KissMeData/400760/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	213100	91432290	3645	3645	3645	3645	3574
3	20240607	213000	91432290	3645	3645	3645	3645	0
4	20240607	212900	91432290	3645	3645	3645	3645	0
5	20240607	212800	91432290	3645	3645	3645	3645	0
6	20240607	212700	91432290	3645	3645	3645	3645	0
7	20240607	212600	91432290	3645	3645	3645	3645	0
8	20240607	212500	91432290	3645	3645	3645	3645	0
9	20240607	212400	91432290	3645	3645	3645	3645	0
10	20240607	212300	91432290	3645	3645	3645	3645	0
11	20240607	212200	91432290	3645	3645	3645	3645	0
12	20240607	212100	91432290	3645	3645	3645	3645	0
13	20240607	212000	91432290	3645	3645	3645	3645	0
14	20240607	211900	91432290	3645	3645	3645	3645	0
15	20240607	211800	91432290	3645	3645	3645	3645	0
16	20240607	211700	91432290	3645	3645	3645	3645	0
17	20240607	211600	91432290	3645	3645	3645	3645	0
18	20240607	211500	91432290	3645	3645	3645	3645	0
19	20240607	211400	91432290	3645	3645	3645	3645	0
20	20240607	211300	91432290	3645	3645	3645	3645	0
21	20240607	211200	91432290	3645	3645	3645	3645	0
22	20240607	211100	91432290	3645	3645	3645	3645	0
23	20240607	211000	91432290	3645	3645	3645	3645	0
24	20240607	210900	91432290	3645	3645	3645	3645	0
25	20240607	210800	91432290	3645	3645	3645	3645	0
26	20240607	210700	91432290	3645	3645	3645	3645	0
27	20240607	210600	91432290	3645	3645	3645	3645	0
28	20240607	210500	91432290	3645	3645	3645	3645	0
29	20240607	210400	91432290	3645	3645	3645	3645	0
30	20240607	210300	91432290	3645	3645	3645	3645	0
31	20240607	210200	91432290	3645	3645	3645	3645	0
32	20240607	210100	91432290	3645	3645	3645	3645	3574
33	20240607	210000	91432290	3645	3645	3645	3645	0
34	20240607	205900	91432290	3645	3645	3645	3645	0
35	20240607	205800	91432290	3645	3645	3645	3645	0
36	20240607	205700	91432290	3645	3645	3645	3645	0
37	20240607	205600	91432290	3645	3645	3645	3645	0
38	20240607	205500	91432290	3645	3645	3645	3645	0
39	20240607	205400	91432290	3645	3645	3645	3645	0
40	20240607	205300	91432290	3645	3645	3645	3645	0
41	20240607	205200	91432290	3645	3645	3645	3645	0
42	20240607	205100	91432290	3645	3645	3645	3645	0
43	20240607	205000	91432290	3645	3645	3645	3645	0
44	20240607	204900	91432290	3645	3645	3645	3645	0
45	20240607	204800	91432290	3645	3645	3645	3645	0
46	20240607	204700	91432290	3645	3645	3645	3645	0
47	20240607	204600	91432290	3645	3645	3645	3645	0
48	20240607	204500	91432290	3645	3645	3645	3645	0
49	20240607	204400	91432290	3645	3645	3645	3645	0
50	20240607	204300	91432290	3645	3645	3645	3645	0
51	20240607	204200	91432290	3645	3645	3645	3645	0
52	20240607	204100	91432290	3645	3645	3645	3645	0
53	20240607	204000	91432290	3645	3645	3645	3645	0
54	20240607	203900	91432290	3645	3645	3645	3645	0
55	20240607	203800	91432290	3645	3645	3645	3645	0
56	20240607	203700	91432290	3645	3645	3645	3645	0
57	20240607	203600	91432290	3645	3645	3645	3645	0
58	20240607	203500	91432290	3645	3645	3645	3645	0
59	20240607	203400	91432290	3645	3645	3645	3645	0
60	20240607	203300	91432290	3645	3645	3645	3645	0
61	20240607	203200	91432290	3645	3645	3645	3645	0
62	20240607	203100	91432290	3645	3645	3645	3645	3574
63	20240607	203000	91432290	3645	3645	3645	3645	0
64	20240607	202900	91432290	3645	3645	3645	3645	0
65	20240607	202800	91432290	3645	3645	3645	3645	0
66	20240607	202700	91432290	3645	3645	3645	3645	0
67	20240607	202600	91432290	3645	3645	3645	3645	0
68	20240607	202500	91432290	3645	3645	3645	3645	0
69	20240607	202400	91432290	3645	3645	3645	3645	0
70	20240607	202300	91432290	3645	3645	3645	3645	0
71	20240607	202200	91432290	3645	3645	3645	3645	0
72	20240607	202100	91432290	3645	3645	3645	3645	0
73	20240607	202000	91432290	3645	3645	3645	3645	0
74	20240607	201900	91432290	3645	3645	3645	3645	0
75	20240607	201800	91432290	3645	3645	3645	3645	0
76	20240607	201700	91432290	3645	3645	3645	3645	0
77	20240607	201600	91432290	3645	3645	3645	3645	0
78	20240607	201500	91432290	3645	3645	3645	3645	0
79	20240607	201400	91432290	3645	3645	3645	3645	0
80	20240607	201300	91432290	3645	3645	3645	3645	0
81	20240607	201200	91432290	3645	3645	3645	3645	0
82	20240607	201100	91432290	3645	3645	3645	3645	0
83	20240607	201000	91432290	3645	3645	3645	3645	0
84	20240607	200900	91432290	3645	3645	3645	3645	0
85	20240607	200800	91432290	3645	3645	3645	3645	0
86	20240607	200700	91432290	3645	3645	3645	3645	0
87	20240607	200600	91432290	3645	3645	3645	3645	0
88	20240607	200500	91432290	3645	3645	3645	3645	0
89	20240607	200400	91432290	3645	3645	3645	3645	0
90	20240607	200300	91432290	3645	3645	3645	3645	0
91	20240607	200200	91432290	3645	3645	3645	3645	0
92	20240607	200100	91432290	3645	3645	3645	3645	3574
93	20240607	200000	91432290	3645	3645	3645	3645	0
94	20240607	195900	91432290	3645	3645	3645	3645	0
95	20240607	195800	91432290	3645	3645	3645	3645	0
96	20240607	195700	91432290	3645	3645	3645	3645	0
97	20240607	195600	91432290	3645	3645	3645	3645	0
98	20240607	195500	91432290	3645	3645	3645	3645	0
99	20240607	195400	91432290	3645	3645	3645	3645	0
100	20240607	195300	91432290	3645	3645	3645	3645	0
101	20240607	195200	91432290	3645	3645	3645	3645	0
102	20240607	195100	91432290	3645	3645	3645	3645	0
103	20240607	195000	91432290	3645	3645	3645	3645	0
104	20240607	194900	91432290	3645	3645	3645	3645	0
105	20240607	194800	91432290	3645	3645	3645	3645	0
106	20240607	194700	91432290	3645	3645	3645	3645	0
107	20240607	194600	91432290	3645	3645	3645	3645	0
108	20240607	194500	91432290	3645	3645	3645	3645	0
109	20240607	194400	91432290	3645	3645	3645	3645	0
110	20240607	194300	91432290	3645	3645	3645	3645	0
111	20240607	194200	91432290	3645	3645	3645	3645	0
112	20240607	194100	91432290	3645	3645	3645	3645	0
113	20240607	194000	91432290	3645	3645	3645	3645	0
114	20240607	193900	91432290	3645	3645	3645	3645	0
115	20240607	193800	91432290	3645	3645	3645	3645	0
116	20240607	193700	91432290	3645	3645	3645	3645	0
117	20240607	193600	91432290	3645	3645	3645	3645	0
118	20240607	193500	91432290	3645	3645	3645	3645	0
119	20240607	193400	91432290	3645	3645	3645	3645	0
120	20240607	193300	91432290	3645	3645	3645	3645	0
121	20240607	193200	91432290	3645	3645	3645	3645	0
122	20240607	193100	91432290	3645	3645	3645	3645	3574
123	20240607	193000	91432290	3645	3645	3645	3645	0
124	20240607	192900	91432290	3645	3645	3645	3645	0
125	20240607	192800	91432290	3645	3645	3645	3645	0
126	20240607	192700	91432290	3645	3645	3645	3645	0
127	20240607	192600	91432290	3645	3645	3645	3645	0
128	20240607	192500	91432290	3645	3645	3645	3645	0
129	20240607	192400	91432290	3645	3645	3645	3645	0
130	20240607	192300	91432290	3645	3645	3645	3645	0
131	20240607	192200	91432290	3645	3645	3645	3645	0
132	20240607	192100	91432290	3645	3645	3645	3645	0
133	20240607	192000	91432290	3645	3645	3645	3645	0
134	20240607	191900	91432290	3645	3645	3645	3645	0
135	20240607	191800	91432290	3645	3645	3645	3645	0
136	20240607	191700	91432290	3645	3645	3645	3645	0
137	20240607	191600	91432290	3645	3645	3645	3645	0
138	20240607	191500	91432290	3645	3645	3645	3645	0
139	20240607	191400	91432290	3645	3645	3645	3645	0
140	20240607	191300	91432290	3645	3645	3645	3645	0
141	20240607	191200	91432290	3645	3645	3645	3645	0
142	20240607	191100	91432290	3645	3645	3645	3645	0
143	20240607	191000	91432290	3645	3645	3645	3645	0
144	20240607	190900	91432290	3645	3645	3645	3645	0
145	20240607	190800	91432290	3645	3645	3645	3645	0
146	20240607	190700	91432290	3645	3645	3645	3645	0
147	20240607	190600	91432290	3645	3645	3645	3645	0
148	20240607	190500	91432290	3645	3645	3645	3645	0
149	20240607	190400	91432290	3645	3645	3645	3645	0
150	20240607	190300	91432290	3645	3645	3645	3645	0
151	20240607	190200	91432290	3645	3645	3645	3645	0
152	20240607	190100	91432290	3645	3645	3645	3645	3574
153	20240607	190000	91432290	3645	3645	3645	3645	0
154	20240607	185900	91432290	3645	3645	3645	3645	0
155	20240607	185800	91432290	3645	3645	3645	3645	0
156	20240607	185700	91432290	3645	3645	3645	3645	0
157	20240607	185600	91432290	3645	3645	3645	3645	0
158	20240607	185500	91432290	3645	3645	3645	3645	0
159	20240607	185400	91432290	3645	3645	3645	3645	0
160	20240607	185300	91432290	3645	3645	3645	3645	0
161	20240607	185200	91432290	3645	3645	3645	3645	0
162	20240607	185100	91432290	3645	3645	3645	3645	0
163	20240607	185000	91432290	3645	3645	3645	3645	0
164	20240607	184900	91432290	3645	3645	3645	3645	0
165	20240607	184800	91432290	3645	3645	3645	3645	0
166	20240607	184700	91432290	3645	3645	3645	3645	0
167	20240607	184600	91432290	3645	3645	3645	3645	0
168	20240607	184500	91432290	3645	3645	3645	3645	0
169	20240607	184400	91432290	3645	3645	3645	3645	0
170	20240607	184300	91432290	3645	3645	3645	3645	0
171	20240607	184200	91432290	3645	3645	3645	3645	0
172	20240607	184100	91432290	3645	3645	3645	3645	0
173	20240607	184000	91432290	3645	3645	3645	3645	0
174	20240607	183900	91432290	3645	3645	3645	3645	0
175	20240607	183800	91432290	3645	3645	3645	3645	0
176	20240607	183700	91432290	3645	3645	3645	3645	0
177	20240607	183600	91432290	3645	3645	3645	3645	0
178	20240607	183500	91432290	3645	3645	3645	3645	0
179	20240607	183400	91432290	3645	3645	3645	3645	0
180	20240607	183300	91432290	3645	3645	3645	3645	0
181	20240607	183200	91432290	3645	3645	3645	3645	0
182	20240607	183100	91432290	3645	3645	3645	3645	3574
183	20240607	183000	91432290	3645	3645	3645	3645	0
184	20240607	182900	91432290	3645	3645	3645	3645	0
185	20240607	182800	91432290	3645	3645	3645	3645	0
186	20240607	182700	91432290	3645	3645	3645	3645	0
187	20240607	182600	91432290	3645	3645	3645	3645	0
188	20240607	182500	91432290	3645	3645	3645	3645	0
189	20240607	182400	91432290	3645	3645	3645	3645	0
190	20240607	182300	91432290	3645	3645	3645	3645	0
191	20240607	182200	91432290	3645	3645	3645	3645	0
192	20240607	182100	91432290	3645	3645	3645	3645	0
193	20240607	182000	91432290	3645	3645	3645	3645	0
194	20240607	181900	91432290	3645	3645	3645	3645	0
195	20240607	181800	91432290	3645	3645	3645	3645	0
196	20240607	181700	91432290	3645	3645	3645	3645	0
197	20240607	181600	91432290	3645	3645	3645	3645	0
198	20240607	181500	91432290	3645	3645	3645	3645	0
199	20240607	181400	91432290	3645	3645	3645	3645	0
200	20240607	181300	91432290	3645	3645	3645	3645	0
201	20240607	181200	91432290	3645	3645	3645	3645	0
202	20240607	181100	91432290	3645	3645	3645	3645	0
203	20240607	181000	91432290	3645	3645	3645	3645	0
204	20240607	180900	91432290	3645	3645	3645	3645	0
205	20240607	180800	91432290	3645	3645	3645	3645	0
206	20240607	180700	91432290	3645	3645	3645	3645	0
207	20240607	180600	91432290	3645	3645	3645	3645	0
208	20240607	180500	91432290	3645	3645	3645	3645	0
209	20240607	180400	91432290	3645	3645	3645	3645	0
210	20240607	180300	91432290	3645	3645	3645	3645	0
211	20240607	180200	91432290	3645	3645	3645	3645	0
212	20240607	180100	91432290	3645	3645	3645	3645	3574
213	20240607	180000	91432290	3645	3645	3645	3645	0
214	20240607	175900	91432290	3645	3645	3645	3645	0
215	20240607	175800	91432290	3645	3645	3645	3645	0
216	20240607	175700	91432290	3645	3645	3645	3645	0
217	20240607	175600	91432290	3645	3645	3645	3645	0
218	20240607	175500	91432290	3645	3645	3645	3645	0
219	20240607	175400	91432290	3645	3645	3645	3645	0
220	20240607	175300	91432290	3645	3645	3645	3645	0
221	20240607	175200	91432290	3645	3645	3645	3645	0
222	20240607	175100	91432290	3645	3645	3645	3645	0
223	20240607	175000	91432290	3645	3645	3645	3645	0
224	20240607	174900	91432290	3645	3645	3645	3645	0
225	20240607	174800	91432290	3645	3645	3645	3645	0
226	20240607	174700	91432290	3645	3645	3645	3645	0
227	20240607	174600	91432290	3645	3645	3645	3645	0
228	20240607	174500	91432290	3645	3645	3645	3645	0
229	20240607	174400	91432290	3645	3645	3645	3645	0
230	20240607	174300	91432290	3645	3645	3645	3645	0
231	20240607	174200	91432290	3645	3645	3645	3645	0
232	20240607	174100	91432290	3645	3645	3645	3645	0
233	20240607	174000	91432290	3645	3645	3645	3645	0
234	20240607	173900	91432290	3645	3645	3645	3645	0
235	20240607	173800	91432290	3645	3645	3645	3645	0
236	20240607	173700	91432290	3645	3645	3645	3645	0
237	20240607	173600	91432290	3645	3645	3645	3645	0
238	20240607	173500	91432290	3645	3645	3645	3645	0
239	20240607	173400	91432290	3645	3645	3645	3645	0
240	20240607	173300	91432290	3645	3645	3645	3645	0
241	20240607	173200	91432290	3645	3645	3645	3645	0
242	20240607	173100	91432290	3645	3645	3645	3645	3574
243	20240607	173000	91432290	3645	3645	3645	3645	0
244	20240607	172900	91432290	3645	3645	3645	3645	0
245	20240607	172800	91432290	3645	3645	3645	3645	0
246	20240607	172700	91432290	3645	3645	3645	3645	0
247	20240607	172600	91432290	3645	3645	3645	3645	0
248	20240607	172500	91432290	3645	3645	3645	3645	0
249	20240607	172400	91432290	3645	3645	3645	3645	0
250	20240607	172300	91432290	3645	3645	3645	3645	0
251	20240607	172200	91432290	3645	3645	3645	3645	0
252	20240607	172100	91432290	3645	3645	3645	3645	0
253	20240607	172000	91432290	3645	3645	3645	3645	0
254	20240607	171900	91432290	3645	3645	3645	3645	0
255	20240607	171800	91432290	3645	3645	3645	3645	0
256	20240607	171700	91432290	3645	3645	3645	3645	0
257	20240607	171600	91432290	3645	3645	3645	3645	0
258	20240607	171500	91432290	3645	3645	3645	3645	0
259	20240607	171400	91432290	3645	3645	3645	3645	0
260	20240607	171300	91432290	3645	3645	3645	3645	0
261	20240607	171200	91432290	3645	3645	3645	3645	0
262	20240607	171100	91432290	3645	3645	3645	3645	0
263	20240607	171000	91432290	3645	3645	3645	3645	0
264	20240607	170900	91432290	3645	3645	3645	3645	0
265	20240607	170800	91432290	3645	3645	3645	3645	0
266	20240607	170700	91432290	3645	3645	3645	3645	0
267	20240607	170600	91432290	3645	3645	3645	3645	0
268	20240607	170500	91432290	3645	3645	3645	3645	0
269	20240607	170400	91432290	3645	3645	3645	3645	0
270	20240607	170300	91432290	3645	3645	3645	3645	0
271	20240607	170200	91432290	3645	3645	3645	3645	0
272	20240607	170100	91432290	3645	3645	3645	3645	3574
273	20240607	170000	91432290	3645	3645	3645	3645	0
274	20240607	165900	91432290	3645	3645	3645	3645	0
275	20240607	165800	91432290	3645	3645	3645	3645	0
276	20240607	165700	91432290	3645	3645	3645	3645	0
277	20240607	165600	91432290	3645	3645	3645	3645	0
278	20240607	165500	91432290	3645	3645	3645	3645	0
279	20240607	165400	91432290	3645	3645	3645	3645	0
280	20240607	165300	91432290	3645	3645	3645	3645	0
281	20240607	165200	91432290	3645	3645	3645	3645	0
282	20240607	165100	91432290	3645	3645	3645	3645	0
283	20240607	165000	91432290	3645	3645	3645	3645	0
284	20240607	164900	91432290	3645	3645	3645	3645	0
285	20240607	164800	91432290	3645	3645	3645	3645	0
286	20240607	164700	91432290	3645	3645	3645	3645	0
287	20240607	164600	91432290	3645	3645	3645	3645	0
288	20240607	164500	91432290	3645	3645	3645	3645	0
289	20240607	164400	91432290	3645	3645	3645	3645	0
290	20240607	164300	91432290	3645	3645	3645	3645	0
291	20240607	164200	91432290	3645	3645	3645	3645	0
292	20240607	164100	91432290	3645	3645	3645	3645	0
293	20240607	164000	91432290	3645	3645	3645	3645	0
294	20240607	163900	91432290	3645	3645	3645	3645	0
295	20240607	163800	91432290	3645	3645	3645	3645	0
296	20240607	163700	91432290	3645	3645	3645	3645	0
297	20240607	163600	91432290	3645	3645	3645	3645	0
298	20240607	163500	91432290	3645	3645	3645	3645	0
299	20240607	163400	91432290	3645	3645	3645	3645	0
300	20240607	163300	91432290	3645	3645	3645	3645	0
301	20240607	163200	91432290	3645	3645	3645	3645	0
302	20240607	163100	91432290	3645	3645	3645	3645	3574
303	20240607	163000	91432290	3645	3645	3645	3645	0
304	20240607	162900	91432290	3645	3645	3645	3645	0
305	20240607	162800	91432290	3645	3645	3645	3645	0
306	20240607	162700	91432290	3645	3645	3645	3645	0
307	20240607	162600	91432290	3645	3645	3645	3645	0
308	20240607	162500	91432290	3645	3645	3645	3645	0
309	20240607	162400	91432290	3645	3645	3645	3645	0
310	20240607	162300	91432290	3645	3645	3645	3645	0
311	20240607	162200	91432290	3645	3645	3645	3645	0
312	20240607	162100	91432290	3645	3645	3645	3645	0
313	20240607	162000	91432290	3645	3645	3645	3645	0
314	20240607	161900	91432290	3645	3645	3645	3645	0
315	20240607	161800	91432290	3645	3645	3645	3645	0
316	20240607	161700	91432290	3645	3645	3645	3645	0
317	20240607	161600	91432290	3645	3645	3645	3645	0
318	20240607	161500	91432290	3645	3645	3645	3645	0
319	20240607	161400	91432290	3645	3645	3645	3645	0
320	20240607	161300	91432290	3645	3645	3645	3645	0
321	20240607	161200	91432290	3645	3645	3645	3645	0
322	20240607	161100	91432290	3645	3645	3645	3645	0
323	20240607	161000	91432290	3645	3645	3645	3645	0
324	20240607	160900	91432290	3645	3645	3645	3645	0
325	20240607	160800	91432290	3645	3645	3645	3645	0
326	20240607	160700	91432290	3645	3645	3645	3645	0
327	20240607	160600	91432290	3645	3645	3645	3645	0
328	20240607	160500	91432290	3645	3645	3645	3645	0
329	20240607	160400	91432290	3645	3645	3645	3645	0
330	20240607	160300	91432290	3645	3645	3645	3645	0
331	20240607	160200	91432290	3645	3645	3645	3645	0
332	20240607	160100	91432290	3645	3645	3645	3645	3574
333	20240607	160000	91432290	3645	3645	3645	3645	0
334	20240607	155900	91432290	3645	3645	3645	3645	0
335	20240607	155800	91432290	3645	3645	3645	3645	0
336	20240607	155700	91432290	3645	3645	3645	3645	0
337	20240607	155600	91432290	3645	3645	3645	3645	0
338	20240607	155500	91432290	3645	3645	3645	3645	0
339	20240607	155400	91432290	3645	3645	3645	3645	0
340	20240607	155300	91432290	3645	3645	3645	3645	0
341	20240607	155200	91432290	3645	3645	3645	3645	0
342	20240607	155100	91432290	3645	3645	3645	3645	0
343	20240607	155000	91432290	3645	3645	3645	3645	0
344	20240607	154900	91432290	3645	3645	3645	3645	0
345	20240607	154800	91432290	3645	3645	3645	3645	0
346	20240607	154700	91432290	3645	3645	3645	3645	0
347	20240607	154600	91432290	3645	3645	3645	3645	0
348	20240607	154500	91432290	3645	3645	3645	3645	0
349	20240607	154400	91432290	3645	3645	3645	3645	0
350	20240607	154300	91432290	3645	3645	3645	3645	0
351	20240607	154200	91432290	3645	3645	3645	3645	0
352	20240607	154100	91432290	3645	3645	3645	3645	0
353	20240607	154000	91432290	3645	3645	3645	3645	0
354	20240607	153900	91432290	3645	3645	3645	3645	0
355	20240607	153800	91432290	3645	3645	3645	3645	0
356	20240607	153700	91432290	3645	3645	3645	3645	0
357	20240607	153600	91432290	3645	3645	3645	3645	0
358	20240607	153500	91432290	3645	3645	3645	3645	0
359	20240607	153400	91432290	3645	3645	3645	3645	0
360	20240607	153300	91432290	3645	3645	3645	3645	0
361	20240607	153200	91432290	3645	3645	3645	3645	0
362	20240607	153100	91432290	3645	3645	3645	3645	3574
363	20240607	153000	91432290	3645	3645	3645	3645	3574
364	20240607	152900	78405060	3640	3640	3640	3640	0
365	20240607	152800	78405060	3640	3640	3640	3640	0
366	20240607	152700	78405060	3640	3640	3640	3640	0
367	20240607	152600	78405060	3640	3640	3640	3640	0
368	20240607	152500	78405060	3640	3640	3640	3640	0
369	20240607	152400	78405060	3640	3640	3640	3640	0
370	20240607	152300	78405060	3640	3640	3640	3640	0
371	20240607	152200	78405060	3640	3640	3640	3640	0
372	20240607	152100	78405060	3640	3640	3640	3640	0
373	20240607	152000	78405060	3640	3640	3640	3640	0
374	20240607	151900	78405060	3640	3640	3640	3635	132
375	20240607	151800	77924730	3640	3640	3640	3640	0
376	20240607	151700	77924730	3640	3635	3640	3635	218
377	20240607	151600	77131355	3635	3635	3635	3635	0
378	20240607	151500	77131355	3635	3635	3635	3635	17
379	20240607	151400	77069560	3635	3635	3635	3635	0
380	20240607	151300	77069560	3635	3635	3635	3635	0
381	20240607	151200	77069560	3635	3635	3635	3635	0
382	20240607	151100	77069560	3635	3635	3635	3635	0
383	20240607	151000	77069560	3635	3635	3635	3635	5
384	20240607	150900	77051385	3635	3635	3635	3635	10
385	20240607	150800	77015035	3640	3640	3640	3640	0
386	20240607	150700	77015035	3640	3640	3640	3640	5
387	20240607	150600	76996835	3640	3640	3640	3640	0
388	20240607	150500	76996835	3640	3640	3640	3640	0
389	20240607	150400	76996835	3640	3640	3640	3640	0
390	20240607	150300	76996835	3640	3640	3640	3640	0
391	20240607	150200	76996835	3640	3640	3640	3640	0
392	20240607	150100	76996835	3640	3640	3640	3640	0
393	20240607	150000	76996835	3640	3640	3640	3640	0
394	20240607	145900	76996835	3640	3640	3640	3640	0
395	20240607	145800	76996835	3640	3640	3640	3640	0
396	20240607	145700	76996835	3640	3640	3640	3640	0
397	20240607	145600	76996835	3640	3640	3640	3640	0
398	20240607	145500	76996835	3640	3640	3640	3640	1
399	20240607	145400	76993195	3635	3635	3635	3635	0
400	20240607	145300	76993195	3635	3635	3635	3635	805
401	20240607	145200	74067020	3640	3640	3640	3640	0
402	20240607	145100	74067020	3640	3640	3640	3640	0
403	20240607	145000	74067020	3640	3640	3640	3640	200
404	20240607	144900	73339020	3640	3640	3640	3640	1
405	20240607	144800	73335380	3640	3640	3640	3640	0
406	20240607	144700	73335380	3640	3640	3640	3640	0
407	20240607	144600	73335380	3640	3640	3640	3640	0
408	20240607	144500	73335380	3640	3640	3640	3640	0
409	20240607	144400	73335380	3640	3640	3640	3640	0
410	20240607	144300	73335380	3640	3640	3640	3640	0
411	20240607	144200	73335380	3640	3640	3640	3640	3
412	20240607	144100	73324460	3635	3635	3635	3635	2033
413	20240607	144000	65934505	3640	3640	3640	3640	3
414	20240607	143900	65923585	3640	3640	3640	3640	0
415	20240607	143800	65923585	3640	3640	3640	3640	0
416	20240607	143700	65923585	3640	3640	3640	3640	530
417	20240607	143600	63994385	3640	3640	3640	3640	0
418	20240607	143500	63994385	3640	3640	3640	3640	0
419	20240607	143400	63994385	3640	3640	3640	3640	0
420	20240607	143300	63994385	3640	3640	3640	3640	5
421	20240607	143200	63976185	3640	3640	3640	3640	0
422	20240607	143100	63976185	3640	3640	3640	3640	0
423	20240607	143000	63976185	3640	3640	3640	3640	0
424	20240607	142900	63976185	3640	3640	3640	3640	10
425	20240607	142800	63939785	3640	3640	3640	3640	2
426	20240607	142700	63932505	3640	3640	3640	3640	0
427	20240607	142600	63932505	3640	3640	3640	3640	0
428	20240607	142500	63932505	3640	3640	3640	3640	10
429	20240607	142400	63896105	3640	3640	3640	3640	0
430	20240607	142300	63896105	3640	3640	3640	3640	0
431	20240607	142200	63896105	3640	3640	3640	3640	0
432	20240607	142100	63896105	3640	3640	3640	3640	0
433	20240607	142000	63896105	3640	3640	3640	3640	0
434	20240607	141900	63896105	3640	3640	3640	3640	0
435	20240607	141800	63896105	3640	3640	3640	3640	0
436	20240607	141700	63896105	3640	3640	3640	3640	0
437	20240607	141600	63896105	3640	3640	3640	3640	0
438	20240607	141500	63896105	3640	3640	3640	3640	0
439	20240607	141400	63896105	3640	3640	3640	3640	0
440	20240607	141300	63896105	3640	3640	3640	3640	0
441	20240607	141200	63896105	3640	3640	3640	3640	0
442	20240607	141100	63896105	3640	3640	3640	3640	0
443	20240607	141000	63896105	3640	3640	3640	3640	0
444	20240607	140900	63896105	3640	3640	3640	3640	0
445	20240607	140800	63896105	3640	3640	3640	3640	0
446	20240607	140700	63896105	3640	3640	3640	3640	20
447	20240607	140600	63823305	3640	3640	3640	3640	0
448	20240607	140500	63823305	3640	3640	3640	3640	0
449	20240607	140400	63823305	3640	3640	3640	3640	0
450	20240607	140300	63823305	3640	3640	3640	3640	0
451	20240607	140200	63823305	3640	3640	3640	3640	0
452	20240607	140100	63823305	3640	3640	3640	3640	0
453	20240607	140000	63823305	3640	3640	3640	3640	0
454	20240607	135900	63823305	3640	3640	3640	3640	0
455	20240607	135800	63823305	3640	3640	3640	3640	0
456	20240607	135700	63823305	3640	3640	3640	3640	0
457	20240607	135600	63823305	3640	3640	3640	3640	0
458	20240607	135500	63823305	3640	3640	3640	3640	0
459	20240607	135400	63823305	3640	3640	3640	3640	0
460	20240607	135300	63823305	3640	3640	3640	3640	0
461	20240607	135200	63823305	3640	3640	3640	3640	429
462	20240607	135100	62261745	3640	3640	3640	3640	0
463	20240607	135000	62261745	3640	3640	3640	3640	6
464	20240607	134900	62239905	3640	3640	3640	3640	0
465	20240607	134800	62239905	3640	3640	3640	3640	0
466	20240607	134700	62239905	3640	3640	3640	3640	0
467	20240607	134600	62239905	3640	3640	3640	3640	0
468	20240607	134500	62239905	3640	3640	3640	3640	0
469	20240607	134400	62239905	3640	3640	3640	3640	0
470	20240607	134300	62239905	3640	3640	3640	3640	0
471	20240607	134200	62239905	3640	3640	3640	3640	0
472	20240607	134100	62239905	3640	3640	3640	3640	149
473	20240607	134000	61697545	3640	3640	3640	3640	0
474	20240607	133900	61697545	3640	3640	3640	3640	0
475	20240607	133800	61697545	3640	3640	3640	3640	0
476	20240607	133700	61697545	3640	3640	3640	3640	0
477	20240607	133600	61697545	3640	3640	3640	3640	0
478	20240607	133500	61697545	3640	3640	3640	3640	0
479	20240607	133400	61697545	3640	3640	3640	3640	0
480	20240607	133300	61697545	3640	3640	3640	3640	0
481	20240607	133200	61697545	3640	3640	3640	3640	1
482	20240607	133100	61693905	3640	3640	3640	3640	1
483	20240607	133000	61690265	3640	3640	3640	3640	0
484	20240607	132900	61690265	3640	3640	3640	3640	132
485	20240607	132800	61209785	3640	3640	3640	3640	1049
486	20240607	132700	57391425	3635	3635	3635	3635	50
487	20240607	132600	57209675	3635	3635	3635	3635	0
488	20240607	132500	57209675	3635	3635	3635	3635	0
489	20240607	132400	57209675	3635	3635	3635	3635	0
490	20240607	132300	57209675	3635	3635	3635	3635	0
491	20240607	132200	57209675	3635	3635	3635	3635	0
492	20240607	132100	57209675	3635	3635	3635	3635	0
493	20240607	132000	57209675	3635	3635	3635	3635	71
494	20240607	131900	56951590	3635	3635	3635	3635	0
495	20240607	131800	56951590	3635	3635	3635	3635	0
496	20240607	131700	56951590	3635	3635	3635	3635	500
497	20240607	131600	55134090	3635	3635	3635	3635	500
498	20240607	131500	53316590	3640	3640	3640	3640	6
499	20240607	131400	53294750	3640	3640	3640	3640	0
500	20240607	131300	53294750	3640	3640	3640	3640	0
501	20240607	131200	53294750	3640	3640	3640	3640	0
502	20240607	131100	53294750	3640	3640	3640	3640	0
503	20240607	131000	53294750	3640	3640	3640	3640	0
504	20240607	130900	53294750	3640	3640	3640	3640	0
505	20240607	130800	53294750	3640	3640	3640	3640	3
506	20240607	130700	53283830	3640	3640	3640	3640	0
507	20240607	130600	53283830	3640	3640	3640	3640	0
508	20240607	130500	53283830	3640	3640	3640	3640	1
509	20240607	130400	53280190	3635	3635	3635	3635	0
510	20240607	130300	53280190	3635	3635	3635	3635	0
511	20240607	130200	53280190	3635	3635	3635	3635	0
512	20240607	130100	53280190	3635	3635	3635	3635	0
513	20240607	130000	53280190	3635	3635	3635	3635	0
514	20240607	125900	53280190	3635	3635	3635	3635	0
515	20240607	125800	53280190	3635	3635	3635	3635	439
516	20240607	125700	51684425	3640	3640	3640	3640	0
517	20240607	125600	51684425	3640	3640	3640	3640	0
518	20240607	125500	51684425	3640	3640	3640	3640	178
519	20240607	125400	51036505	3635	3635	3635	3635	0
520	20240607	125300	51036505	3635	3635	3635	3635	0
521	20240607	125200	51036505	3635	3635	3635	3635	10
522	20240607	125100	51000155	3640	3640	3640	3640	0
523	20240607	125000	51000155	3640	3640	3640	3640	0
524	20240607	124900	51000155	3640	3640	3640	3640	0
525	20240607	124800	51000155	3640	3640	3640	3640	0
526	20240607	124700	51000155	3640	3640	3640	3640	0
527	20240607	124600	51000155	3640	3640	3640	3640	0
528	20240607	124500	51000155	3640	3640	3640	3640	0
529	20240607	124400	51000155	3640	3640	3640	3640	0
530	20240607	124300	51000155	3640	3640	3640	3640	0
531	20240607	124200	51000155	3640	3640	3640	3640	5
532	20240607	124100	50981955	3640	3640	3640	3640	0
533	20240607	124000	50981955	3640	3640	3640	3640	50
534	20240607	123900	50799955	3640	3640	3640	3640	0
535	20240607	123800	50799955	3640	3640	3640	3640	0
536	20240607	123700	50799955	3640	3640	3640	3640	0
537	20240607	123600	50799955	3640	3640	3640	3640	10
538	20240607	123500	50763555	3640	3640	3640	3640	13
539	20240607	123400	50716235	3640	3640	3640	3640	0
540	20240607	123300	50716235	3640	3640	3640	3640	0
541	20240607	123200	50716235	3640	3640	3640	3640	0
542	20240607	123100	50716235	3640	3640	3640	3640	0
543	20240607	123000	50716235	3640	3640	3640	3640	0
544	20240607	122900	50716235	3640	3640	3640	3640	0
545	20240607	122800	50716235	3640	3640	3640	3640	0
546	20240607	122700	50716235	3640	3640	3640	3640	0
547	20240607	122600	50716235	3640	3640	3640	3640	0
548	20240607	122500	50716235	3640	3640	3640	3640	0
549	20240607	122400	50716235	3640	3640	3640	3640	0
550	20240607	122300	50716235	3640	3640	3640	3640	0
551	20240607	122200	50716235	3640	3640	3640	3640	0
552	20240607	122100	50716235	3640	3640	3640	3640	1
553	20240607	122000	50712595	3640	3640	3640	3640	1300
554	20240607	121900	45980595	3635	3635	3635	3635	0
555	20240607	121800	45980595	3635	3635	3635	3635	0
556	20240607	121700	45980595	3635	3635	3635	3635	1
557	20240607	121600	45976960	3635	3635	3635	3635	0
558	20240607	121500	45976960	3635	3635	3635	3635	0
559	20240607	121400	45976960	3635	3635	3635	3635	1000
560	20240607	121300	42341960	3635	3635	3635	3635	0
561	20240607	121200	42341960	3635	3635	3635	3635	0
562	20240607	121100	42341960	3635	3635	3635	3635	0
563	20240607	121000	42341960	3635	3635	3635	3635	0
564	20240607	120900	42341960	3635	3635	3635	3635	0
565	20240607	120800	42341960	3635	3635	3635	3635	0
566	20240607	120700	42341960	3635	3635	3635	3635	500
567	20240607	120600	40524460	3635	3635	3635	3635	0
568	20240607	120500	40524460	3635	3635	3635	3635	0
569	20240607	120400	40524460	3635	3635	3635	3635	0
570	20240607	120300	40524460	3635	3635	3635	3635	1000
571	20240607	120200	36889460	3640	3640	3640	3640	0
572	20240607	120100	36889460	3640	3640	3640	3640	0
573	20240607	120000	36889460	3640	3640	3640	3640	10
574	20240607	115900	36853060	3640	3640	3640	3640	0
575	20240607	115800	36853060	3640	3640	3640	3640	0
576	20240607	115700	36853060	3640	3640	3640	3640	0
577	20240607	115600	36853060	3640	3640	3640	3640	0
578	20240607	115500	36853060	3640	3640	3640	3640	0
579	20240607	115400	36853060	3640	3640	3640	3640	0
580	20240607	115300	36853060	3640	3640	3640	3640	0
581	20240607	115200	36853060	3640	3640	3640	3640	0
582	20240607	115100	36853060	3640	3640	3640	3640	46
583	20240607	115000	36685620	3640	3640	3640	3640	200
584	20240607	114900	35957620	3640	3640	3640	3640	0
585	20240607	114800	35957620	3640	3640	3640	3640	9
586	20240607	114700	35924860	3640	3640	3640	3640	1343
587	20240607	114600	31036340	3640	3640	3640	3640	0
588	20240607	114500	31036340	3640	3645	3645	3640	39
589	20240607	114400	30894330	3645	3645	3645	3645	0
590	20240607	114300	30894330	3645	3645	3645	3645	0
591	20240607	114200	30894330	3645	3645	3645	3645	0
592	20240607	114100	30894330	3645	3645	3645	3645	0
593	20240607	114000	30894330	3645	3645	3645	3645	0
594	20240607	113900	30894330	3645	3645	3645	3645	1013
595	20240607	113800	27201945	3640	3640	3640	3640	0
596	20240607	113700	27201945	3640	3640	3640	3640	0
597	20240607	113600	27201945	3640	3640	3640	3640	0
598	20240607	113500	27201945	3640	3640	3640	3640	820
599	20240607	113400	24217145	3640	3640	3640	3640	0
600	20240607	113300	24217145	3640	3640	3640	3640	0
601	20240607	113200	24217145	3640	3640	3640	3640	0
602	20240607	113100	24217145	3640	3640	3640	3640	0
603	20240607	113000	24217145	3640	3640	3640	3640	0
604	20240607	112900	24217145	3640	3640	3640	3640	0
605	20240607	112800	24217145	3640	3640	3640	3640	0
606	20240607	112700	24217145	3640	3640	3640	3640	0
607	20240607	112600	24217145	3640	3640	3640	3640	0
608	20240607	112500	24217145	3640	3640	3640	3640	0
609	20240607	112400	24217145	3640	3640	3640	3640	0
610	20240607	112300	24217145	3640	3640	3640	3640	0
611	20240607	112200	24217145	3640	3640	3640	3640	76
612	20240607	112100	23940505	3645	3645	3645	3645	0
613	20240607	112000	23940505	3645	3645	3645	3645	0
614	20240607	111900	23940505	3645	3645	3645	3645	2
615	20240607	111800	23933215	3645	3645	3645	3645	0
616	20240607	111700	23933215	3645	3645	3645	3645	0
617	20240607	111600	23933215	3645	3645	3645	3645	0
618	20240607	111500	23933215	3645	3645	3645	3645	0
619	20240607	111400	23933215	3645	3645	3645	3645	0
620	20240607	111300	23933215	3645	3645	3645	3645	0
621	20240607	111200	23933215	3645	3645	3645	3645	24
622	20240607	111100	23845735	3645	3645	3645	3645	10
623	20240607	111000	23809285	3640	3640	3640	3640	0
624	20240607	110900	23809285	3640	3640	3640	3640	10
625	20240607	110800	23772885	3640	3640	3640	3640	0
626	20240607	110700	23772885	3640	3640	3640	3640	0
627	20240607	110600	23772885	3640	3640	3640	3640	0
628	20240607	110500	23772885	3640	3640	3640	3640	0
629	20240607	110400	23772885	3640	3640	3640	3640	35
630	20240607	110300	23645485	3640	3640	3640	3640	0
631	20240607	110200	23645485	3640	3640	3640	3640	0
632	20240607	110100	23645485	3640	3640	3640	3640	0
633	20240607	110000	23645485	3640	3640	3640	3640	70
634	20240607	105900	23390685	3645	3645	3645	3645	0
635	20240607	105800	23390685	3645	3645	3645	3645	0
636	20240607	105700	23390685	3645	3645	3645	3645	0
637	20240607	105600	23390685	3645	3645	3645	3645	0
638	20240607	105500	23390685	3645	3645	3645	3645	50
639	20240607	105400	23208435	3645	3645	3645	3645	9
640	20240607	105300	23175630	3645	3645	3645	3645	40
641	20240607	105200	23029830	3640	3640	3640	3640	38
642	20240607	105100	22891510	3640	3640	3640	3640	0
643	20240607	105000	22891510	3640	3640	3640	3640	0
644	20240607	104900	22891510	3640	3640	3640	3640	0
645	20240607	104800	22891510	3640	3640	3640	3640	2
646	20240607	104700	22884230	3640	3640	3640	3640	0
647	20240607	104600	22884230	3640	3640	3640	3640	5
648	20240607	104500	22866030	3640	3640	3640	3640	31
649	20240607	104400	22753190	3640	3640	3640	3640	193
650	20240607	104300	22050670	3640	3640	3640	3640	0
651	20240607	104200	22050670	3640	3640	3640	3640	0
652	20240607	104100	22050670	3640	3640	3640	3640	0
653	20240607	104000	22050670	3640	3640	3640	3640	0
654	20240607	103900	22050670	3640	3640	3640	3640	10
655	20240607	103800	22014270	3645	3645	3645	3645	4
656	20240607	103700	21999690	3640	3640	3640	3640	0
657	20240607	103600	21999690	3640	3640	3640	3640	57
658	20240607	103500	21792210	3640	3640	3640	3640	0
659	20240607	103400	21792210	3640	3640	3640	3640	0
660	20240607	103300	21792210	3640	3640	3640	3640	0
661	20240607	103200	21792210	3640	3645	3645	3640	11
662	20240607	103100	21752120	3640	3640	3640	3640	0
663	20240607	103000	21752120	3640	3640	3640	3640	0
664	20240607	102900	21752120	3640	3640	3640	3640	1
665	20240607	102800	21748480	3645	3645	3645	3645	0
666	20240607	102700	21748480	3645	3645	3645	3645	0
667	20240607	102600	21748480	3645	3645	3645	3645	0
668	20240607	102500	21748480	3645	3645	3645	3645	0
669	20240607	102400	21748480	3645	3645	3645	3645	5
670	20240607	102300	21730255	3645	3645	3645	3645	0
671	20240607	102200	21730255	3645	3645	3645	3645	0
672	20240607	102100	21730255	3645	3645	3645	3645	0
673	20240607	102000	21730255	3645	3645	3645	3645	0
674	20240607	101900	21730255	3645	3645	3645	3645	0
675	20240607	101800	21730255	3645	3645	3645	3645	0
676	20240607	101700	21730255	3645	3645	3645	3645	0
677	20240607	101600	21730255	3645	3645	3645	3645	0
678	20240607	101500	21730255	3645	3645	3645	3645	0
679	20240607	101400	21730255	3645	3645	3645	3645	0
680	20240607	101300	21730255	3645	3645	3645	3645	0
681	20240607	101200	21730255	3645	3645	3645	3645	28
682	20240607	101100	21628195	3645	3645	3645	3645	4
683	20240607	101000	21613615	3640	3640	3640	3640	0
684	20240607	100900	21613615	3640	3640	3640	3635	997
685	20240607	100800	17988855	3640	3640	3640	3640	57
686	20240607	100700	17781375	3640	3640	3640	3640	728
687	20240607	100600	15131455	3645	3645	3645	3645	1
688	20240607	100500	15127810	3645	3645	3645	3645	0
689	20240607	100400	15127810	3645	3645	3645	3645	0
690	20240607	100300	15127810	3645	3645	3645	3645	0
691	20240607	100200	15127810	3645	3640	3645	3640	202
692	20240607	100100	14392520	3645	3645	3645	3645	1
693	20240607	100000	14388875	3640	3640	3640	3640	2
694	20240607	095900	14381595	3640	3640	3640	3640	500
695	20240607	095800	12561595	3645	3645	3645	3645	0
696	20240607	095700	12561595	3645	3645	3645	3645	0
697	20240607	095600	12561595	3645	3645	3645	3645	1
698	20240607	095500	12557950	3645	3645	3645	3645	0
699	20240607	095400	12557950	3645	3645	3645	3645	0
700	20240607	095300	12557950	3645	3645	3645	3645	0
701	20240607	095200	12557950	3645	3645	3645	3645	1
702	20240607	095100	12554305	3645	3645	3645	3645	0
703	20240607	095000	12554305	3645	3645	3645	3645	0
704	20240607	094900	12554305	3645	3645	3645	3645	0
705	20240607	094800	12554305	3645	3645	3645	3645	0
706	20240607	094700	12554305	3645	3645	3645	3645	1
707	20240607	094600	12550660	3645	3645	3645	3645	3
708	20240607	094500	12539725	3645	3645	3645	3645	1
709	20240607	094400	12536080	3640	3640	3640	3640	0
710	20240607	094300	12536080	3640	3640	3640	3640	40
711	20240607	094200	12390480	3640	3640	3640	3640	0
712	20240607	094100	12390480	3640	3640	3640	3640	0
713	20240607	094000	12390480	3640	3640	3645	3640	1967
714	20240607	093900	5230330	3640	3640	3640	3640	0
715	20240607	093800	5230330	3640	3640	3640	3640	0
716	20240607	093700	5230330	3640	3640	3640	3640	0
717	20240607	093600	5230330	3640	3640	3640	3640	59
718	20240607	093500	5015570	3640	3640	3640	3640	1
719	20240607	093400	5011930	3630	3630	3630	3630	0
720	20240607	093300	5011930	3630	3630	3630	3630	0
721	20240607	093200	5011930	3630	3630	3630	3630	0
722	20240607	093100	5011930	3630	3630	3630	3630	0
723	20240607	093000	5011930	3630	3630	3630	3630	0
724	20240607	092900	5011930	3630	3630	3630	3630	0
725	20240607	092800	5011930	3630	3630	3630	3630	0
726	20240607	092700	5011930	3630	3630	3630	3630	0
727	20240607	092600	5011930	3630	3635	3635	3630	400
728	20240607	092500	3559020	3640	3640	3640	3640	20
729	20240607	092400	3486220	3640	3640	3640	3640	0
730	20240607	092300	3486220	3640	3640	3640	3640	0
731	20240607	092200	3486220	3640	3640	3640	3640	0
732	20240607	092100	3486220	3640	3640	3640	3640	0
733	20240607	092000	3486220	3640	3640	3640	3640	0
734	20240607	091900	3486220	3640	3640	3640	3640	0
735	20240607	091800	3486220	3640	3640	3640	3640	10
736	20240607	091700	3449820	3640	3640	3640	3640	0
737	20240607	091600	3449820	3640	3640	3640	3640	0
738	20240607	091500	3449820	3640	3640	3640	3640	2
739	20240607	091400	3442540	3640	3640	3640	3640	0
740	20240607	091300	3442540	3640	3640	3640	3640	0
741	20240607	091200	3442540	3640	3640	3640	3640	253
742	20240607	091100	2521620	3635	3635	3640	3635	369
743	20240607	091000	1179760	3635	3635	3635	3635	2
744	20240607	090900	1172490	3630	3630	3630	3630	33
745	20240607	090800	1052700	3630	3630	3630	3630	0
746	20240607	090700	1052700	3630	3630	3630	3630	30
747	20240607	090600	943800	3630	3630	3630	3630	0
748	20240607	090500	943800	3630	3630	3630	3630	0
749	20240607	090400	943800	3630	3630	3630	3630	10
750	20240607	090300	907500	3630	3630	3630	3630	0
751	20240607	090200	907500	3630	3630	3630	3630	110
752	20240607	090100	508200	3630	3630	3630	3630	0
753	20240607	090000	508200	3630	3630	3630	3630	140