KissMeData/005440/min/candle-20240620.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240620	184500	369217150	4470	4470	4470	4470	2306
3	20240620	184400	369217150	4470	4470	4470	4470	0
4	20240620	184300	369217150	4470	4470	4470	4470	0
5	20240620	184200	369217150	4470	4470	4470	4470	0
6	20240620	184100	369217150	4470	4470	4470	4470	0
7	20240620	184000	369217150	4470	4470	4470	4470	0
8	20240620	183900	369217150	4470	4470	4470	4470	0
9	20240620	183800	369217150	4470	4470	4470	4470	0
10	20240620	183700	369217150	4470	4470	4470	4470	0
11	20240620	183600	369217150	4470	4470	4470	4470	0
12	20240620	183500	369217150	4470	4470	4470	4470	0
13	20240620	183400	369217150	4470	4470	4470	4470	0
14	20240620	183300	369217150	4470	4470	4470	4470	0
15	20240620	183200	369217150	4470	4470	4470	4470	0
16	20240620	183100	369217150	4470	4470	4470	4470	0
17	20240620	183000	369217150	4470	4470	4470	4470	0
18	20240620	182900	369217150	4470	4470	4470	4470	0
19	20240620	182800	369217150	4470	4470	4470	4470	0
20	20240620	182700	369217150	4470	4470	4470	4470	0
21	20240620	182600	369217150	4470	4470	4470	4470	0
22	20240620	182500	369217150	4470	4470	4470	4470	0
23	20240620	182400	369217150	4470	4470	4470	4470	0
24	20240620	182300	369217150	4470	4470	4470	4470	0
25	20240620	182200	369217150	4470	4470	4470	4470	0
26	20240620	182100	369217150	4470	4470	4470	4470	0
27	20240620	182000	369217150	4470	4470	4470	4470	0
28	20240620	181900	369217150	4470	4470	4470	4470	0
29	20240620	181800	369217150	4470	4470	4470	4470	0
30	20240620	181700	369217150	4470	4470	4470	4470	0
31	20240620	181600	369217150	4470	4470	4470	4470	0
32	20240620	181500	369217150	4470	4470	4470	4470	2306
33	20240620	181400	369217150	4470	4470	4470	4470	0
34	20240620	181300	369217150	4470	4470	4470	4470	0
35	20240620	181200	369217150	4470	4470	4470	4470	0
36	20240620	181100	369217150	4470	4470	4470	4470	0
37	20240620	181000	369217150	4470	4470	4470	4470	0
38	20240620	180900	369217150	4470	4470	4470	4470	0
39	20240620	180800	369217150	4470	4470	4470	4470	0
40	20240620	180700	369217150	4470	4470	4470	4470	0
41	20240620	180600	369217150	4470	4470	4470	4470	0
42	20240620	180500	369217150	4470	4470	4470	4470	0
43	20240620	180400	369217150	4470	4470	4470	4470	0
44	20240620	180300	369217150	4470	4470	4470	4470	0
45	20240620	180200	369217150	4470	4470	4470	4470	0
46	20240620	180100	369217150	4470	4470	4470	4470	0
47	20240620	180000	369217150	4470	4470	4470	4470	0
48	20240620	175900	369217150	4470	4470	4470	4470	0
49	20240620	175800	369217150	4470	4470	4470	4470	0
50	20240620	175700	369217150	4470	4470	4470	4470	0
51	20240620	175600	369217150	4470	4470	4470	4470	0
52	20240620	175500	369217150	4470	4470	4470	4470	0
53	20240620	175400	369217150	4470	4470	4470	4470	0
54	20240620	175300	369217150	4470	4470	4470	4470	0
55	20240620	175200	369217150	4470	4470	4470	4470	0
56	20240620	175100	369217150	4470	4470	4470	4470	0
57	20240620	175000	369217150	4470	4470	4470	4470	0
58	20240620	174900	369217150	4470	4470	4470	4470	0
59	20240620	174800	369217150	4470	4470	4470	4470	0
60	20240620	174700	369217150	4470	4470	4470	4470	0
61	20240620	174600	369217150	4470	4470	4470	4470	0
62	20240620	174500	369217150	4470	4470	4470	4470	2306
63	20240620	174400	369217150	4470	4470	4470	4470	0
64	20240620	174300	369217150	4470	4470	4470	4470	0
65	20240620	174200	369217150	4470	4470	4470	4470	0
66	20240620	174100	369217150	4470	4470	4470	4470	0
67	20240620	174000	369217150	4470	4470	4470	4470	0
68	20240620	173900	369217150	4470	4470	4470	4470	0
69	20240620	173800	369217150	4470	4470	4470	4470	0
70	20240620	173700	369217150	4470	4470	4470	4470	0
71	20240620	173600	369217150	4470	4470	4470	4470	0
72	20240620	173500	369217150	4470	4470	4470	4470	0
73	20240620	173400	369217150	4470	4470	4470	4470	0
74	20240620	173300	369217150	4470	4470	4470	4470	0
75	20240620	173200	369217150	4470	4470	4470	4470	0
76	20240620	173100	369217150	4470	4470	4470	4470	0
77	20240620	173000	369217150	4470	4470	4470	4470	0
78	20240620	172900	369217150	4470	4470	4470	4470	0
79	20240620	172800	369217150	4470	4470	4470	4470	0
80	20240620	172700	369217150	4470	4470	4470	4470	0
81	20240620	172600	369217150	4470	4470	4470	4470	0
82	20240620	172500	369217150	4470	4470	4470	4470	0
83	20240620	172400	369217150	4470	4470	4470	4470	0
84	20240620	172300	369217150	4470	4470	4470	4470	0
85	20240620	172200	369217150	4470	4470	4470	4470	0
86	20240620	172100	369217150	4470	4470	4470	4470	0
87	20240620	172000	369217150	4470	4470	4470	4470	0
88	20240620	171900	369217150	4470	4470	4470	4470	0
89	20240620	171800	369217150	4470	4470	4470	4470	0
90	20240620	171700	369217150	4470	4470	4470	4470	0
91	20240620	171600	369217150	4470	4470	4470	4470	0
92	20240620	171500	369217150	4470	4470	4470	4470	2306
93	20240620	171400	369217150	4470	4470	4470	4470	0
94	20240620	171300	369217150	4470	4470	4470	4470	0
95	20240620	171200	369217150	4470	4470	4470	4470	0
96	20240620	171100	369217150	4470	4470	4470	4470	0
97	20240620	171000	369217150	4470	4470	4470	4470	0
98	20240620	170900	369217150	4470	4470	4470	4470	0
99	20240620	170800	369217150	4470	4470	4470	4470	0
100	20240620	170700	369217150	4470	4470	4470	4470	0
101	20240620	170600	369217150	4470	4470	4470	4470	0
102	20240620	170500	369217150	4470	4470	4470	4470	0
103	20240620	170400	369217150	4470	4470	4470	4470	0
104	20240620	170300	369217150	4470	4470	4470	4470	0
105	20240620	170200	369217150	4470	4470	4470	4470	0
106	20240620	170100	369217150	4470	4470	4470	4470	0
107	20240620	170000	369217150	4470	4470	4470	4470	0
108	20240620	165900	369217150	4470	4470	4470	4470	0
109	20240620	165800	369217150	4470	4470	4470	4470	0
110	20240620	165700	369217150	4470	4470	4470	4470	0
111	20240620	165600	369217150	4470	4470	4470	4470	0
112	20240620	165500	369217150	4470	4470	4470	4470	0
113	20240620	165400	369217150	4470	4470	4470	4470	0
114	20240620	165300	369217150	4470	4470	4470	4470	0
115	20240620	165200	369217150	4470	4470	4470	4470	0
116	20240620	165100	369217150	4470	4470	4470	4470	0
117	20240620	165000	369217150	4470	4470	4470	4470	0
118	20240620	164900	369217150	4470	4470	4470	4470	0
119	20240620	164800	369217150	4470	4470	4470	4470	0
120	20240620	164700	369217150	4470	4470	4470	4470	0
121	20240620	164600	369217150	4470	4470	4470	4470	0
122	20240620	164500	369217150	4470	4470	4470	4470	2306
123	20240620	164400	369217150	4470	4470	4470	4470	0
124	20240620	164300	369217150	4470	4470	4470	4470	0
125	20240620	164200	369217150	4470	4470	4470	4470	0
126	20240620	164100	369217150	4470	4470	4470	4470	0
127	20240620	164000	369217150	4470	4470	4470	4470	0
128	20240620	163900	369217150	4470	4470	4470	4470	0
129	20240620	163800	369217150	4470	4470	4470	4470	0
130	20240620	163700	369217150	4470	4470	4470	4470	0
131	20240620	163600	369217150	4470	4470	4470	4470	0
132	20240620	163500	369217150	4470	4470	4470	4470	0
133	20240620	163400	369217150	4470	4470	4470	4470	0
134	20240620	163300	369217150	4470	4470	4470	4470	0
135	20240620	163200	369217150	4470	4470	4470	4470	0
136	20240620	163100	369217150	4470	4470	4470	4470	0
137	20240620	163000	369217150	4470	4470	4470	4470	0
138	20240620	162900	369217150	4470	4470	4470	4470	0
139	20240620	162800	369217150	4470	4470	4470	4470	0
140	20240620	162700	369217150	4470	4470	4470	4470	0
141	20240620	162600	369217150	4470	4470	4470	4470	0
142	20240620	162500	369217150	4470	4470	4470	4470	0
143	20240620	162400	369217150	4470	4470	4470	4470	0
144	20240620	162300	369217150	4470	4470	4470	4470	0
145	20240620	162200	369217150	4470	4470	4470	4470	0
146	20240620	162100	369217150	4470	4470	4470	4470	0
147	20240620	162000	369217150	4470	4470	4470	4470	0
148	20240620	161900	369217150	4470	4470	4470	4470	0
149	20240620	161800	369217150	4470	4470	4470	4470	0
150	20240620	161700	369217150	4470	4470	4470	4470	0
151	20240620	161600	369217150	4470	4470	4470	4470	0
152	20240620	161500	369217150	4470	4470	4470	4470	2306
153	20240620	161400	369217150	4470	4470	4470	4470	0
154	20240620	161300	369217150	4470	4470	4470	4470	0
155	20240620	161200	369217150	4470	4470	4470	4470	0
156	20240620	161100	369217150	4470	4470	4470	4470	0
157	20240620	161000	369217150	4470	4470	4470	4470	0
158	20240620	160900	369217150	4470	4470	4470	4470	0
159	20240620	160800	369217150	4470	4470	4470	4470	0
160	20240620	160700	369217150	4470	4470	4470	4470	0
161	20240620	160600	369217150	4470	4470	4470	4470	0
162	20240620	160500	369217150	4470	4470	4470	4470	0
163	20240620	160400	369217150	4470	4470	4470	4470	0
164	20240620	160300	369217150	4470	4470	4470	4470	0
165	20240620	160200	369217150	4470	4470	4470	4470	0
166	20240620	160100	369217150	4470	4470	4470	4470	0
167	20240620	160000	369217150	4470	4470	4470	4470	0
168	20240620	155900	369217150	4470	4470	4470	4470	0
169	20240620	155800	369217150	4470	4470	4470	4470	0
170	20240620	155700	369217150	4470	4470	4470	4470	0
171	20240620	155600	369217150	4470	4470	4470	4470	0
172	20240620	155500	369217150	4470	4470	4470	4470	0
173	20240620	155400	369217150	4470	4470	4470	4470	0
174	20240620	155300	369217150	4470	4470	4470	4470	0
175	20240620	155200	369217150	4470	4470	4470	4470	0
176	20240620	155100	369217150	4470	4470	4470	4470	0
177	20240620	155000	369217150	4470	4470	4470	4470	0
178	20240620	154900	369217150	4470	4470	4470	4470	0
179	20240620	154800	369217150	4470	4470	4470	4470	0
180	20240620	154700	369217150	4470	4470	4470	4470	0
181	20240620	154600	369217150	4470	4470	4470	4470	0
182	20240620	154500	369217150	4470	4470	4470	4470	2306
183	20240620	154400	369217150	4470	4470	4470	4470	0
184	20240620	154300	369217150	4470	4470	4470	4470	0
185	20240620	154200	369217150	4470	4470	4470	4470	0
186	20240620	154100	369217150	4470	4470	4470	4470	0
187	20240620	154000	369217150	4470	4470	4470	4470	0
188	20240620	153900	369217150	4470	4470	4470	4470	0
189	20240620	153800	369217150	4470	4470	4470	4470	0
190	20240620	153700	369217150	4470	4470	4470	4470	0
191	20240620	153600	369217150	4470	4470	4470	4470	0
192	20240620	153500	369217150	4470	4470	4470	4470	0
193	20240620	153400	369217150	4470	4470	4470	4470	0
194	20240620	153300	369217150	4470	4470	4470	4470	0
195	20240620	153200	369217150	4470	4470	4470	4470	0
196	20240620	153100	369217150	4470	4470	4470	4470	0
197	20240620	153000	369217150	4470	4470	4470	4470	2306
198	20240620	152900	358909330	4470	4470	4470	4470	0
199	20240620	152800	358909330	4470	4470	4470	4470	0
200	20240620	152700	358909330	4470	4470	4470	4470	0
201	20240620	152600	358909330	4470	4470	4470	4470	0
202	20240620	152500	358909330	4470	4470	4470	4470	0
203	20240620	152400	358909330	4470	4470	4470	4470	0
204	20240620	152300	358909330	4470	4470	4470	4470	0
205	20240620	152200	358909330	4470	4470	4470	4470	0
206	20240620	152100	358909330	4470	4470	4470	4470	0
207	20240620	152000	358909330	4470	4470	4470	4470	0
208	20240620	151900	358909330	4470	4460	4470	4460	36
209	20240620	151800	358748460	4460	4460	4460	4460	7
210	20240620	151700	358717240	4460	4460	4470	4460	115
211	20240620	151600	358204330	4460	4465	4495	4460	829
212	20240620	151500	354488270	4465	4460	4465	4460	51
213	20240620	151400	354260755	4465	4455	4470	4455	46
214	20240620	151300	354055750	4465	4455	4470	4455	40
215	20240620	151200	353877415	4455	4460	4465	4455	102
216	20240620	151100	353422370	4460	4455	4460	4455	82
217	20240620	151000	353056845	4455	4455	4455	4455	64
218	20240620	150900	352771725	4455	4455	4455	4450	58
219	20240620	150800	352513495	4450	4450	4450	4450	1336
220	20240620	150700	346568295	4455	4455	4455	4450	42
221	20240620	150600	346381325	4450	4450	4460	4450	518
222	20240620	150500	344073755	4450	4450	4450	4450	75
223	20240620	150400	343740005	4450	4455	4455	4450	62
224	20240620	150300	343464095	4450	4450	4450	4450	86
225	20240620	150200	343081395	4450	4450	4450	4450	33
226	20240620	150100	342934545	4450	4455	4455	4450	54
227	20240620	150000	342694160	4450	4470	4470	4450	37
228	20240620	145900	342529490	4450	4450	4465	4450	617
229	20240620	145800	339780115	4450	4450	4460	4450	172
230	20240620	145700	339013575	4450	4455	4455	4450	638
231	20240620	145600	336173655	4455	4450	4455	4450	73
232	20240620	145500	335848490	4455	4450	4455	4450	69
233	20240620	145400	335541370	4450	4455	4460	4450	923
234	20240620	145300	331429560	4455	4460	4460	4455	81
235	20240620	145200	331068645	4455	4460	4460	4455	95
236	20240620	145100	330645020	4455	4455	4455	4455	62
237	20240620	145000	330368810	4455	4460	4460	4455	56
238	20240620	144900	330119275	4465	4455	4465	4455	65
239	20240620	144800	329829660	4460	4455	4460	4455	526
240	20240620	144700	327484065	4455	4455	4455	4455	82
241	20240620	144600	327118755	4455	4455	4455	4455	229
242	20240620	144500	326098560	4455	4455	4455	4455	57
243	20240620	144400	325844625	4455	4455	4455	4455	93
244	20240620	144300	325430310	4455	4460	4460	4455	51
245	20240620	144200	325203060	4460	4455	4460	4455	101
246	20240620	144100	324752950	4455	4460	4460	4455	81
247	20240620	144000	324391815	4460	4455	4465	4455	128
248	20240620	143900	323821000	4455	4460	4460	4450	1385
249	20240620	143800	317649765	4460	4465	4465	4460	73
250	20240620	143700	317324120	4460	4460	4460	4460	77
251	20240620	143600	316980700	4465	4460	4465	4460	67
252	20240620	143500	316681870	4460	4465	4470	4460	350
253	20240620	143400	315118160	4460	4460	4460	4460	567
254	20240620	143300	312589340	4460	4465	4465	4460	58
255	20240620	143200	312330655	4460	4460	4470	4460	64
256	20240620	143100	312045025	4465	4460	4465	4460	483
257	20240620	143000	309889620	4460	4460	4460	4460	171
258	20240620	142900	309126960	4460	4460	4460	4460	75
259	20240620	142800	308792460	4460	4460	4465	4460	54
260	20240620	142700	308551515	4460	4470	4470	4460	536
261	20240620	142600	306158255	4470	4470	4470	4470	518
262	20240620	142500	303842795	4470	4470	4470	4470	81
263	20240620	142400	303480725	4470	4470	4470	4470	76
264	20240620	142300	303141005	4470	4470	4470	4470	80
265	20240620	142200	302783405	4475	4475	4475	4475	83
266	20240620	142100	302411980	4475	4475	4475	4475	52
267	20240620	142000	302179280	4475	4480	4480	4475	279
268	20240620	141900	300929475	4480	4480	4480	4480	68
269	20240620	141800	300624835	4485	4485	4485	4485	90
270	20240620	141700	300221185	4485	4485	4485	4485	141
271	20240620	141600	299588800	4485	4490	4500	4485	598
272	20240620	141500	296904280	4490	4495	4495	4490	148
273	20240620	141400	296239170	4490	4490	4490	4490	22
274	20240620	141300	296140390	4490	4490	4490	4490	20
275	20240620	141200	296050590	4490	4490	4500	4490	268
276	20240620	141100	294845220	4490	4490	4490	4490	23
277	20240620	141000	294741950	4490	4490	4490	4490	20
278	20240620	140900	294652150	4490	4495	4495	4490	123
279	20240620	140800	294099365	4490	4490	4490	4490	30
280	20240620	140700	293964665	4490	4490	4490	4490	20
281	20240620	140600	293874865	4495	4490	4495	4490	116
282	20240620	140500	293353545	4490	4490	4490	4490	31
283	20240620	140400	293214355	4490	4490	4490	4490	20
284	20240620	140300	293124555	4490	4490	4490	4490	20
285	20240620	140200	293034755	4490	4490	4490	4490	20
286	20240620	140100	292944955	4490	4490	4490	4490	30
287	20240620	140000	292810255	4490	4490	4500	4490	37
288	20240620	135900	292644055	4500	4490	4500	4490	49
289	20240620	135800	292423755	4490	4495	4495	4490	59
290	20240620	135700	292158705	4495	4490	4495	4490	21
291	20240620	135600	292064410	4490	4495	4495	4490	51
292	20240620	135500	291835280	4495	4495	4495	4495	1090
293	20240620	135400	286935730	4495	4495	4495	4495	30
294	20240620	135300	286800880	4495	4495	4495	4495	344
295	20240620	135200	285254600	4495	4495	4495	4495	232
296	20240620	135100	284211760	4495	4495	4495	4495	580
297	20240620	135000	281604660	4495	4495	4495	4495	20
298	20240620	134900	281514760	4495	4495	4495	4495	23
299	20240620	134800	281411375	4495	4495	4495	4495	20
300	20240620	134700	281321475	4495	4495	4500	4495	231
301	20240620	134600	280282125	4495	4495	4495	4495	20
302	20240620	134500	280192225	4495	4495	4495	4495	32
303	20240620	134400	280048385	4495	4490	4495	4490	41
304	20240620	134300	279864190	4490	4490	4490	4490	0
305	20240620	134200	279864190	4490	4495	4495	4490	376
306	20240620	134100	278174170	4495	4495	4495	4495	22
307	20240620	134000	278075280	4495	4495	4495	4495	30
308	20240620	133900	277940430	4495	4490	4495	4490	178
309	20240620	133800	277140330	4485	4485	4485	4485	20
310	20240620	133700	277050630	4485	4485	4485	4485	47
311	20240620	133600	276839835	4490	4495	4495	4490	404
312	20240620	133500	275023870	4495	4490	4495	4485	53
313	20240620	133400	274785850	4485	4490	4490	4485	391
314	20240620	133300	273030360	4490	4495	4495	4490	355
315	20240620	133200	271435335	4495	4490	4495	4490	314
316	20240620	133100	270025330	4485	4490	4490	4485	75
317	20240620	133000	269688680	4490	4485	4490	4485	274
318	20240620	132900	268458580	4485	4485	4490	4485	35
319	20240620	132800	268301600	4485	4485	4490	4485	628
320	20240620	132700	265485010	4480	4480	4480	4480	22
321	20240620	132600	265386450	4480	4480	4480	4480	30
322	20240620	132500	265252050	4480	4480	4485	4480	243
323	20240620	132400	264163080	4475	4475	4475	4475	20
324	20240620	132300	264073580	4475	4475	4475	4475	22
325	20240620	132200	263975130	4475	4475	4475	4475	46
326	20240620	132100	263769280	4475	4480	4480	4475	59
327	20240620	132000	263505115	4480	4475	4480	4475	56
328	20240620	131900	263254370	4470	4480	4480	4470	58
329	20240620	131800	262994830	4480	4485	4485	4480	120
330	20240620	131700	262457090	4485	4480	4485	4480	211
331	20240620	131600	261511620	4470	4475	4480	4470	120
332	20240620	131500	260974230	4470	4470	4470	4470	10
333	20240620	131400	260929530	4470	4480	4480	4470	455
334	20240620	131300	258892800	4475	4475	4475	4475	0
335	20240620	131200	258892800	4475	4475	4475	4475	12
336	20240620	131100	258839100	4480	4475	4480	4475	552
337	20240620	131000	256368895	4475	4470	4475	4465	529
338	20240620	130900	254004565	4465	4465	4465	4465	613
339	20240620	130800	251267520	4460	4460	4460	4460	15
340	20240620	130700	251200620	4465	4460	4465	4460	68
341	20240620	130600	250897295	4460	4460	4460	4460	2
342	20240620	130500	250888375	4460	4460	4460	4460	12
343	20240620	130400	250834855	4465	4465	4465	4465	24
344	20240620	130300	250727695	4465	4465	4465	4465	342
345	20240620	130200	249200665	4465	4465	4465	4465	0
346	20240620	130100	249200665	4465	4465	4465	4465	12
347	20240620	130000	249147085	4470	4470	4470	4470	234
348	20240620	125900	248101105	4465	4465	4465	4465	419
349	20240620	125800	246230270	4465	4465	4465	4465	10
350	20240620	125700	246185620	4465	4470	4470	4465	238
351	20240620	125600	245121770	4465	4465	4465	4465	0
352	20240620	125500	245121770	4465	4465	4465	4465	0
353	20240620	125400	245121770	4465	4465	4465	4465	312
354	20240620	125300	243728690	4470	4470	4470	4470	0
355	20240620	125200	243728690	4470	4470	4470	4470	275
356	20240620	125100	242499440	4465	4465	4465	4465	10
357	20240620	125000	242454790	4465	4465	4465	4465	2
358	20240620	124900	242445860	4465	4465	4465	4465	0
359	20240620	124800	242445860	4465	4465	4465	4465	0
360	20240620	124700	242445860	4465	4465	4465	4465	11
361	20240620	124600	242396745	4465	4465	4470	4465	127
362	20240620	124500	241829075	4460	4460	4460	4460	0
363	20240620	124400	241829075	4460	4460	4460	4460	10
364	20240620	124300	241784475	4460	4460	4460	4460	130
365	20240620	124200	241204675	4460	4460	4460	4460	98
366	20240620	124100	240767595	4460	4460	4460	4460	0
367	20240620	124000	240767595	4460	4455	4460	4455	313
368	20240620	123900	239372215	4455	4455	4455	4455	2
369	20240620	123800	239363305	4455	4455	4455	4455	0
370	20240620	123700	239363305	4455	4455	4455	4455	10
371	20240620	123600	239318755	4460	4460	4460	4460	434
372	20240620	123500	237383115	4460	4470	4470	4460	203
373	20240620	123400	236477725	4460	4460	4460	4460	0
374	20240620	123300	236477725	4460	4460	4460	4460	10
375	20240620	123200	236433125	4470	4465	4470	4465	260
376	20240620	123100	235270935	4470	4470	4470	4470	0
377	20240620	123000	235270935	4470	4460	4470	4460	135
378	20240620	122900	234668810	4460	4460	4460	4460	0
379	20240620	122800	234668810	4460	4460	4460	4460	2
380	20240620	122700	234659890	4460	4460	4460	4460	96
381	20240620	122600	234231730	4460	4455	4460	4455	11
382	20240620	122500	234182720	4455	4460	4460	4455	162
383	20240620	122400	233460460	4460	4460	4460	4460	200
384	20240620	122300	232568460	4460	4460	4460	4460	10
385	20240620	122200	232523860	4465	4465	4465	4465	179
386	20240620	122100	231724625	4465	4465	4465	4465	2
387	20240620	122000	231715695	4470	4470	4470	4470	1
388	20240620	121900	231711225	4460	4460	4460	4460	10
389	20240620	121800	231666625	4470	4470	4470	4470	1435
390	20240620	121700	225252175	4470	4465	4470	4465	66
391	20240620	121600	224957165	4470	4465	4470	4460	278
392	20240620	121500	223716540	4465	4465	4465	4465	419
393	20240620	121400	221845705	4465	4465	4465	4465	2
394	20240620	121300	221836775	4470	4470	4470	4470	134
395	20240620	121200	221237795	4465	4465	4465	4465	11
396	20240620	121100	221188680	4470	4470	4470	4470	1
397	20240620	121000	221184210	4465	4470	4470	4465	539
398	20240620	120900	218775195	4465	4465	4465	4465	527
399	20240620	120800	216422140	4460	4460	4460	4460	10
400	20240620	120700	216377540	4460	4460	4460	4460	0
401	20240620	120600	216377540	4460	4465	4465	4460	343
402	20240620	120500	214847555	4460	4460	4460	4460	10
403	20240620	120400	214802955	4460	4460	4460	4460	0
404	20240620	120300	214802955	4460	4460	4460	4460	2
405	20240620	120200	214794035	4460	4460	4460	4460	5
406	20240620	120100	214771735	4460	4470	4470	4460	471
407	20240620	120000	212668495	4470	4465	4470	4465	18
408	20240620	115900	212588090	4465	4465	4465	4465	2
409	20240620	115800	212579160	4465	4470	4470	4465	21
410	20240620	115700	212485390	4465	4465	4470	4465	11
411	20240620	115600	212436270	4465	4470	4470	4465	340
412	20240620	115500	210917570	4475	4475	4475	4475	12
413	20240620	115400	210863870	4475	4475	4475	4475	350
414	20240620	115300	209297620	4475	4475	4475	4475	1273
415	20240620	115200	203600945	4475	4480	4480	4475	24
416	20240620	115100	203493485	4475	4475	4475	4475	20
417	20240620	115000	203403985	4475	4475	4475	4475	11
418	20240620	114900	203354760	4475	4475	4475	4475	10
419	20240620	114800	203310010	4480	4475	4480	4475	13
420	20240620	114700	203251830	4475	4475	4475	4475	21
421	20240620	114600	203157855	4475	4475	4475	4475	10
422	20240620	114500	203113105	4475	4480	4480	4475	297
423	20240620	114400	201782595	4480	4485	4485	4480	43
424	20240620	114300	201589800	4485	4485	4485	4485	134
425	20240620	114200	200988810	4485	4485	4485	4485	0
426	20240620	114100	200988810	4485	4485	4485	4485	2
427	20240620	114000	200979840	4485	4490	4490	4485	110
428	20240620	113900	200485990	4490	4490	4490	4490	0
429	20240620	113800	200485990	4490	4490	4490	4490	0
430	20240620	113700	200485990	4490	4490	4490	4490	371
431	20240620	113600	198820200	4495	4495	4495	4495	0
432	20240620	113500	198820200	4495	4495	4495	4495	1
433	20240620	113400	198815705	4490	4495	4495	4490	173
434	20240620	113300	198038825	4490	4490	4490	4490	2
435	20240620	113200	198029845	4490	4490	4490	4490	130
436	20240620	113100	197446145	4490	4485	4490	4485	121
437	20240620	113000	196902865	4490	4490	4490	4490	0
438	20240620	112900	196902865	4490	4490	4490	4490	545
439	20240620	112800	194455815	4490	4490	4490	4490	0
440	20240620	112700	194455815	4490	4490	4490	4490	0
441	20240620	112600	194455815	4490	4485	4490	4485	584
442	20240620	112500	191836570	4485	4485	4485	4485	0
443	20240620	112400	191836570	4485	4485	4485	4485	0
444	20240620	112300	191836570	4485	4485	4485	4485	209
445	20240620	112200	190899205	4485	4485	4485	4485	681
446	20240620	112100	187844920	4480	4480	4480	4480	0
447	20240620	112000	187844920	4480	4480	4480	4480	0
448	20240620	111900	187844920	4480	4480	4480	4480	2
449	20240620	111800	187835960	4480	4480	4480	4480	536
450	20240620	111700	185434680	4475	4475	4475	4475	0
451	20240620	111600	185434680	4475	4475	4475	4475	25
452	20240620	111500	185322805	4480	4485	4485	4480	308
453	20240620	111400	183942045	4485	4485	4485	4485	0
454	20240620	111300	183942045	4485	4485	4485	4485	10
455	20240620	111200	183897195	4485	4480	4485	4480	189
456	20240620	111100	183049540	4485	4480	4485	4480	19
457	20240620	111000	182964415	4480	4480	4485	4480	541
458	20240620	110900	180540705	4470	4470	4470	4470	0
459	20240620	110800	180540705	4470	4470	4470	4470	0
460	20240620	110700	180540705	4470	4480	4480	4470	231
461	20240620	110600	179505835	4480	4480	4480	4480	0
462	20240620	110500	179505835	4480	4480	4480	4480	0
463	20240620	110400	179505835	4480	4490	4495	4480	642
464	20240620	110300	176626590	4490	4490	4490	4490	19
465	20240620	110200	176541280	4485	4485	4485	4485	116
466	20240620	110100	176021020	4490	4490	4490	4490	238
467	20240620	110000	174952400	4480	4480	4480	4480	0
468	20240620	105900	174952400	4480	4480	4480	4480	0
469	20240620	105800	174952400	4480	4480	4500	4480	1003
470	20240620	105700	170445920	4475	4475	4475	4475	2
471	20240620	105600	170436970	4475	4475	4475	4475	0
472	20240620	105500	170436970	4475	4475	4475	4475	48
473	20240620	105400	170222170	4475	4475	4475	4475	140
474	20240620	105300	169595670	4475	4475	4475	4475	2
475	20240620	105200	169586720	4475	4475	4475	4475	223
476	20240620	105100	168588795	4475	4475	4475	4475	0
477	20240620	105000	168588795	4475	4475	4475	4475	140
478	20240620	104900	167962295	4475	4475	4475	4475	0
479	20240620	104800	167962295	4475	4475	4475	4475	0
480	20240620	104700	167962295	4475	4475	4475	4475	48
481	20240620	104600	167747495	4475	4475	4475	4475	154
482	20240620	104500	167058345	4480	4480	4480	4480	1
483	20240620	104400	167053865	4475	4475	4475	4475	199
484	20240620	104300	166163340	4480	4480	4480	4480	1
485	20240620	104200	166158860	4480	4475	4480	4475	1500
486	20240620	104100	159439175	4470	4470	4470	4470	0
487	20240620	104000	159439175	4470	4465	4470	4465	524
488	20240620	103900	157097235	4460	4455	4460	4455	27
489	20240620	103800	156976825	4455	4455	4455	4455	235
490	20240620	103700	155929900	4455	4455	4455	4455	84
491	20240620	103600	155555680	4455	4455	4455	4455	0
492	20240620	103500	155555680	4455	4455	4455	4455	2
493	20240620	103400	155546770	4455	4455	4455	4455	6
494	20240620	103300	155520040	4450	4450	4450	4450	0
495	20240620	103200	155520040	4450	4465	4465	4450	500
496	20240620	103100	153291845	4465	4465	4470	4465	14
497	20240620	103000	153229285	4460	4460	4460	4460	115
498	20240620	102900	152716385	4470	4470	4470	4470	0
499	20240620	102800	152716385	4470	4470	4470	4470	0
500	20240620	102700	152716385	4470	4470	4470	4470	1
501	20240620	102600	152711915	4465	4465	4465	4465	0
502	20240620	102500	152711915	4465	4465	4465	4465	369
503	20240620	102400	151064330	4465	4465	4465	4465	2
504	20240620	102300	151055400	4465	4465	4465	4465	0
505	20240620	102200	151055400	4465	4465	4465	4465	0
506	20240620	102100	151055400	4465	4465	4465	4465	0
507	20240620	102000	151055400	4465	4465	4465	4465	2
508	20240620	101900	151046470	4475	4475	4475	4475	0
509	20240620	101800	151046470	4475	4475	4475	4475	43
510	20240620	101700	150854045	4475	4475	4475	4475	144
511	20240620	101600	150209645	4480	4475	4480	4475	12
512	20240620	101500	150155895	4475	4475	4475	4475	0
513	20240620	101400	150155895	4475	4475	4475	4475	0
514	20240620	101300	150155895	4475	4475	4475	4475	2
515	20240620	101200	150146945	4480	4480	4480	4480	0
516	20240620	101100	150146945	4480	4480	4480	4480	0
517	20240620	101000	150146945	4480	4470	4480	4465	2106
518	20240620	100900	140732335	4470	4470	4470	4465	819
519	20240620	100800	137071415	4470	4470	4470	4470	0
520	20240620	100700	137071415	4470	4470	4470	4470	1
521	20240620	100600	137066945	4465	4465	4465	4465	16
522	20240620	100500	136995505	4470	4470	4470	4470	0
523	20240620	100400	136995505	4470	4470	4470	4470	3
524	20240620	100300	136982095	4470	4470	4470	4470	2
525	20240620	100200	136973155	4465	4465	4465	4465	2
526	20240620	100100	136964225	4465	4465	4465	4465	282
527	20240620	100000	135705095	4465	4465	4465	4465	0
528	20240620	095900	135705095	4465	4465	4465	4465	2
529	20240620	095800	135696165	4460	4460	4460	4460	100
530	20240620	095700	135250165	4465	4465	4465	4465	100
531	20240620	095600	134803665	4465	4465	4465	4465	0
532	20240620	095500	134803665	4465	4460	4465	4460	302
533	20240620	095400	133455245	4465	4465	4465	4465	0
534	20240620	095300	133455245	4465	4465	4465	4465	2
535	20240620	095200	133446315	4465	4465	4465	4465	427
536	20240620	095100	131539760	4465	4470	4470	4465	4
537	20240620	095000	131521895	4465	4465	4465	4465	5
538	20240620	094900	131499570	4465	4465	4465	4465	0
539	20240620	094800	131499570	4465	4465	4465	4465	8
540	20240620	094700	131463850	4470	4470	4470	4470	0
541	20240620	094600	131463850	4470	4470	4470	4470	521
542	20240620	094500	129134980	4475	4475	4475	4475	601
543	20240620	094400	126445505	4475	4470	4475	4470	12
544	20240620	094300	126391815	4475	4475	4475	4475	1
545	20240620	094200	126387340	4475	4465	4475	4465	2
546	20240620	094100	126378400	4465	4465	4465	4465	4
547	20240620	094000	126360540	4470	4470	4470	4470	2
548	20240620	093900	126351600	4475	4475	4475	4475	68
549	20240620	093800	126047300	4475	4465	4475	4465	294
550	20240620	093700	124734570	4460	4460	4460	4460	2
551	20240620	093600	124725650	4465	4465	4465	4465	170
552	20240620	093500	123966600	4460	4460	4460	4460	389
553	20240620	093400	122231660	4460	4465	4465	4460	77
554	20240620	093300	121888190	4450	4475	4475	4450	10122
555	20240620	093200	76777380	4475	4480	4480	4475	131
556	20240620	093100	76190850	4480	4480	4480	4480	0
557	20240620	093000	76190850	4480	4480	4480	4480	2
558	20240620	092900	76181890	4475	4480	4480	4475	10
559	20240620	092800	76137100	4475	4475	4475	4475	1010
560	20240620	092700	71617350	4470	4470	4470	4470	0
561	20240620	092600	71617350	4470	4470	4470	4465	212
562	20240620	092500	70669720	4470	4470	4470	4470	16
563	20240620	092400	70598200	4470	4475	4475	4470	273
564	20240620	092300	69377875	4475	4470	4475	4470	232
565	20240620	092200	68340800	4470	4470	4470	4470	2
566	20240620	092100	68331860	4475	4480	4480	4475	304
567	20240620	092000	66971440	4480	4475	4480	4475	249
568	20240620	091900	65856965	4480	4475	4480	4470	929
569	20240620	091800	61695775	4470	4470	4470	4470	1036
570	20240620	091700	57064855	4470	4475	4480	4460	3882
571	20240620	091600	39727950	4475	4475	4475	4475	161
572	20240620	091500	39007475	4475	4475	4475	4475	10
573	20240620	091400	38962725	4480	4490	4490	4480	424
574	20240620	091300	37061295	4490	4490	4490	4490	206
575	20240620	091200	36136355	4485	4485	4485	4485	7
576	20240620	091100	36104960	4485	4490	4490	4485	4772
577	20240620	091000	14679845	4495	4490	4495	4490	73
578	20240620	090900	14352065	4490	4490	4490	4490	132
579	20240620	090800	13759385	4490	4490	4490	4490	260
580	20240620	090700	12591985	4505	4505	4505	4505	0
581	20240620	090600	12591985	4505	4500	4505	4500	540
582	20240620	090500	10159485	4505	4505	4505	4505	0
583	20240620	090400	10159485	4505	4505	4505	4505	100
584	20240620	090300	9708985	4505	4505	4505	4505	191
585	20240620	090200	8848530	4505	4505	4505	4505	1
586	20240620	090100	8844025	4510	4510	4515	4510	611
587	20240620	090000	6085415	4515	4455	4515	4455	1355