KissMeData/298690/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	210900	498845325	2710	2710	2710	2710	9303
3	20240607	210800	498845325	2710	2710	2710	2710	0
4	20240607	210700	498845325	2710	2710	2710	2710	0
5	20240607	210600	498845325	2710	2710	2710	2710	0
6	20240607	210500	498845325	2710	2710	2710	2710	0
7	20240607	210400	498845325	2710	2710	2710	2710	0
8	20240607	210300	498845325	2710	2710	2710	2710	0
9	20240607	210200	498845325	2710	2710	2710	2710	0
10	20240607	210100	498845325	2710	2710	2710	2710	0
11	20240607	210000	498845325	2710	2710	2710	2710	0
12	20240607	205900	498845325	2710	2710	2710	2710	0
13	20240607	205800	498845325	2710	2710	2710	2710	0
14	20240607	205700	498845325	2710	2710	2710	2710	0
15	20240607	205600	498845325	2710	2710	2710	2710	0
16	20240607	205500	498845325	2710	2710	2710	2710	0
17	20240607	205400	498845325	2710	2710	2710	2710	0
18	20240607	205300	498845325	2710	2710	2710	2710	0
19	20240607	205200	498845325	2710	2710	2710	2710	0
20	20240607	205100	498845325	2710	2710	2710	2710	0
21	20240607	205000	498845325	2710	2710	2710	2710	0
22	20240607	204900	498845325	2710	2710	2710	2710	0
23	20240607	204800	498845325	2710	2710	2710	2710	0
24	20240607	204700	498845325	2710	2710	2710	2710	0
25	20240607	204600	498845325	2710	2710	2710	2710	0
26	20240607	204500	498845325	2710	2710	2710	2710	0
27	20240607	204400	498845325	2710	2710	2710	2710	0
28	20240607	204300	498845325	2710	2710	2710	2710	0
29	20240607	204200	498845325	2710	2710	2710	2710	0
30	20240607	204100	498845325	2710	2710	2710	2710	0
31	20240607	204000	498845325	2710	2710	2710	2710	0
32	20240607	203900	498845325	2710	2710	2710	2710	9303
33	20240607	203800	498845325	2710	2710	2710	2710	0
34	20240607	203700	498845325	2710	2710	2710	2710	0
35	20240607	203600	498845325	2710	2710	2710	2710	0
36	20240607	203500	498845325	2710	2710	2710	2710	0
37	20240607	203400	498845325	2710	2710	2710	2710	0
38	20240607	203300	498845325	2710	2710	2710	2710	0
39	20240607	203200	498845325	2710	2710	2710	2710	0
40	20240607	203100	498845325	2710	2710	2710	2710	0
41	20240607	203000	498845325	2710	2710	2710	2710	0
42	20240607	202900	498845325	2710	2710	2710	2710	0
43	20240607	202800	498845325	2710	2710	2710	2710	0
44	20240607	202700	498845325	2710	2710	2710	2710	0
45	20240607	202600	498845325	2710	2710	2710	2710	0
46	20240607	202500	498845325	2710	2710	2710	2710	0
47	20240607	202400	498845325	2710	2710	2710	2710	0
48	20240607	202300	498845325	2710	2710	2710	2710	0
49	20240607	202200	498845325	2710	2710	2710	2710	0
50	20240607	202100	498845325	2710	2710	2710	2710	0
51	20240607	202000	498845325	2710	2710	2710	2710	0
52	20240607	201900	498845325	2710	2710	2710	2710	0
53	20240607	201800	498845325	2710	2710	2710	2710	0
54	20240607	201700	498845325	2710	2710	2710	2710	0
55	20240607	201600	498845325	2710	2710	2710	2710	0
56	20240607	201500	498845325	2710	2710	2710	2710	0
57	20240607	201400	498845325	2710	2710	2710	2710	0
58	20240607	201300	498845325	2710	2710	2710	2710	0
59	20240607	201200	498845325	2710	2710	2710	2710	0
60	20240607	201100	498845325	2710	2710	2710	2710	0
61	20240607	201000	498845325	2710	2710	2710	2710	0
62	20240607	200900	498845325	2710	2710	2710	2710	9303
63	20240607	200800	498845325	2710	2710	2710	2710	0
64	20240607	200700	498845325	2710	2710	2710	2710	0
65	20240607	200600	498845325	2710	2710	2710	2710	0
66	20240607	200500	498845325	2710	2710	2710	2710	0
67	20240607	200400	498845325	2710	2710	2710	2710	0
68	20240607	200300	498845325	2710	2710	2710	2710	0
69	20240607	200200	498845325	2710	2710	2710	2710	0
70	20240607	200100	498845325	2710	2710	2710	2710	0
71	20240607	200000	498845325	2710	2710	2710	2710	0
72	20240607	195900	498845325	2710	2710	2710	2710	0
73	20240607	195800	498845325	2710	2710	2710	2710	0
74	20240607	195700	498845325	2710	2710	2710	2710	0
75	20240607	195600	498845325	2710	2710	2710	2710	0
76	20240607	195500	498845325	2710	2710	2710	2710	0
77	20240607	195400	498845325	2710	2710	2710	2710	0
78	20240607	195300	498845325	2710	2710	2710	2710	0
79	20240607	195200	498845325	2710	2710	2710	2710	0
80	20240607	195100	498845325	2710	2710	2710	2710	0
81	20240607	195000	498845325	2710	2710	2710	2710	0
82	20240607	194900	498845325	2710	2710	2710	2710	0
83	20240607	194800	498845325	2710	2710	2710	2710	0
84	20240607	194700	498845325	2710	2710	2710	2710	0
85	20240607	194600	498845325	2710	2710	2710	2710	0
86	20240607	194500	498845325	2710	2710	2710	2710	0
87	20240607	194400	498845325	2710	2710	2710	2710	0
88	20240607	194300	498845325	2710	2710	2710	2710	0
89	20240607	194200	498845325	2710	2710	2710	2710	0
90	20240607	194100	498845325	2710	2710	2710	2710	0
91	20240607	194000	498845325	2710	2710	2710	2710	0
92	20240607	193900	498845325	2710	2710	2710	2710	9303
93	20240607	193800	498845325	2710	2710	2710	2710	0
94	20240607	193700	498845325	2710	2710	2710	2710	0
95	20240607	193600	498845325	2710	2710	2710	2710	0
96	20240607	193500	498845325	2710	2710	2710	2710	0
97	20240607	193400	498845325	2710	2710	2710	2710	0
98	20240607	193300	498845325	2710	2710	2710	2710	0
99	20240607	193200	498845325	2710	2710	2710	2710	0
100	20240607	193100	498845325	2710	2710	2710	2710	0
101	20240607	193000	498845325	2710	2710	2710	2710	0
102	20240607	192900	498845325	2710	2710	2710	2710	0
103	20240607	192800	498845325	2710	2710	2710	2710	0
104	20240607	192700	498845325	2710	2710	2710	2710	0
105	20240607	192600	498845325	2710	2710	2710	2710	0
106	20240607	192500	498845325	2710	2710	2710	2710	0
107	20240607	192400	498845325	2710	2710	2710	2710	0
108	20240607	192300	498845325	2710	2710	2710	2710	0
109	20240607	192200	498845325	2710	2710	2710	2710	0
110	20240607	192100	498845325	2710	2710	2710	2710	0
111	20240607	192000	498845325	2710	2710	2710	2710	0
112	20240607	191900	498845325	2710	2710	2710	2710	0
113	20240607	191800	498845325	2710	2710	2710	2710	0
114	20240607	191700	498845325	2710	2710	2710	2710	0
115	20240607	191600	498845325	2710	2710	2710	2710	0
116	20240607	191500	498845325	2710	2710	2710	2710	0
117	20240607	191400	498845325	2710	2710	2710	2710	0
118	20240607	191300	498845325	2710	2710	2710	2710	0
119	20240607	191200	498845325	2710	2710	2710	2710	0
120	20240607	191100	498845325	2710	2710	2710	2710	0
121	20240607	191000	498845325	2710	2710	2710	2710	0
122	20240607	190900	498845325	2710	2710	2710	2710	9303
123	20240607	190800	498845325	2710	2710	2710	2710	0
124	20240607	190700	498845325	2710	2710	2710	2710	0
125	20240607	190600	498845325	2710	2710	2710	2710	0
126	20240607	190500	498845325	2710	2710	2710	2710	0
127	20240607	190400	498845325	2710	2710	2710	2710	0
128	20240607	190300	498845325	2710	2710	2710	2710	0
129	20240607	190200	498845325	2710	2710	2710	2710	0
130	20240607	190100	498845325	2710	2710	2710	2710	0
131	20240607	190000	498845325	2710	2710	2710	2710	0
132	20240607	185900	498845325	2710	2710	2710	2710	0
133	20240607	185800	498845325	2710	2710	2710	2710	0
134	20240607	185700	498845325	2710	2710	2710	2710	0
135	20240607	185600	498845325	2710	2710	2710	2710	0
136	20240607	185500	498845325	2710	2710	2710	2710	0
137	20240607	185400	498845325	2710	2710	2710	2710	0
138	20240607	185300	498845325	2710	2710	2710	2710	0
139	20240607	185200	498845325	2710	2710	2710	2710	0
140	20240607	185100	498845325	2710	2710	2710	2710	0
141	20240607	185000	498845325	2710	2710	2710	2710	0
142	20240607	184900	498845325	2710	2710	2710	2710	0
143	20240607	184800	498845325	2710	2710	2710	2710	0
144	20240607	184700	498845325	2710	2710	2710	2710	0
145	20240607	184600	498845325	2710	2710	2710	2710	0
146	20240607	184500	498845325	2710	2710	2710	2710	0
147	20240607	184400	498845325	2710	2710	2710	2710	0
148	20240607	184300	498845325	2710	2710	2710	2710	0
149	20240607	184200	498845325	2710	2710	2710	2710	0
150	20240607	184100	498845325	2710	2710	2710	2710	0
151	20240607	184000	498845325	2710	2710	2710	2710	0
152	20240607	183900	498845325	2710	2710	2710	2710	9303
153	20240607	183800	498845325	2710	2710	2710	2710	0
154	20240607	183700	498845325	2710	2710	2710	2710	0
155	20240607	183600	498845325	2710	2710	2710	2710	0
156	20240607	183500	498845325	2710	2710	2710	2710	0
157	20240607	183400	498845325	2710	2710	2710	2710	0
158	20240607	183300	498845325	2710	2710	2710	2710	0
159	20240607	183200	498845325	2710	2710	2710	2710	0
160	20240607	183100	498845325	2710	2710	2710	2710	0
161	20240607	183000	498845325	2710	2710	2710	2710	0
162	20240607	182900	498845325	2710	2710	2710	2710	0
163	20240607	182800	498845325	2710	2710	2710	2710	0
164	20240607	182700	498845325	2710	2710	2710	2710	0
165	20240607	182600	498845325	2710	2710	2710	2710	0
166	20240607	182500	498845325	2710	2710	2710	2710	0
167	20240607	182400	498845325	2710	2710	2710	2710	0
168	20240607	182300	498845325	2710	2710	2710	2710	0
169	20240607	182200	498845325	2710	2710	2710	2710	0
170	20240607	182100	498845325	2710	2710	2710	2710	0
171	20240607	182000	498845325	2710	2710	2710	2710	0
172	20240607	181900	498845325	2710	2710	2710	2710	0
173	20240607	181800	498845325	2710	2710	2710	2710	0
174	20240607	181700	498845325	2710	2710	2710	2710	0
175	20240607	181600	498845325	2710	2710	2710	2710	0
176	20240607	181500	498845325	2710	2710	2710	2710	0
177	20240607	181400	498845325	2710	2710	2710	2710	0
178	20240607	181300	498845325	2710	2710	2710	2710	0
179	20240607	181200	498845325	2710	2710	2710	2710	0
180	20240607	181100	498845325	2710	2710	2710	2710	0
181	20240607	181000	498845325	2710	2710	2710	2710	0
182	20240607	180900	498845325	2710	2710	2710	2710	9303
183	20240607	180800	498845325	2710	2710	2710	2710	0
184	20240607	180700	498845325	2710	2710	2710	2710	0
185	20240607	180600	498845325	2710	2710	2710	2710	0
186	20240607	180500	498845325	2710	2710	2710	2710	0
187	20240607	180400	498845325	2710	2710	2710	2710	0
188	20240607	180300	498845325	2710	2710	2710	2710	0
189	20240607	180200	498845325	2710	2710	2710	2710	0
190	20240607	180100	498845325	2710	2710	2710	2710	0
191	20240607	180000	498845325	2710	2710	2710	2710	0
192	20240607	175900	498845325	2710	2710	2710	2710	0
193	20240607	175800	498845325	2710	2710	2710	2710	0
194	20240607	175700	498845325	2710	2710	2710	2710	0
195	20240607	175600	498845325	2710	2710	2710	2710	0
196	20240607	175500	498845325	2710	2710	2710	2710	0
197	20240607	175400	498845325	2710	2710	2710	2710	0
198	20240607	175300	498845325	2710	2710	2710	2710	0
199	20240607	175200	498845325	2710	2710	2710	2710	0
200	20240607	175100	498845325	2710	2710	2710	2710	0
201	20240607	175000	498845325	2710	2710	2710	2710	0
202	20240607	174900	498845325	2710	2710	2710	2710	0
203	20240607	174800	498845325	2710	2710	2710	2710	0
204	20240607	174700	498845325	2710	2710	2710	2710	0
205	20240607	174600	498845325	2710	2710	2710	2710	0
206	20240607	174500	498845325	2710	2710	2710	2710	0
207	20240607	174400	498845325	2710	2710	2710	2710	0
208	20240607	174300	498845325	2710	2710	2710	2710	0
209	20240607	174200	498845325	2710	2710	2710	2710	0
210	20240607	174100	498845325	2710	2710	2710	2710	0
211	20240607	174000	498845325	2710	2710	2710	2710	0
212	20240607	173900	498845325	2710	2710	2710	2710	9303
213	20240607	173800	498845325	2710	2710	2710	2710	0
214	20240607	173700	498845325	2710	2710	2710	2710	0
215	20240607	173600	498845325	2710	2710	2710	2710	0
216	20240607	173500	498845325	2710	2710	2710	2710	0
217	20240607	173400	498845325	2710	2710	2710	2710	0
218	20240607	173300	498845325	2710	2710	2710	2710	0
219	20240607	173200	498845325	2710	2710	2710	2710	0
220	20240607	173100	498845325	2710	2710	2710	2710	0
221	20240607	173000	498845325	2710	2710	2710	2710	0
222	20240607	172900	498845325	2710	2710	2710	2710	0
223	20240607	172800	498845325	2710	2710	2710	2710	0
224	20240607	172700	498845325	2710	2710	2710	2710	0
225	20240607	172600	498845325	2710	2710	2710	2710	0
226	20240607	172500	498845325	2710	2710	2710	2710	0
227	20240607	172400	498845325	2710	2710	2710	2710	0
228	20240607	172300	498845325	2710	2710	2710	2710	0
229	20240607	172200	498845325	2710	2710	2710	2710	0
230	20240607	172100	498845325	2710	2710	2710	2710	0
231	20240607	172000	498845325	2710	2710	2710	2710	0
232	20240607	171900	498845325	2710	2710	2710	2710	0
233	20240607	171800	498845325	2710	2710	2710	2710	0
234	20240607	171700	498845325	2710	2710	2710	2710	0
235	20240607	171600	498845325	2710	2710	2710	2710	0
236	20240607	171500	498845325	2710	2710	2710	2710	0
237	20240607	171400	498845325	2710	2710	2710	2710	0
238	20240607	171300	498845325	2710	2710	2710	2710	0
239	20240607	171200	498845325	2710	2710	2710	2710	0
240	20240607	171100	498845325	2710	2710	2710	2710	0
241	20240607	171000	498845325	2710	2710	2710	2710	0
242	20240607	170900	498845325	2710	2710	2710	2710	9303
243	20240607	170800	498845325	2710	2710	2710	2710	0
244	20240607	170700	498845325	2710	2710	2710	2710	0
245	20240607	170600	498845325	2710	2710	2710	2710	0
246	20240607	170500	498845325	2710	2710	2710	2710	0
247	20240607	170400	498845325	2710	2710	2710	2710	0
248	20240607	170300	498845325	2710	2710	2710	2710	0
249	20240607	170200	498845325	2710	2710	2710	2710	0
250	20240607	170100	498845325	2710	2710	2710	2710	0
251	20240607	170000	498845325	2710	2710	2710	2710	0
252	20240607	165900	498845325	2710	2710	2710	2710	0
253	20240607	165800	498845325	2710	2710	2710	2710	0
254	20240607	165700	498845325	2710	2710	2710	2710	0
255	20240607	165600	498845325	2710	2710	2710	2710	0
256	20240607	165500	498845325	2710	2710	2710	2710	0
257	20240607	165400	498845325	2710	2710	2710	2710	0
258	20240607	165300	498845325	2710	2710	2710	2710	0
259	20240607	165200	498845325	2710	2710	2710	2710	0
260	20240607	165100	498845325	2710	2710	2710	2710	0
261	20240607	165000	498845325	2710	2710	2710	2710	0
262	20240607	164900	498845325	2710	2710	2710	2710	0
263	20240607	164800	498845325	2710	2710	2710	2710	0
264	20240607	164700	498845325	2710	2710	2710	2710	0
265	20240607	164600	498845325	2710	2710	2710	2710	0
266	20240607	164500	498845325	2710	2710	2710	2710	0
267	20240607	164400	498845325	2710	2710	2710	2710	0
268	20240607	164300	498845325	2710	2710	2710	2710	0
269	20240607	164200	498845325	2710	2710	2710	2710	0
270	20240607	164100	498845325	2710	2710	2710	2710	0
271	20240607	164000	498845325	2710	2710	2710	2710	0
272	20240607	163900	498845325	2710	2710	2710	2710	9303
273	20240607	163800	498845325	2710	2710	2710	2710	0
274	20240607	163700	498845325	2710	2710	2710	2710	0
275	20240607	163600	498845325	2710	2710	2710	2710	0
276	20240607	163500	498845325	2710	2710	2710	2710	0
277	20240607	163400	498845325	2710	2710	2710	2710	0
278	20240607	163300	498845325	2710	2710	2710	2710	0
279	20240607	163200	498845325	2710	2710	2710	2710	0
280	20240607	163100	498845325	2710	2710	2710	2710	0
281	20240607	163000	498845325	2710	2710	2710	2710	0
282	20240607	162900	498845325	2710	2710	2710	2710	0
283	20240607	162800	498845325	2710	2710	2710	2710	0
284	20240607	162700	498845325	2710	2710	2710	2710	0
285	20240607	162600	498845325	2710	2710	2710	2710	0
286	20240607	162500	498845325	2710	2710	2710	2710	0
287	20240607	162400	498845325	2710	2710	2710	2710	0
288	20240607	162300	498845325	2710	2710	2710	2710	0
289	20240607	162200	498845325	2710	2710	2710	2710	0
290	20240607	162100	498845325	2710	2710	2710	2710	0
291	20240607	162000	498845325	2710	2710	2710	2710	0
292	20240607	161900	498845325	2710	2710	2710	2710	0
293	20240607	161800	498845325	2710	2710	2710	2710	0
294	20240607	161700	498845325	2710	2710	2710	2710	0
295	20240607	161600	498845325	2710	2710	2710	2710	0
296	20240607	161500	498845325	2710	2710	2710	2710	0
297	20240607	161400	498845325	2710	2710	2710	2710	0
298	20240607	161300	498845325	2710	2710	2710	2710	0
299	20240607	161200	498845325	2710	2710	2710	2710	0
300	20240607	161100	498845325	2710	2710	2710	2710	0
301	20240607	161000	498845325	2710	2710	2710	2710	0
302	20240607	160900	498845325	2710	2710	2710	2710	9303
303	20240607	160800	498845325	2710	2710	2710	2710	0
304	20240607	160700	498845325	2710	2710	2710	2710	0
305	20240607	160600	498845325	2710	2710	2710	2710	0
306	20240607	160500	498845325	2710	2710	2710	2710	0
307	20240607	160400	498845325	2710	2710	2710	2710	0
308	20240607	160300	498845325	2710	2710	2710	2710	0
309	20240607	160200	498845325	2710	2710	2710	2710	0
310	20240607	160100	498845325	2710	2710	2710	2710	0
311	20240607	160000	498845325	2710	2710	2710	2710	0
312	20240607	155900	498845325	2710	2710	2710	2710	0
313	20240607	155800	498845325	2710	2710	2710	2710	0
314	20240607	155700	498845325	2710	2710	2710	2710	0
315	20240607	155600	498845325	2710	2710	2710	2710	0
316	20240607	155500	498845325	2710	2710	2710	2710	0
317	20240607	155400	498845325	2710	2710	2710	2710	0
318	20240607	155300	498845325	2710	2710	2710	2710	0
319	20240607	155200	498845325	2710	2710	2710	2710	0
320	20240607	155100	498845325	2710	2710	2710	2710	0
321	20240607	155000	498845325	2710	2710	2710	2710	0
322	20240607	154900	498845325	2710	2710	2710	2710	0
323	20240607	154800	498845325	2710	2710	2710	2710	0
324	20240607	154700	498845325	2710	2710	2710	2710	0
325	20240607	154600	498845325	2710	2710	2710	2710	0
326	20240607	154500	498845325	2710	2710	2710	2710	0
327	20240607	154400	498845325	2710	2710	2710	2710	0
328	20240607	154300	498845325	2710	2710	2710	2710	0
329	20240607	154200	498845325	2710	2710	2710	2710	0
330	20240607	154100	498845325	2710	2710	2710	2710	0
331	20240607	154000	498845325	2710	2710	2710	2710	0
332	20240607	153900	498845325	2710	2710	2710	2710	9303
333	20240607	153800	498845325	2710	2710	2710	2710	0
334	20240607	153700	498845325	2710	2710	2710	2710	0
335	20240607	153600	498845325	2710	2710	2710	2710	0
336	20240607	153500	498845325	2710	2710	2710	2710	0
337	20240607	153400	498845325	2710	2710	2710	2710	0
338	20240607	153300	498845325	2710	2710	2710	2710	0
339	20240607	153200	498845325	2710	2710	2710	2710	0
340	20240607	153100	498845325	2710	2710	2710	2710	0
341	20240607	153000	498845325	2710	2710	2710	2710	9303
342	20240607	152900	473634195	2715	2715	2715	2715	0
343	20240607	152800	473634195	2715	2715	2715	2715	0
344	20240607	152700	473634195	2715	2715	2715	2715	0
345	20240607	152600	473634195	2715	2715	2715	2715	0
346	20240607	152500	473634195	2715	2715	2715	2715	0
347	20240607	152400	473634195	2715	2715	2715	2715	0
348	20240607	152300	473634195	2715	2715	2715	2715	0
349	20240607	152200	473634195	2715	2715	2715	2715	0
350	20240607	152100	473634195	2715	2715	2715	2715	0
351	20240607	152000	473634195	2715	2715	2715	2715	0
352	20240607	151900	473634195	2715	2715	2715	2715	402
353	20240607	151800	472542765	2715	2715	2715	2715	30
354	20240607	151700	472461315	2715	2715	2715	2715	2
355	20240607	151600	472455885	2715	2720	2720	2715	1059
356	20240607	151500	469580690	2720	2720	2720	2720	7
357	20240607	151400	469561650	2720	2720	2720	2715	71
358	20240607	151300	469368780	2720	2720	2720	2720	112
359	20240607	151200	469064140	2720	2720	2720	2720	103
360	20240607	151100	468783980	2720	2720	2720	2720	40
361	20240607	151000	468675180	2715	2715	2715	2715	0
362	20240607	150900	468675180	2715	2715	2715	2715	0
363	20240607	150800	468675180	2715	2715	2715	2715	0
364	20240607	150700	468675180	2715	2710	2715	2710	658
365	20240607	150600	466888790	2715	2715	2715	2715	10
366	20240607	150500	466861640	2715	2715	2715	2715	1
367	20240607	150400	466858925	2715	2715	2715	2715	7
368	20240607	150300	466839920	2710	2715	2715	2710	7
369	20240607	150200	466820925	2715	2715	2715	2715	0
370	20240607	150100	466820925	2715	2715	2715	2715	0
371	20240607	150000	466820925	2715	2715	2715	2715	0
372	20240607	145900	466820925	2715	2715	2715	2715	320
373	20240607	145800	465952125	2715	2715	2715	2715	100
374	20240607	145700	465680625	2715	2715	2715	2715	0
375	20240607	145600	465680625	2715	2715	2715	2715	0
376	20240607	145500	465680625	2715	2715	2715	2715	0
377	20240607	145400	465680625	2715	2715	2715	2715	20
378	20240607	145300	465626325	2715	2715	2715	2715	0
379	20240607	145200	465626325	2715	2715	2715	2715	0
380	20240607	145100	465626325	2715	2715	2715	2715	2396
381	20240607	145000	459121185	2715	2715	2715	2715	28
382	20240607	144900	459045165	2715	2715	2715	2715	0
383	20240607	144800	459045165	2715	2715	2715	2715	0
384	20240607	144700	459045165	2715	2715	2715	2715	350
385	20240607	144600	458094915	2715	2715	2715	2715	0
386	20240607	144500	458094915	2715	2715	2715	2715	181
387	20240607	144400	457603500	2715	2715	2715	2715	600
388	20240607	144300	455974500	2715	2715	2715	2715	0
389	20240607	144200	455974500	2715	2715	2715	2715	0
390	20240607	144100	455974500	2715	2715	2715	2715	0
391	20240607	144000	455974500	2715	2715	2715	2715	80
392	20240607	143900	455757300	2710	2710	2710	2710	0
393	20240607	143800	455757300	2710	2710	2710	2710	0
394	20240607	143700	455757300	2710	2710	2710	2710	137
395	20240607	143600	455386030	2710	2710	2710	2710	33
396	20240607	143500	455296600	2715	2715	2715	2715	10
397	20240607	143400	455269450	2710	2710	2710	2710	0
398	20240607	143300	455269450	2710	2710	2710	2710	0
399	20240607	143200	455269450	2710	2710	2710	2710	3
400	20240607	143100	455261320	2710	2710	2710	2710	0
401	20240607	143000	455261320	2710	2710	2710	2710	0
402	20240607	142900	455261320	2710	2710	2710	2710	0
403	20240607	142800	455261320	2710	2710	2710	2710	0
404	20240607	142700	455261320	2710	2710	2710	2710	700
405	20240607	142600	453364320	2710	2710	2710	2710	0
406	20240607	142500	453364320	2710	2710	2710	2710	0
407	20240607	142400	453364320	2710	2710	2710	2710	2474
408	20240607	142300	446659780	2710	2710	2710	2710	0
409	20240607	142200	446659780	2710	2710	2710	2710	1800
410	20240607	142100	441781780	2710	2710	2710	2710	0
411	20240607	142000	441781780	2710	2710	2710	2710	200
412	20240607	141900	441239780	2710	2710	2710	2710	300
413	20240607	141800	440426780	2715	2715	2715	2715	0
414	20240607	141700	440426780	2715	2715	2715	2715	2149
415	20240607	141600	434592245	2715	2715	2715	2715	5
416	20240607	141500	434578670	2720	2720	2720	2720	157
417	20240607	141400	434151630	2720	2720	2720	2720	0
418	20240607	141300	434151630	2720	2720	2720	2720	0
419	20240607	141200	434151630	2720	2720	2720	2720	0
420	20240607	141100	434151630	2720	2720	2720	2720	0
421	20240607	141000	434151630	2720	2720	2720	2720	0
422	20240607	140900	434151630	2720	2720	2720	2720	0
423	20240607	140800	434151630	2720	2720	2720	2720	1
424	20240607	140700	434148910	2720	2720	2720	2720	0
425	20240607	140600	434148910	2720	2720	2720	2720	32
426	20240607	140500	434061870	2715	2715	2715	2715	0
427	20240607	140400	434061870	2715	2715	2715	2715	0
428	20240607	140300	434061870	2715	2715	2715	2715	100
429	20240607	140200	433790370	2715	2715	2715	2715	1
430	20240607	140100	433787655	2715	2715	2715	2715	100
431	20240607	140000	433516155	2715	2715	2715	2715	100
432	20240607	135900	433244655	2715	2715	2715	2715	110
433	20240607	135800	432946005	2715	2715	2715	2715	556
434	20240607	135700	431436465	2720	2720	2720	2720	0
435	20240607	135600	431436465	2720	2720	2720	2720	672
436	20240607	135500	429608625	2720	2720	2720	2720	200
437	20240607	135400	429064625	2720	2720	2720	2720	0
438	20240607	135300	429064625	2720	2720	2720	2720	1
439	20240607	135200	429061905	2720	2720	2720	2720	4707
440	20240607	135100	416258865	2725	2720	2725	2720	503
441	20240607	135000	414890690	2720	2720	2720	2720	0
442	20240607	134900	414890690	2720	2720	2720	2720	300
443	20240607	134800	414074690	2720	2720	2720	2720	300
444	20240607	134700	413258690	2720	2720	2720	2720	1040
445	20240607	134600	410429890	2720	2720	2720	2720	100
446	20240607	134500	410157890	2720	2720	2720	2720	0
447	20240607	134400	410157890	2720	2720	2720	2720	0
448	20240607	134300	410157890	2720	2720	2720	2720	9
449	20240607	134200	410133410	2720	2720	2720	2720	891
450	20240607	134100	407709890	2715	2715	2715	2715	0
451	20240607	134000	407709890	2715	2715	2715	2715	150
452	20240607	133900	407302640	2715	2720	2720	2715	119
453	20240607	133800	406979005	2720	2720	2720	2720	0
454	20240607	133700	406979005	2720	2720	2720	2720	510
455	20240607	133600	405591805	2720	2720	2720	2720	0
456	20240607	133500	405591805	2720	2720	2720	2720	0
457	20240607	133400	405591805	2720	2720	2720	2720	3289
458	20240607	133300	396645725	2720	2720	2720	2720	30
459	20240607	133200	396564125	2715	2715	2715	2715	0
460	20240607	133100	396564125	2715	2715	2715	2715	0
461	20240607	133000	396564125	2715	2715	2715	2715	0
462	20240607	132900	396564125	2715	2715	2715	2715	1333
463	20240607	132800	392945030	2710	2710	2710	2710	7212
464	20240607	132700	373400510	2710	2710	2710	2710	50
465	20240607	132600	373265010	2710	2710	2710	2710	1
466	20240607	132500	373262300	2710	2710	2710	2710	0
467	20240607	132400	373262300	2710	2700	2710	2700	104
468	20240607	132300	372981460	2700	2700	2700	2700	0
469	20240607	132200	372981460	2700	2700	2700	2700	0
470	20240607	132100	372981460	2700	2700	2700	2700	339
471	20240607	132000	372066160	2695	2695	2695	2695	0
472	20240607	131900	372066160	2695	2695	2695	2695	100
473	20240607	131800	371796660	2690	2690	2690	2690	0
474	20240607	131700	371796660	2690	2690	2690	2690	0
475	20240607	131600	371796660	2690	2705	2705	2690	3961
476	20240607	131500	361110430	2705	2705	2705	2705	0
477	20240607	131400	361110430	2705	2705	2705	2705	0
478	20240607	131300	361110430	2705	2705	2705	2705	0
479	20240607	131200	361110430	2705	2705	2705	2705	0
480	20240607	131100	361110430	2705	2705	2705	2705	0
481	20240607	131000	361110430	2705	2705	2705	2705	0
482	20240607	130900	361110430	2705	2705	2705	2705	200
483	20240607	130800	360569430	2705	2705	2705	2705	0
484	20240607	130700	360569430	2705	2705	2705	2705	1115
485	20240607	130600	357553355	2705	2705	2705	2705	244
486	20240607	130500	356893335	2705	2705	2705	2705	677
487	20240607	130400	355062050	2705	2705	2705	2705	0
488	20240607	130300	355062050	2705	2705	2705	2705	0
489	20240607	130200	355062050	2705	2705	2705	2705	0
490	20240607	130100	355062050	2705	2705	2705	2705	0
491	20240607	130000	355062050	2705	2705	2705	2705	0
492	20240607	125900	355062050	2705	2705	2705	2705	1633
493	20240607	125800	350644785	2705	2705	2705	2705	0
494	20240607	125700	350644785	2705	2705	2705	2705	27
495	20240607	125600	350571750	2705	2705	2705	2705	0
496	20240607	125500	350571750	2705	2705	2705	2705	0
497	20240607	125400	350571750	2705	2705	2705	2705	0
498	20240607	125300	350571750	2705	2705	2705	2705	0
499	20240607	125200	350571750	2705	2705	2705	2705	203
500	20240607	125100	350022635	2705	2705	2705	2705	0
501	20240607	125000	350022635	2705	2705	2705	2705	0
502	20240607	124900	350022635	2705	2705	2705	2705	0
503	20240607	124800	350022635	2705	2705	2705	2705	0
504	20240607	124700	350022635	2705	2705	2705	2705	8
505	20240607	124600	350000995	2705	2705	2705	2705	315
506	20240607	124500	349148920	2705	2705	2705	2705	0
507	20240607	124400	349148920	2705	2705	2705	2705	378
508	20240607	124300	348126430	2710	2710	2710	2710	2
509	20240607	124200	348121010	2710	2710	2710	2710	0
510	20240607	124100	348121010	2710	2710	2710	2710	300
511	20240607	124000	347308010	2710	2710	2710	2710	792
512	20240607	123900	345161690	2710	2710	2710	2710	1
513	20240607	123800	345158980	2705	2705	2705	2705	0
514	20240607	123700	345158980	2705	2705	2705	2705	272
515	20240607	123600	344423220	2705	2705	2705	2705	2
516	20240607	123500	344417810	2705	2705	2705	2705	0
517	20240607	123400	344417810	2705	2705	2705	2705	103
518	20240607	123300	344139195	2705	2705	2705	2705	0
519	20240607	123200	344139195	2705	2705	2705	2705	27
520	20240607	123100	344066160	2700	2700	2700	2700	0
521	20240607	123000	344066160	2700	2700	2700	2700	0
522	20240607	122900	344066160	2700	2700	2700	2700	0
523	20240607	122800	344066160	2700	2700	2700	2700	34
524	20240607	122700	343974360	2705	2705	2705	2705	500
525	20240607	122600	342621860	2705	2705	2705	2705	0
526	20240607	122500	342621860	2705	2705	2705	2705	91
527	20240607	122400	342375705	2705	2705	2705	2705	0
528	20240607	122300	342375705	2705	2705	2705	2705	277
529	20240607	122200	341626420	2705	2705	2705	2705	1
530	20240607	122100	341623715	2705	2705	2705	2705	32
531	20240607	122000	341537155	2705	2705	2705	2705	0
532	20240607	121900	341537155	2705	2705	2705	2705	9
533	20240607	121800	341512810	2705	2705	2705	2705	14
534	20240607	121700	341474940	2705	2705	2705	2705	10
535	20240607	121600	341447890	2705	2705	2705	2705	17
536	20240607	121500	341401905	2700	2700	2700	2700	1179
537	20240607	121400	338218605	2700	2695	2700	2695	6
538	20240607	121300	338202410	2695	2695	2695	2695	38
539	20240607	121200	338100000	2695	2695	2695	2695	68
540	20240607	121100	337916740	2695	2695	2695	2695	4
541	20240607	121000	337905960	2695	2695	2695	2695	0
542	20240607	120900	337905960	2695	2695	2695	2695	0
543	20240607	120800	337905960	2695	2695	2695	2695	1
544	20240607	120700	337903265	2685	2685	2685	2685	0
545	20240607	120600	337903265	2685	2695	2695	2685	5395
546	20240607	120500	323390220	2695	2695	2695	2695	930
547	20240607	120400	320883870	2695	2695	2695	2695	10
548	20240607	120300	320856920	2695	2695	2695	2695	100
549	20240607	120200	320587420	2695	2695	2695	2695	0
550	20240607	120100	320587420	2695	2695	2695	2695	192
551	20240607	120000	320069980	2695	2690	2695	2690	62
552	20240607	115900	319903175	2695	2695	2695	2695	285
553	20240607	115800	319135100	2695	2695	2695	2695	85
554	20240607	115700	318906025	2690	2690	2690	2690	0
555	20240607	115600	318906025	2690	2690	2690	2690	134
556	20240607	115500	318545565	2695	2695	2695	2695	0
557	20240607	115400	318545565	2695	2695	2695	2690	505
558	20240607	115300	317186090	2690	2690	2690	2685	1716
559	20240607	115200	312578595	2685	2690	2690	2685	365
560	20240607	115100	311598320	2690	2690	2690	2685	1736
561	20240607	115000	306933480	2690	2695	2695	2690	4919
562	20240607	114900	293701295	2695	2700	2700	2695	221
563	20240607	114800	293105650	2695	2695	2695	2695	0
564	20240607	114700	293105650	2695	2695	2695	2690	3286
565	20240607	114600	284265965	2695	2695	2695	2695	18
566	20240607	114500	284217455	2690	2690	2690	2690	12262
567	20240607	114400	251232675	2690	2690	2690	2690	2500
568	20240607	114300	244507675	2690	2690	2690	2690	200
569	20240607	114200	243969675	2690	2695	2695	2690	10437
570	20240607	114100	215891910	2690	2695	2695	2690	299
571	20240607	114000	215087535	2695	2695	2695	2695	0
572	20240607	113900	215087535	2695	2695	2695	2695	22
573	20240607	113800	215028245	2700	2700	2700	2700	0
574	20240607	113700	215028245	2700	2700	2700	2700	10
575	20240607	113600	215001245	2695	2695	2695	2695	0
576	20240607	113500	215001245	2695	2695	2695	2695	3545
577	20240607	113400	205447470	2700	2700	2700	2700	75
578	20240607	113300	205244970	2700	2700	2700	2700	0
579	20240607	113200	205244970	2700	2700	2700	2700	1
580	20240607	113100	205242270	2700	2700	2700	2700	4978
581	20240607	113000	191801670	2705	2705	2705	2705	0
582	20240607	112900	191801670	2705	2705	2705	2705	0
583	20240607	112800	191801670	2705	2705	2705	2705	0
584	20240607	112700	191801670	2705	2705	2705	2705	60
585	20240607	112600	191639370	2705	2705	2705	2705	10
586	20240607	112500	191612320	2705	2705	2705	2705	30
587	20240607	112400	191531170	2705	2705	2705	2705	329
588	20240607	112300	190641225	2705	2705	2705	2705	10
589	20240607	112200	190614175	2705	2705	2705	2705	194
590	20240607	112100	190089405	2705	2705	2705	2705	6
591	20240607	112000	190073175	2705	2705	2705	2705	0
592	20240607	111900	190073175	2705	2705	2705	2705	10
593	20240607	111800	190046125	2705	2705	2705	2705	0
594	20240607	111700	190046125	2705	2705	2705	2705	221
595	20240607	111600	189448320	2705	2705	2705	2705	3
596	20240607	111500	189440205	2695	2695	2695	2695	0
597	20240607	111400	189440205	2695	2695	2695	2695	6991
598	20240607	111300	170599460	2695	2700	2700	2695	3900
599	20240607	111200	160087300	2700	2700	2700	2700	0
600	20240607	111100	160087300	2700	2700	2700	2700	168
601	20240607	111000	159633700	2700	2700	2700	2700	151
602	20240607	110900	159226000	2695	2695	2695	2695	700
603	20240607	110800	157339500	2700	2700	2700	2700	4
604	20240607	110700	157328700	2700	2705	2705	2700	129
605	20240607	110600	156980390	2705	2705	2705	2705	0
606	20240607	110500	156980390	2705	2705	2705	2705	99
607	20240607	110400	156712595	2705	2705	2705	2705	0
608	20240607	110300	156712595	2705	2700	2705	2700	179
609	20240607	110200	156228900	2700	2700	2700	2700	156
610	20240607	110100	155807700	2700	2700	2700	2700	0
611	20240607	110000	155807700	2700	2700	2700	2700	0
612	20240607	105900	155807700	2700	2700	2700	2700	0
613	20240607	105800	155807700	2700	2700	2700	2700	413
614	20240607	105700	154692600	2695	2695	2695	2695	0
615	20240607	105600	154692600	2695	2695	2695	2695	0
616	20240607	105500	154692600	2695	2700	2700	2695	804
617	20240607	105400	152525570	2700	2695	2700	2695	1599
618	20240607	105300	148216215	2695	2695	2695	2695	100
619	20240607	105200	147946715	2695	2700	2700	2695	191
620	20240607	105100	147431790	2695	2695	2695	2695	0
621	20240607	105000	147431790	2695	2695	2695	2695	0
622	20240607	104900	147431790	2695	2700	2700	2695	231
623	20240607	104800	146808730	2700	2700	2700	2700	1203
624	20240607	104700	143560630	2700	2700	2700	2700	0
625	20240607	104600	143560630	2700	2700	2700	2700	1
626	20240607	104500	143557930	2700	2700	2700	2700	5858
627	20240607	104400	127741330	2705	2705	2705	2705	19
628	20240607	104300	127689935	2705	2705	2705	2705	0
629	20240607	104200	127689935	2705	2700	2705	2700	1013
630	20240607	104100	124954770	2700	2700	2700	2700	500
631	20240607	104000	123604770	2700	2700	2700	2700	500
632	20240607	103900	122254770	2700	2705	2705	2700	4
633	20240607	103800	122243955	2705	2705	2705	2705	510
634	20240607	103700	120864405	2705	2705	2705	2705	610
635	20240607	103600	119214355	2705	2705	2705	2705	494
636	20240607	103500	117878085	2700	2700	2700	2700	19
637	20240607	103400	117826785	2700	2700	2700	2700	1
638	20240607	103300	117824085	2700	2705	2705	2700	420
639	20240607	103200	116689985	2705	2705	2705	2705	4
640	20240607	103100	116679165	2705	2705	2705	2705	300
641	20240607	103000	115867665	2705	2705	2705	2705	12
642	20240607	102900	115835205	2705	2705	2705	2705	0
643	20240607	102800	115835205	2705	2705	2705	2705	143
644	20240607	102700	115448390	2705	2705	2705	2700	1869
645	20240607	102600	110394590	2710	2710	2710	2710	26
646	20240607	102500	110324130	2710	2710	2710	2710	0
647	20240607	102400	110324130	2710	2710	2710	2710	5
648	20240607	102300	110310580	2710	2710	2710	2710	21
649	20240607	102200	110253670	2710	2710	2710	2710	1100
650	20240607	102100	107272670	2705	2705	2705	2705	180
651	20240607	102000	106785770	2710	2710	2710	2710	47
652	20240607	101900	106658400	2710	2710	2710	2710	100
653	20240607	101800	106387400	2710	2710	2710	2710	0
654	20240607	101700	106387400	2710	2710	2710	2710	126
655	20240607	101600	106045940	2710	2710	2710	2710	1
656	20240607	101500	106043230	2705	2705	2705	2705	0
657	20240607	101400	106043230	2705	2705	2705	2705	0
658	20240607	101300	106043230	2705	2705	2705	2705	0
659	20240607	101200	106043230	2705	2705	2705	2705	200
660	20240607	101100	105502230	2705	2705	2705	2705	0
661	20240607	101000	105502230	2705	2705	2705	2705	1407
662	20240607	100900	101696295	2700	2700	2700	2700	0
663	20240607	100800	101696295	2700	2700	2700	2700	3568
664	20240607	100700	92062695	2700	2705	2705	2700	11
665	20240607	100600	92032945	2705	2705	2705	2705	5
666	20240607	100500	92019420	2705	2710	2710	2705	1498
667	20240607	100400	87967260	2710	2710	2710	2710	106
668	20240607	100300	87680000	2710	2705	2710	2705	2064
669	20240607	100200	82096875	2710	2705	2710	2705	502
670	20240607	100100	80738960	2705	2705	2705	2705	1043
671	20240607	100000	77917645	2705	2705	2705	2705	850
672	20240607	095900	75618395	2710	2710	2710	2710	802
673	20240607	095800	73444975	2710	2710	2710	2710	300
674	20240607	095700	72631975	2710	2710	2710	2710	0
675	20240607	095600	72631975	2710	2710	2710	2710	1223
676	20240607	095500	69317645	2715	2715	2715	2715	54
677	20240607	095400	69171035	2715	2715	2715	2710	78
678	20240607	095300	68959515	2715	2715	2715	2715	4
679	20240607	095200	68948655	2710	2710	2710	2710	0
680	20240607	095100	68948655	2710	2710	2710	2710	199
681	20240607	095000	68409365	2710	2710	2710	2710	451
682	20240607	094900	67187155	2710	2710	2710	2710	110
683	20240607	094800	66889055	2710	2710	2710	2710	2000
684	20240607	094700	61469055	2715	2715	2715	2715	988
685	20240607	094600	58786635	2710	2710	2710	2705	234
686	20240607	094500	58152825	2710	2710	2710	2710	14
687	20240607	094400	58114885	2710	2710	2710	2710	520
688	20240607	094300	56705685	2710	2710	2710	2710	0
689	20240607	094200	56705685	2710	2710	2710	2710	410
690	20240607	094100	55594585	2710	2710	2710	2710	414
691	20240607	094000	54472645	2710	2710	2710	2710	101
692	20240607	093900	54198935	2710	2710	2710	2710	7
693	20240607	093800	54179965	2710	2710	2710	2705	1662
694	20240607	093700	49679245	2710	2710	2710	2710	26
695	20240607	093600	49608785	2705	2710	2710	2705	248
696	20240607	093500	48937925	2705	2700	2705	2700	555
697	20240607	093400	47436665	2705	2705	2705	2705	748
698	20240607	093300	45413325	2710	2705	2710	2705	1658
699	20240607	093200	40925655	2710	2710	2710	2710	530
700	20240607	093100	39489355	2710	2710	2710	2710	163
701	20240607	093000	39047625	2715	2715	2715	2715	605
702	20240607	092900	37405050	2715	2715	2715	2715	0
703	20240607	092800	37405050	2715	2715	2715	2715	0
704	20240607	092700	37405050	2715	2715	2715	2715	11
705	20240607	092600	37375185	2715	2715	2715	2715	0
706	20240607	092500	37375185	2715	2715	2715	2715	0
707	20240607	092400	37375185	2715	2710	2715	2710	432
708	20240607	092300	36204390	2715	2715	2715	2715	703
709	20240607	092200	34295745	2715	2715	2715	2715	34
710	20240607	092100	34203435	2720	2720	2720	2720	0
711	20240607	092000	34203435	2720	2720	2720	2720	404
712	20240607	091900	33104555	2720	2720	2720	2720	692
713	20240607	091800	31222315	2720	2720	2720	2720	9
714	20240607	091700	31197835	2720	2720	2720	2720	204
715	20240607	091600	30642955	2720	2720	2720	2720	1
716	20240607	091500	30640235	2720	2720	2720	2720	0
717	20240607	091400	30640235	2720	2720	2720	2720	504
718	20240607	091300	29269355	2720	2720	2720	2720	11
719	20240607	091200	29239435	2715	2715	2715	2715	100
720	20240607	091100	28967935	2730	2715	2730	2715	4436
721	20240607	091000	16898500	2715	2715	2715	2715	10
722	20240607	090900	16871350	2715	2710	2715	2710	2150
723	20240607	090800	11044820	2705	2705	2705	2705	0
724	20240607	090700	11044820	2705	2705	2705	2705	626
725	20240607	090600	9351490	2705	2705	2705	2705	50
726	20240607	090500	9216240	2710	2710	2710	2710	1
727	20240607	090400	9213530	2705	2710	2710	2705	392
728	20240607	090300	8152335	2710	2705	2710	2695	537
729	20240607	090200	6702250	2705	2710	2710	2705	808
730	20240607	090100	4515570	2705	2705	2705	2705	84
731	20240607	090000	4288350	2730	2705	2730	2705	1579