	2925	2925	2925	2925	0
648	20240607	103400	73495045	2925	2925	2925	2925	0
649	20240607	103300	73495045	2925	2925	2925	2925	0
650	20240607	103200	73495045	2925	2925	2925	2925	1
651	20240607	103100	73492120	2935	2935	2935	2935	0
652	20240607	103000	73492120	2935	2935	2935	2935	0
653	20240607	102900	73492120	2935	2935	2935	2935	170
654	20240607	102800	72993170	2945	2920	2945	2920	3058
655	20240607	102700	64009080	2920	2920	2920	2920	0
656	20240607	102600	64009080	2920	2920	2920	2920	460
657	20240607	102500	62665880	2930	2930	2930	2930	0
658	20240607	102400	62665880	2930	2930	2930	2930	0
659	20240607	102300	62665880	2930	2930	2930	2930	1
660	20240607	102200	62662950	2920	2920	2920	2920	0
661	20240607	102100	62662950	2920	2920	2920	2920	0
662	20240607	102000	62662950	2920	2920	2920	2920	0
663	20240607	101900	62662950	2920	2920	2920	2920	0
664	20240607	101800	62662950	2920	2920	2920	2920	0
665	20240607	101700	62662950	2920	2920	2920	2920	0
666	20240607	101600	62662950	2920	2920	2920	2920	0
667	20240607	101500	62662950	2920	2920	2920	2920	0
668	20240607	101400	62662950	2920	2920	2920	2920	29
669	20240607	101300	62578270	2925	2925	2925	2925	1
670	20240607	101200	62575345	2920	2920	2920	2920	0
671	20240607	101100	62575345	2920	2920	2920	2920	10
672	20240607	101000	62546145	2930	2930	2930	2930	1
673	20240607	100900	62543215	2920	2920	2920	2920	0
674	20240607	100800	62543215	2920	2930	2930	2920	270
675	20240607	100700	61753115	2925	2925	2925	2925	7
676	20240607	100600	61732640	2930	2930	2930	2930	0
677	20240607	100500	61732640	2930	2930	2930	2930	0
678	20240607	100400	61732640	2930	2930	2930	2930	7
679	20240607	100300	61712130	2935	2935	2935	2935	1
680	20240607	100200	61709195	2930	2930	2930	2930	360
681	20240607	100100	60654395	2935	2935	2935	2935	6
682	20240607	100000	60636785	2935	2935	2935	2935	118
683	20240607	095900	60290455	2935	2935	2935	2935	1
684	20240607	095800	60287520	2930	2935	2935	2930	4
685	20240607	095700	60275785	2935	2925	2935	2925	46
686	20240607	095600	60140925	2925	2925	2925	2925	170
687	20240607	095500	59643675	2925	2925	2925	2925	60
688	20240607	095400	59468175	2925	2925	2925	2925	0
689	20240607	095300	59468175	2925	2925	2925	2925	0
690	20240607	095200	59468175	2925	2925	2925	2925	1
691	20240607	095100	59465250	2925	2925	2925	2925	305
692	20240607	095000	58573125	2925	2925	2925	2925	0
693	20240607	094900	58573125	2925	2925	2925	2925	0
694	20240607	094800	58573125	2925	2925	2925	2925	1
695	20240607	094700	58570200	2910	2915	2915	2910	144
696	20240607	094600	58151135	2910	2910	2910	2910	0
697	20240607	094500	58151135	2910	2910	2910	2910	0
698	20240607	094400	58151135	2910	2920	2920	2910	9470
699	20240607	094300	30580675	2920	2925	2925	2920	34
700	20240607	094200	30481345	2935	2935	2935	2935	0
701	20240607	094100	30481345	2935	2935	2935	2935	0
702	20240607	094000	30481345	2935	2935	2935	2935	0
703	20240607	093900	30481345	2935	2935	2935	2935	5
704	20240607	093800	30466670	2935	2935	2935	2935	0
705	20240607	093700	30466670	2935	2935	2935	2935	0
706	20240607	093600	30466670	2935	2935	2935	2935	0
707	20240607	093500	30466670	2935	2935	2935	2935	1
708	20240607	093400	30463735	2935	2935	2935	2935	1
709	20240607	093300	30460800	2925	2925	2925	2925	0
710	20240607	093200	30460800	2925	2925	2925	2925	5
711	20240607	093100	30446175	2925	2930	2930	2925	627
712	20240607	093000	28612175	2930	2930	2930	2930	110
713	20240607	092900	28289875	2930	2930	2930	2930	0
714	20240607	092800	28289875	2930	2930	2930	2930	0
715	20240607	092700	28289875	2930	2930	2930	2930	112
716	20240607	092600	27961715	2935	2935	2935	2935	29
717	20240607	092500	27876600	2935	2935	2935	2935	120
718	20240607	092400	27524400	2940	2940	2940	2940	0
719	20240607	092300	27524400	2940	2940	2940	2940	0
720	20240607	092200	27524400	2940	2940	2940	2940	8
721	20240607	092100	27500880	2940	2940	2940	2940	68
722	20240607	092000	27300960	2940	2940	2940	2940	10
723	20240607	091900	27271560	2945	2925	2945	2925	1568
724	20240607	091800	22672305	2925	2920	2925	2920	41
725	20240607	091700	22552580	2920	2920	2920	2920	0
726	20240607	091600	22552580	2920	2920	2920	2920	0
727	20240607	091500	22552580	2920	2920	2920	2920	500
728	20240607	091400	21092580	2915	2920	2920	2915	820
729	20240607	091300	18702180	2920	2920	2920	2920	0
730	20240607	091200	18702180	2920	2905	2920	2905	1002
731	20240607	091100	15776370	2920	2920	2920	2920	0
732	20240607	091000	15776370	2920	2920	2920	2920	2
733	20240607	090900	15770530	2920	2920	2920	2920	17
734	20240607	090800	15720890	2905	2920	2920	2905	1149
735	20240607	090700	12383030	2920	2920	2920	2920	102
736	20240607	090600	12085190	2905	2905	2905	2905	0
737	20240607	090500	12085190	2905	2905	2905	2905	172
738	20240607	090400	11585530	2905	2900	2905	2885	2170
739	20240607	090300	5305285	2900	2900	2900	2900	0
740	20240607	090200	5305285	2900	2900	2900	2900	0
741	20240607	090100	5305285	2900	2910	2910	2900	268
742	20240607	090000	4526995	2915	2915	2915	2915	1553