KissMeData/263800/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	205900	443190440	5820	5820	5820	5820	4097
3	20240607	205800	443190440	5820	5820	5820	5820	0
4	20240607	205700	443190440	5820	5820	5820	5820	0
5	20240607	205600	443190440	5820	5820	5820	5820	0
6	20240607	205500	443190440	5820	5820	5820	5820	0
7	20240607	205400	443190440	5820	5820	5820	5820	0
8	20240607	205300	443190440	5820	5820	5820	5820	0
9	20240607	205200	443190440	5820	5820	5820	5820	0
10	20240607	205100	443190440	5820	5820	5820	5820	0
11	20240607	205000	443190440	5820	5820	5820	5820	0
12	20240607	204900	443190440	5820	5820	5820	5820	0
13	20240607	204800	443190440	5820	5820	5820	5820	0
14	20240607	204700	443190440	5820	5820	5820	5820	0
15	20240607	204600	443190440	5820	5820	5820	5820	0
16	20240607	204500	443190440	5820	5820	5820	5820	0
17	20240607	204400	443190440	5820	5820	5820	5820	0
18	20240607	204300	443190440	5820	5820	5820	5820	0
19	20240607	204200	443190440	5820	5820	5820	5820	0
20	20240607	204100	443190440	5820	5820	5820	5820	0
21	20240607	204000	443190440	5820	5820	5820	5820	0
22	20240607	203900	443190440	5820	5820	5820	5820	0
23	20240607	203800	443190440	5820	5820	5820	5820	0
24	20240607	203700	443190440	5820	5820	5820	5820	0
25	20240607	203600	443190440	5820	5820	5820	5820	0
26	20240607	203500	443190440	5820	5820	5820	5820	0
27	20240607	203400	443190440	5820	5820	5820	5820	0
28	20240607	203300	443190440	5820	5820	5820	5820	0
29	20240607	203200	443190440	5820	5820	5820	5820	0
30	20240607	203100	443190440	5820	5820	5820	5820	0
31	20240607	203000	443190440	5820	5820	5820	5820	0
32	20240607	202900	443190440	5820	5820	5820	5820	4097
33	20240607	202800	443190440	5820	5820	5820	5820	0
34	20240607	202700	443190440	5820	5820	5820	5820	0
35	20240607	202600	443190440	5820	5820	5820	5820	0
36	20240607	202500	443190440	5820	5820	5820	5820	0
37	20240607	202400	443190440	5820	5820	5820	5820	0
38	20240607	202300	443190440	5820	5820	5820	5820	0
39	20240607	202200	443190440	5820	5820	5820	5820	0
40	20240607	202100	443190440	5820	5820	5820	5820	0
41	20240607	202000	443190440	5820	5820	5820	5820	0
42	20240607	201900	443190440	5820	5820	5820	5820	0
43	20240607	201800	443190440	5820	5820	5820	5820	0
44	20240607	201700	443190440	5820	5820	5820	5820	0
45	20240607	201600	443190440	5820	5820	5820	5820	0
46	20240607	201500	443190440	5820	5820	5820	5820	0
47	20240607	201400	443190440	5820	5820	5820	5820	0
48	20240607	201300	443190440	5820	5820	5820	5820	0
49	20240607	201200	443190440	5820	5820	5820	5820	0
50	20240607	201100	443190440	5820	5820	5820	5820	0
51	20240607	201000	443190440	5820	5820	5820	5820	0
52	20240607	200900	443190440	5820	5820	5820	5820	0
53	20240607	200800	443190440	5820	5820	5820	5820	0
54	20240607	200700	443190440	5820	5820	5820	5820	0
55	20240607	200600	443190440	5820	5820	5820	5820	0
56	20240607	200500	443190440	5820	5820	5820	5820	0
57	20240607	200400	443190440	5820	5820	5820	5820	0
58	20240607	200300	443190440	5820	5820	5820	5820	0
59	20240607	200200	443190440	5820	5820	5820	5820	0
60	20240607	200100	443190440	5820	5820	5820	5820	0
61	20240607	200000	443190440	5820	5820	5820	5820	0
62	20240607	195900	443190440	5820	5820	5820	5820	4097
63	20240607	195800	443190440	5820	5820	5820	5820	0
64	20240607	195700	443190440	5820	5820	5820	5820	0
65	20240607	195600	443190440	5820	5820	5820	5820	0
66	20240607	195500	443190440	5820	5820	5820	5820	0
67	20240607	195400	443190440	5820	5820	5820	5820	0
68	20240607	195300	443190440	5820	5820	5820	5820	0
69	20240607	195200	443190440	5820	5820	5820	5820	0
70	20240607	195100	443190440	5820	5820	5820	5820	0
71	20240607	195000	443190440	5820	5820	5820	5820	0
72	20240607	194900	443190440	5820	5820	5820	5820	0
73	20240607	194800	443190440	5820	5820	5820	5820	0
74	20240607	194700	443190440	5820	5820	5820	5820	0
75	20240607	194600	443190440	5820	5820	5820	5820	0
76	20240607	194500	443190440	5820	5820	5820	5820	0
77	20240607	194400	443190440	5820	5820	5820	5820	0
78	20240607	194300	443190440	5820	5820	5820	5820	0
79	20240607	194200	443190440	5820	5820	5820	5820	0
80	20240607	194100	443190440	5820	5820	5820	5820	0
81	20240607	194000	443190440	5820	5820	5820	5820	0
82	20240607	193900	443190440	5820	5820	5820	5820	0
83	20240607	193800	443190440	5820	5820	5820	5820	0
84	20240607	193700	443190440	5820	5820	5820	5820	0
85	20240607	193600	443190440	5820	5820	5820	5820	0
86	20240607	193500	443190440	5820	5820	5820	5820	0
87	20240607	193400	443190440	5820	5820	5820	5820	0
88	20240607	193300	443190440	5820	5820	5820	5820	0
89	20240607	193200	443190440	5820	5820	5820	5820	0
90	20240607	193100	443190440	5820	5820	5820	5820	0
91	20240607	193000	443190440	5820	5820	5820	5820	0
92	20240607	192900	443190440	5820	5820	5820	5820	4097
93	20240607	192800	443190440	5820	5820	5820	5820	0
94	20240607	192700	443190440	5820	5820	5820	5820	0
95	20240607	192600	443190440	5820	5820	5820	5820	0
96	20240607	192500	443190440	5820	5820	5820	5820	0
97	20240607	192400	443190440	5820	5820	5820	5820	0
98	20240607	192300	443190440	5820	5820	5820	5820	0
99	20240607	192200	443190440	5820	5820	5820	5820	0
100	20240607	192100	443190440	5820	5820	5820	5820	0
101	20240607	192000	443190440	5820	5820	5820	5820	0
102	20240607	191900	443190440	5820	5820	5820	5820	0
103	20240607	191800	443190440	5820	5820	5820	5820	0
104	20240607	191700	443190440	5820	5820	5820	5820	0
105	20240607	191600	443190440	5820	5820	5820	5820	0
106	20240607	191500	443190440	5820	5820	5820	5820	0
107	20240607	191400	443190440	5820	5820	5820	5820	0
108	20240607	191300	443190440	5820	5820	5820	5820	0
109	20240607	191200	443190440	5820	5820	5820	5820	0
110	20240607	191100	443190440	5820	5820	5820	5820	0
111	20240607	191000	443190440	5820	5820	5820	5820	0
112	20240607	190900	443190440	5820	5820	5820	5820	0
113	20240607	190800	443190440	5820	5820	5820	5820	0
114	20240607	190700	443190440	5820	5820	5820	5820	0
115	20240607	190600	443190440	5820	5820	5820	5820	0
116	20240607	190500	443190440	5820	5820	5820	5820	0
117	20240607	190400	443190440	5820	5820	5820	5820	0
118	20240607	190300	443190440	5820	5820	5820	5820	0
119	20240607	190200	443190440	5820	5820	5820	5820	0
120	20240607	190100	443190440	5820	5820	5820	5820	0
121	20240607	190000	443190440	5820	5820	5820	5820	0
122	20240607	185900	443190440	5820	5820	5820	5820	4097
123	20240607	185800	443190440	5820	5820	5820	5820	0
124	20240607	185700	443190440	5820	5820	5820	5820	0
125	20240607	185600	443190440	5820	5820	5820	5820	0
126	20240607	185500	443190440	5820	5820	5820	5820	0
127	20240607	185400	443190440	5820	5820	5820	5820	0
128	20240607	185300	443190440	5820	5820	5820	5820	0
129	20240607	185200	443190440	5820	5820	5820	5820	0
130	20240607	185100	443190440	5820	5820	5820	5820	0
131	20240607	185000	443190440	5820	5820	5820	5820	0
132	20240607	184900	443190440	5820	5820	5820	5820	0
133	20240607	184800	443190440	5820	5820	5820	5820	0
134	20240607	184700	443190440	5820	5820	5820	5820	0
135	20240607	184600	443190440	5820	5820	5820	5820	0
136	20240607	184500	443190440	5820	5820	5820	5820	0
137	20240607	184400	443190440	5820	5820	5820	5820	0
138	20240607	184300	443190440	5820	5820	5820	5820	0
139	20240607	184200	443190440	5820	5820	5820	5820	0
140	20240607	184100	443190440	5820	5820	5820	5820	0
141	20240607	184000	443190440	5820	5820	5820	5820	0
142	20240607	183900	443190440	5820	5820	5820	5820	0
143	20240607	183800	443190440	5820	5820	5820	5820	0
144	20240607	183700	443190440	5820	5820	5820	5820	0
145	20240607	183600	443190440	5820	5820	5820	5820	0
146	20240607	183500	443190440	5820	5820	5820	5820	0
147	20240607	183400	443190440	5820	5820	5820	5820	0
148	20240607	183300	443190440	5820	5820	5820	5820	0
149	20240607	183200	443190440	5820	5820	5820	5820	0
150	20240607	183100	443190440	5820	5820	5820	5820	0
151	20240607	183000	443190440	5820	5820	5820	5820	0
152	20240607	182900	443190440	5820	5820	5820	5820	4097
153	20240607	182800	443190440	5820	5820	5820	5820	0
154	20240607	182700	443190440	5820	5820	5820	5820	0
155	20240607	182600	443190440	5820	5820	5820	5820	0
156	20240607	182500	443190440	5820	5820	5820	5820	0
157	20240607	182400	443190440	5820	5820	5820	5820	0
158	20240607	182300	443190440	5820	5820	5820	5820	0
159	20240607	182200	443190440	5820	5820	5820	5820	0
160	20240607	182100	443190440	5820	5820	5820	5820	0
161	20240607	182000	443190440	5820	5820	5820	5820	0
162	20240607	181900	443190440	5820	5820	5820	5820	0
163	20240607	181800	443190440	5820	5820	5820	5820	0
164	20240607	181700	443190440	5820	5820	5820	5820	0
165	20240607	181600	443190440	5820	5820	5820	5820	0
166	20240607	181500	443190440	5820	5820	5820	5820	0
167	20240607	181400	443190440	5820	5820	5820	5820	0
168	20240607	181300	443190440	5820	5820	5820	5820	0
169	20240607	181200	443190440	5820	5820	5820	5820	0
170	20240607	181100	443190440	5820	5820	5820	5820	0
171	20240607	181000	443190440	5820	5820	5820	5820	0
172	20240607	180900	443190440	5820	5820	5820	5820	0
173	20240607	180800	443190440	5820	5820	5820	5820	0
174	20240607	180700	443190440	5820	5820	5820	5820	0
175	20240607	180600	443190440	5820	5820	5820	5820	0
176	20240607	180500	443190440	5820	5820	5820	5820	0
177	20240607	180400	443190440	5820	5820	5820	5820	0
178	20240607	180300	443190440	5820	5820	5820	5820	0
179	20240607	180200	443190440	5820	5820	5820	5820	0
180	20240607	180100	443190440	5820	5820	5820	5820	0
181	20240607	180000	443190440	5820	5820	5820	5820	0
182	20240607	175900	443190440	5820	5820	5820	5820	4097
183	20240607	175800	443190440	5820	5820	5820	5820	0
184	20240607	175700	443190440	5820	5820	5820	5820	0
185	20240607	175600	443190440	5820	5820	5820	5820	0
186	20240607	175500	443190440	5820	5820	5820	5820	0
187	20240607	175400	443190440	5820	5820	5820	5820	0
188	20240607	175300	443190440	5820	5820	5820	5820	0
189	20240607	175200	443190440	5820	5820	5820	5820	0
190	20240607	175100	443190440	5820	5820	5820	5820	0
191	20240607	175000	443190440	5820	5820	5820	5820	0
192	20240607	174900	443190440	5820	5820	5820	5820	0
193	20240607	174800	443190440	5820	5820	5820	5820	0
194	20240607	174700	443190440	5820	5820	5820	5820	0
195	20240607	174600	443190440	5820	5820	5820	5820	0
196	20240607	174500	443190440	5820	5820	5820	5820	0
197	20240607	174400	443190440	5820	5820	5820	5820	0
198	20240607	174300	443190440	5820	5820	5820	5820	0
199	20240607	174200	443190440	5820	5820	5820	5820	0
200	20240607	174100	443190440	5820	5820	5820	5820	0
201	20240607	174000	443190440	5820	5820	5820	5820	0
202	20240607	173900	443190440	5820	5820	5820	5820	0
203	20240607	173800	443190440	5820	5820	5820	5820	0
204	20240607	173700	443190440	5820	5820	5820	5820	0
205	20240607	173600	443190440	5820	5820	5820	5820	0
206	20240607	173500	443190440	5820	5820	5820	5820	0
207	20240607	173400	443190440	5820	5820	5820	5820	0
208	20240607	173300	443190440	5820	5820	5820	5820	0
209	20240607	173200	443190440	5820	5820	5820	5820	0
210	20240607	173100	443190440	5820	5820	5820	5820	0
211	20240607	173000	443190440	5820	5820	5820	5820	0
212	20240607	172900	443190440	5820	5820	5820	5820	4097
213	20240607	172800	443190440	5820	5820	5820	5820	0
214	20240607	172700	443190440	5820	5820	5820	5820	0
215	20240607	172600	443190440	5820	5820	5820	5820	0
216	20240607	172500	443190440	5820	5820	5820	5820	0
217	20240607	172400	443190440	5820	5820	5820	5820	0
218	20240607	172300	443190440	5820	5820	5820	5820	0
219	20240607	172200	443190440	5820	5820	5820	5820	0
220	20240607	172100	443190440	5820	5820	5820	5820	0
221	20240607	172000	443190440	5820	5820	5820	5820	0
222	20240607	171900	443190440	5820	5820	5820	5820	0
223	20240607	171800	443190440	5820	5820	5820	5820	0
224	20240607	171700	443190440	5820	5820	5820	5820	0
225	20240607	171600	443190440	5820	5820	5820	5820	0
226	20240607	171500	443190440	5820	5820	5820	5820	0
227	20240607	171400	443190440	5820	5820	5820	5820	0
228	20240607	171300	443190440	5820	5820	5820	5820	0
229	20240607	171200	443190440	5820	5820	5820	5820	0
230	20240607	171100	443190440	5820	5820	5820	5820	0
231	20240607	171000	443190440	5820	5820	5820	5820	0
232	20240607	170900	443190440	5820	5820	5820	5820	0
233	20240607	170800	443190440	5820	5820	5820	5820	0
234	20240607	170700	443190440	5820	5820	5820	5820	0
235	20240607	170600	443190440	5820	5820	5820	5820	0
236	20240607	170500	443190440	5820	5820	5820	5820	0
237	20240607	170400	443190440	5820	5820	5820	5820	0
238	20240607	170300	443190440	5820	5820	5820	5820	0
239	20240607	170200	443190440	5820	5820	5820	5820	0
240	20240607	170100	443190440	5820	5820	5820	5820	0
241	20240607	170000	443190440	5820	5820	5820	5820	0
242	20240607	165900	443190440	5820	5820	5820	5820	4097
243	20240607	165800	443190440	5820	5820	5820	5820	0
244	20240607	165700	443190440	5820	5820	5820	5820	0
245	20240607	165600	443190440	5820	5820	5820	5820	0
246	20240607	165500	443190440	5820	5820	5820	5820	0
247	20240607	165400	443190440	5820	5820	5820	5820	0
248	20240607	165300	443190440	5820	5820	5820	5820	0
249	20240607	165200	443190440	5820	5820	5820	5820	0
250	20240607	165100	443190440	5820	5820	5820	5820	0
251	20240607	165000	443190440	5820	5820	5820	5820	0
252	20240607	164900	443190440	5820	5820	5820	5820	0
253	20240607	164800	443190440	5820	5820	5820	5820	0
254	20240607	164700	443190440	5820	5820	5820	5820	0
255	20240607	164600	443190440	5820	5820	5820	5820	0
256	20240607	164500	443190440	5820	5820	5820	5820	0
257	20240607	164400	443190440	5820	5820	5820	5820	0
258	20240607	164300	443190440	5820	5820	5820	5820	0
259	20240607	164200	443190440	5820	5820	5820	5820	0
260	20240607	164100	443190440	5820	5820	5820	5820	0
261	20240607	164000	443190440	5820	5820	5820	5820	0
262	20240607	163900	443190440	5820	5820	5820	5820	0
263	20240607	163800	443190440	5820	5820	5820	5820	0
264	20240607	163700	443190440	5820	5820	5820	5820	0
265	20240607	163600	443190440	5820	5820	5820	5820	0
266	20240607	163500	443190440	5820	5820	5820	5820	0
267	20240607	163400	443190440	5820	5820	5820	5820	0
268	20240607	163300	443190440	5820	5820	5820	5820	0
269	20240607	163200	443190440	5820	5820	5820	5820	0
270	20240607	163100	443190440	5820	5820	5820	5820	0
271	20240607	163000	443190440	5820	5820	5820	5820	0
272	20240607	162900	443190440	5820	5820	5820	5820	4097
273	20240607	162800	443190440	5820	5820	5820	5820	0
274	20240607	162700	443190440	5820	5820	5820	5820	0
275	20240607	162600	443190440	5820	5820	5820	5820	0
276	20240607	162500	443190440	5820	5820	5820	5820	0
277	20240607	162400	443190440	5820	5820	5820	5820	0
278	20240607	162300	443190440	5820	5820	5820	5820	0
279	20240607	162200	443190440	5820	5820	5820	5820	0
280	20240607	162100	443190440	5820	5820	5820	5820	0
281	20240607	162000	443190440	5820	5820	5820	5820	0
282	20240607	161900	443190440	5820	5820	5820	5820	0
283	20240607	161800	443190440	5820	5820	5820	5820	0
284	20240607	161700	443190440	5820	5820	5820	5820	0
285	20240607	161600	443190440	5820	5820	5820	5820	0
286	20240607	161500	443190440	5820	5820	5820	5820	0
287	20240607	161400	443190440	5820	5820	5820	5820	0
288	20240607	161300	443190440	5820	5820	5820	5820	0
289	20240607	161200	443190440	5820	5820	5820	5820	0
290	20240607	161100	443190440	5820	5820	5820	5820	0
291	20240607	161000	443190440	5820	5820	5820	5820	0
292	20240607	160900	443190440	5820	5820	5820	5820	0
293	20240607	160800	443190440	5820	5820	5820	5820	0
294	20240607	160700	443190440	5820	5820	5820	5820	0
295	20240607	160600	443190440	5820	5820	5820	5820	0
296	20240607	160500	443190440	5820	5820	5820	5820	0
297	20240607	160400	443190440	5820	5820	5820	5820	0
298	20240607	160300	443190440	5820	5820	5820	5820	0
299	20240607	160200	443190440	5820	5820	5820	5820	0
300	20240607	160100	443190440	5820	5820	5820	5820	0
301	20240607	160000	443190440	5820	5820	5820	5820	0
302	20240607	155900	443190440	5820	5820	5820	5820	4097
303	20240607	155800	443190440	5820	5820	5820	5820	0
304	20240607	155700	443190440	5820	5820	5820	5820	0
305	20240607	155600	443190440	5820	5820	5820	5820	0
306	20240607	155500	443190440	5820	5820	5820	5820	0
307	20240607	155400	443190440	5820	5820	5820	5820	0
308	20240607	155300	443190440	5820	5820	5820	5820	0
309	20240607	155200	443190440	5820	5820	5820	5820	0
310	20240607	155100	443190440	5820	5820	5820	5820	0
311	20240607	155000	443190440	5820	5820	5820	5820	0
312	20240607	154900	443190440	5820	5820	5820	5820	0
313	20240607	154800	443190440	5820	5820	5820	5820	0
314	20240607	154700	443190440	5820	5820	5820	5820	0
315	20240607	154600	443190440	5820	5820	5820	5820	0
316	20240607	154500	443190440	5820	5820	5820	5820	0
317	20240607	154400	443190440	5820	5820	5820	5820	0
318	20240607	154300	443190440	5820	5820	5820	5820	0
319	20240607	154200	443190440	5820	5820	5820	5820	0
320	20240607	154100	443190440	5820	5820	5820	5820	0
321	20240607	154000	443190440	5820	5820	5820	5820	0
322	20240607	153900	443190440	5820	5820	5820	5820	0
323	20240607	153800	443190440	5820	5820	5820	5820	0
324	20240607	153700	443190440	5820	5820	5820	5820	0
325	20240607	153600	443190440	5820	5820	5820	5820	0
326	20240607	153500	443190440	5820	5820	5820	5820	0
327	20240607	153400	443190440	5820	5820	5820	5820	0
328	20240607	153300	443190440	5820	5820	5820	5820	0
329	20240607	153200	443190440	5820	5820	5820	5820	0
330	20240607	153100	443190440	5820	5820	5820	5820	0
331	20240607	153000	443190440	5820	5820	5820	5820	4097
332	20240607	152900	419345900	5800	5800	5800	5800	0
333	20240607	152800	419345900	5800	5800	5800	5800	0
334	20240607	152700	419345900	5800	5800	5800	5800	0
335	20240607	152600	419345900	5800	5800	5800	5800	0
336	20240607	152500	419345900	5800	5800	5800	5800	0
337	20240607	152400	419345900	5800	5800	5800	5800	0
338	20240607	152300	419345900	5800	5800	5800	5800	0
339	20240607	152200	419345900	5800	5800	5800	5800	0
340	20240607	152100	419345900	5800	5800	5800	5800	0
341	20240607	152000	419345900	5800	5800	5800	5800	0
342	20240607	151900	419345900	5800	5810	5810	5800	37
343	20240607	151800	419131030	5810	5810	5810	5810	50
344	20240607	151700	418840530	5800	5800	5800	5800	1
345	20240607	151600	418834730	5800	5800	5800	5800	0
346	20240607	151500	418834730	5800	5800	5800	5800	0
347	20240607	151400	418834730	5800	5800	5800	5800	162
348	20240607	151300	417895130	5800	5810	5810	5800	1032
349	20240607	151200	411899230	5810	5810	5810	5810	3
350	20240607	151100	411881800	5800	5800	5800	5800	0
351	20240607	151000	411881800	5800	5800	5800	5800	450
352	20240607	150900	409271800	5810	5810	5810	5810	2
353	20240607	150800	409260180	5800	5800	5800	5800	528
354	20240607	150700	406197780	5800	5790	5800	5790	122
355	20240607	150600	405491380	5790	5790	5790	5790	0
356	20240607	150500	405491380	5790	5790	5790	5790	0
357	20240607	150400	405491380	5790	5790	5790	5790	0
358	20240607	150300	405491380	5790	5800	5800	5790	500
359	20240607	150200	402593560	5810	5810	5810	5810	0
360	20240607	150100	402593560	5810	5810	5810	5810	0
361	20240607	150000	402593560	5810	5810	5810	5810	0
362	20240607	145900	402593560	5810	5810	5810	5810	1139
363	20240607	145800	395975970	5800	5800	5800	5800	5
364	20240607	145700	395946970	5810	5810	5810	5810	51
365	20240607	145600	395650660	5800	5800	5800	5800	20
366	20240607	145500	395534660	5810	5790	5810	5790	150
367	20240607	145400	394663760	5790	5800	5800	5790	3543
368	20240607	145300	374114490	5800	5800	5800	5800	308
369	20240607	145200	372328090	5800	5800	5800	5800	3
370	20240607	145100	372310690	5800	5800	5800	5800	37
371	20240607	145000	372096090	5800	5800	5800	5800	0
372	20240607	144900	372096090	5800	5800	5800	5800	0
373	20240607	144800	372096090	5800	5800	5800	5800	2
374	20240607	144700	372084490	5790	5790	5790	5790	700
375	20240607	144600	368031490	5790	5790	5790	5790	0
376	20240607	144500	368031490	5790	5790	5790	5790	88
377	20240607	144400	367521970	5790	5790	5790	5790	463
378	20240607	144300	364841200	5790	5790	5790	5790	1
379	20240607	144200	364835410	5790	5800	5800	5790	16
380	20240607	144100	364742750	5790	5790	5790	5790	6
381	20240607	144000	364708010	5790	5790	5790	5790	10
382	20240607	143900	364650110	5790	5790	5790	5790	20
383	20240607	143800	364534310	5790	5790	5800	5790	17
384	20240607	143700	364435870	5790	5790	5790	5790	5
385	20240607	143600	364406920	5800	5800	5800	5800	30
386	20240607	143500	364232920	5800	5800	5800	5800	0
387	20240607	143400	364232920	5800	5800	5800	5800	0
388	20240607	143300	364232920	5800	5800	5800	5800	3
389	20240607	143200	364215520	5790	5790	5790	5790	0
390	20240607	143100	364215520	5790	5790	5790	5790	0
391	20240607	143000	364215520	5790	5790	5790	5790	200
392	20240607	142900	363057520	5790	5790	5790	5790	0
393	20240607	142800	363057520	5790	5790	5790	5790	0
394	20240607	142700	363057520	5790	5790	5790	5790	40
395	20240607	142600	362825920	5790	5790	5790	5790	0
396	20240607	142500	362825920	5790	5790	5790	5790	0
397	20240607	142400	362825920	5790	5790	5790	5790	0
398	20240607	142300	362825920	5790	5790	5790	5790	0
399	20240607	142200	362825920	5790	5790	5790	5790	136
400	20240607	142100	362038480	5790	5790	5790	5790	0
401	20240607	142000	362038480	5790	5790	5790	5790	0
402	20240607	141900	362038480	5790	5790	5790	5790	533
403	20240607	141800	358952410	5790	5800	5800	5790	749
404	20240607	141700	354612880	5810	5810	5810	5810	0
405	20240607	141600	354612880	5810	5810	5810	5810	1
406	20240607	141500	354607070	5810	5810	5810	5810	0
407	20240607	141400	354607070	5810	5810	5810	5810	10
408	20240607	141300	354548970	5800	5800	5800	5800	38
409	20240607	141200	354328570	5800	5800	5800	5800	72
410	20240607	141100	353910970	5810	5810	5810	5810	7
411	20240607	141000	353870300	5800	5800	5800	5800	0
412	20240607	140900	353870300	5800	5800	5800	5800	0
413	20240607	140800	353870300	5800	5800	5800	5800	0
414	20240607	140700	353870300	5800	5800	5800	5800	130
415	20240607	140600	353116300	5810	5810	5810	5810	0
416	20240607	140500	353116300	5810	5810	5810	5810	0
417	20240607	140400	353116300	5810	5810	5810	5810	460
418	20240607	140300	350443700	5800	5800	5800	5800	0
419	20240607	140200	350443700	5800	5800	5800	5800	0
420	20240607	140100	350443700	5800	5800	5800	5800	816
421	20240607	140000	345710900	5800	5810	5810	5800	81
422	20240607	135900	345240300	5800	5800	5800	5800	50
423	20240607	135800	344950300	5800	5800	5800	5800	0
424	20240607	135700	344950300	5800	5800	5800	5800	300
425	20240607	135600	343210300	5810	5810	5810	5810	6
426	20240607	135500	343175440	5810	5810	5810	5810	0
427	20240607	135400	343175440	5810	5810	5810	5810	50
428	20240607	135300	342884940	5810	5810	5810	5810	100
429	20240607	135200	342303940	5820	5820	5820	5820	2
430	20240607	135100	342292300	5830	5830	5830	5830	0
431	20240607	135000	342292300	5830	5830	5830	5830	12
432	20240607	134900	342222340	5830	5830	5830	5830	4
433	20240607	134800	342199020	5830	5830	5830	5830	5
434	20240607	134700	342169870	5830	5830	5830	5830	0
435	20240607	134600	342169870	5830	5830	5830	5820	111
436	20240607	134500	341523490	5770	5770	5770	5770	0
437	20240607	134400	341523490	5770	5820	5820	5770	8490
438	20240607	134300	292288370	5820	5820	5820	5820	0
439	20240607	134200	292288370	5820	5820	5820	5820	0
440	20240607	134100	292288370	5820	5830	5830	5820	23
441	20240607	134000	292154290	5830	5830	5830	5830	97
442	20240607	133900	291588780	5840	5830	5840	5820	5910
443	20240607	133800	257133170	5840	5840	5840	5840	20
444	20240607	133700	257016370	5840	5840	5840	5840	0
445	20240607	133600	257016370	5840	5840	5840	5840	0
446	20240607	133500	257016370	5840	5840	5840	5840	0
447	20240607	133400	257016370	5840	5840	5840	5840	0
448	20240607	133300	257016370	5840	5840	5840	5840	0
449	20240607	133200	257016370	5840	5840	5840	5840	150
450	20240607	133100	256140370	5830	5830	5830	5830	0
451	20240607	133000	256140370	5830	5830	5830	5830	0
452	20240607	132900	256140370	5830	5830	5830	5830	100
453	20240607	132800	255557370	5840	5840	5840	5840	6
454	20240607	132700	255522330	5840	5840	5840	5840	0
455	20240607	132600	255522330	5840	5840	5840	5840	0
456	20240607	132500	255522330	5840	5840	5840	5840	0
457	20240607	132400	255522330	5840	5840	5840	5840	0
458	20240607	132300	255522330	5840	5840	5840	5840	42
459	20240607	132200	255277050	5850	5850	5850	5850	0
460	20240607	132100	255277050	5850	5850	5850	5850	0
461	20240607	132000	255277050	5850	5850	5850	5850	71
462	20240607	131900	254861700	5830	5830	5830	5830	0
463	20240607	131800	254861700	5830	5830	5830	5830	1
464	20240607	131700	254855870	5830	5830	5830	5830	1
465	20240607	131600	254850040	5840	5840	5840	5840	283
466	20240607	131500	253197320	5850	5840	5850	5840	11
467	20240607	131400	253133050	5840	5840	5840	5840	683
468	20240607	131300	249144330	5840	5840	5840	5830	227
469	20240607	131200	247819410	5840	5840	5840	5840	0
470	20240607	131100	247819410	5840	5840	5840	5840	0
471	20240607	131000	247819410	5840	5840	5840	5840	0
472	20240607	130900	247819410	5840	5840	5840	5840	171
473	20240607	130800	246820770	5840	5840	5840	5840	0
474	20240607	130700	246820770	5840	5830	5840	5830	567
475	20240607	130600	243510290	5830	5830	5830	5830	3
476	20240607	130500	243492800	5830	5830	5830	5830	0
477	20240607	130400	243492800	5830	5830	5830	5830	0
478	20240607	130300	243492800	5830	5830	5830	5830	0
479	20240607	130200	243492800	5830	5830	5830	5830	100
480	20240607	130100	242909800	5830	5830	5830	5830	21
481	20240607	130000	242787370	5830	5830	5830	5830	57
482	20240607	125900	242455060	5830	5830	5830	5830	0
483	20240607	125800	242455060	5830	5830	5830	5830	0
484	20240607	125700	242455060	5830	5830	5830	5830	1
485	20240607	125600	242449230	5830	5830	5830	5830	0
486	20240607	125500	242449230	5830	5830	5830	5830	0
487	20240607	125400	242449230	5830	5820	5830	5820	881
488	20240607	125300	237313500	5840	5840	5840	5840	4
489	20240607	125200	237290140	5830	5830	5830	5830	0
490	20240607	125100	237290140	5830	5830	5830	5830	0
491	20240607	125000	237290140	5830	5830	5830	5830	1617
492	20240607	124900	227863030	5830	5830	5830	5830	0
493	20240607	124800	227863030	5830	5830	5830	5830	15
494	20240607	124700	227775580	5830	5830	5830	5830	0
495	20240607	124600	227775580	5830	5830	5830	5830	0
496	20240607	124500	227775580	5830	5830	5830	5830	0
497	20240607	124400	227775580	5830	5830	5830	5830	1
498	20240607	124300	227769750	5830	5830	5830	5830	0
499	20240607	124200	227769750	5830	5830	5830	5830	2
500	20240607	124100	227758090	5810	5810	5810	5810	579
501	20240607	124000	224394100	5810	5820	5820	5810	360
502	20240607	123900	222301450	5820	5820	5820	5820	2
503	20240607	123800	222289810	5820	5820	5820	5820	10
504	20240607	123700	222231610	5810	5810	5810	5810	114
505	20240607	123600	221569270	5810	5810	5810	5810	167
506	20240607	123500	220599000	5810	5810	5810	5810	0
507	20240607	123400	220599000	5810	5810	5810	5810	0
508	20240607	123300	220599000	5810	5810	5810	5810	1
509	20240607	123200	220593190	5820	5820	5820	5820	372
510	20240607	123100	218428150	5820	5820	5820	5820	191
511	20240607	123000	217316530	5820	5820	5820	5820	0
512	20240607	122900	217316530	5820	5820	5820	5820	0
513	20240607	122800	217316530	5820	5820	5820	5820	0
514	20240607	122700	217316530	5820	5820	5820	5820	0
515	20240607	122600	217316530	5820	5820	5820	5820	0
516	20240607	122500	217316530	5820	5820	5820	5820	0
517	20240607	122400	217316530	5820	5820	5820	5820	0
518	20240607	122300	217316530	5820	5820	5820	5820	0
519	20240607	122200	217316530	5820	5820	5820	5820	0
520	20240607	122100	217316530	5820	5820	5820	5820	0
521	20240607	122000	217316530	5820	5820	5820	5820	0
522	20240607	121900	217316530	5820	5820	5820	5820	0
523	20240607	121800	217316530	5820	5820	5820	5820	17
524	20240607	121700	217217590	5820	5820	5820	5820	0
525	20240607	121600	217217590	5820	5820	5820	5820	0
526	20240607	121500	217217590	5820	5820	5820	5820	809
527	20240607	121400	212509210	5820	5820	5820	5820	200
528	20240607	121300	211345210	5820	5820	5820	5820	1
529	20240607	121200	211339390	5830	5830	5830	5830	659
530	20240607	121100	207497420	5830	5830	5830	5830	0
531	20240607	121000	207497420	5830	5830	5830	5830	0
532	20240607	120900	207497420	5830	5830	5830	5830	0
533	20240607	120800	207497420	5830	5830	5830	5830	0
534	20240607	120700	207497420	5830	5830	5830	5830	0
535	20240607	120600	207497420	5830	5830	5830	5830	10
536	20240607	120500	207439120	5830	5830	5830	5830	161
537	20240607	120400	206500490	5840	5840	5840	5840	0
538	20240607	120300	206500490	5840	5840	5840	5840	1
539	20240607	120200	206494650	5820	5820	5820	5820	0
540	20240607	120100	206494650	5820	5820	5820	5820	0
541	20240607	120000	206494650	5820	5820	5820	5820	0
542	20240607	115900	206494650	5820	5820	5820	5820	264
543	20240607	115800	204958170	5840	5840	5840	5840	0
544	20240607	115700	204958170	5840	5840	5840	5840	31
545	20240607	115600	204777130	5840	5840	5840	5840	0
546	20240607	115500	204777130	5840	5840	5840	5840	304
547	20240607	115400	203001770	5840	5840	5840	5840	0
548	20240607	115300	203001770	5840	5820	5840	5820	37
549	20240607	115200	202786390	5820	5830	5830	5820	35
550	20240607	115100	202582640	5830	5830	5830	5830	4
551	20240607	115000	202559320	5830	5830	5830	5830	0
552	20240607	114900	202559320	5830	5830	5830	5830	0
553	20240607	114800	202559320	5830	5830	5830	5830	42
554	20240607	114700	202314460	5840	5840	5840	5840	85
555	20240607	114600	201818060	5820	5820	5820	5820	60
556	20240607	114500	201468860	5830	5830	5830	5830	185
557	20240607	114400	200390310	5830	5830	5830	5830	47
558	20240607	114300	200116300	5830	5830	5830	5830	116
559	20240607	114200	199440020	5840	5840	5840	5840	0
560	20240607	114100	199440020	5840	5840	5840	5840	0
561	20240607	114000	199440020	5840	5840	5840	5840	0
562	20240607	113900	199440020	5840	5840	5840	5840	0
563	20240607	113800	199440020	5840	5840	5840	5840	50
564	20240607	113700	199148020	5820	5820	5820	5820	216
565	20240607	113600	197890900	5820	5830	5830	5820	13
566	20240607	113500	197815200	5830	5830	5830	5830	0
567	20240607	113400	197815200	5830	5830	5830	5830	109
568	20240607	113300	197179730	5840	5840	5840	5840	264
569	20240607	113200	195637970	5840	5840	5840	5840	0
570	20240607	113100	195637970	5840	5840	5840	5840	1
571	20240607	113000	195632130	5850	5850	5850	5850	0
572	20240607	112900	195632130	5850	5850	5850	5850	0
573	20240607	112800	195632130	5850	5850	5850	5850	0
574	20240607	112700	195632130	5850	5850	5850	5850	25
575	20240607	112600	195485880	5850	5840	5850	5840	682
576	20240607	112500	191502400	5840	5840	5840	5840	0
577	20240607	112400	191502400	5840	5840	5840	5840	1
578	20240607	112300	191496560	5830	5820	5830	5820	67
579	20240607	112200	191106120	5830	5830	5830	5830	0
580	20240607	112100	191106120	5830	5840	5840	5830	312
581	20240607	112000	189287090	5850	5850	5850	5850	2
582	20240607	111900	189275390	5850	5850	5850	5850	0
583	20240607	111800	189275390	5850	5850	5850	5850	0
584	20240607	111700	189275390	5850	5850	5850	5850	1
585	20240607	111600	189269540	5850	5850	5850	5850	0
586	20240607	111500	189269540	5850	5850	5850	5850	10
587	20240607	111400	189211040	5850	5850	5850	5850	0
588	20240607	111300	189211040	5850	5850	5850	5850	0
589	20240607	111200	189211040	5850	5850	5850	5850	0
590	20240607	111100	189211040	5850	5850	5850	5850	0
591	20240607	111000	189211040	5850	5850	5850	5850	0
592	20240607	110900	189211040	5850	5850	5850	5850	0
593	20240607	110800	189211040	5850	5850	5850	5850	2
594	20240607	110700	189199340	5850	5850	5850	5850	102
595	20240607	110600	188602640	5850	5840	5850	5840	341
596	20240607	110500	186608130	5850	5850	5850	5850	0
597	20240607	110400	186608130	5850	5850	5850	5850	0
598	20240607	110300	186608130	5850	5850	5850	5850	13
599	20240607	110200	186532080	5850	5850	5850	5850	0
600	20240607	110100	186532080	5850	5850	5850	5850	0
601	20240607	110000	186532080	5850	5850	5850	5850	0
602	20240607	105900	186532080	5850	5850	5850	5850	0
603	20240607	105800	186532080	5850	5850	5850	5850	2
604	20240607	105700	186520380	5850	5850	5850	5850	3
605	20240607	105600	186502830	5850	5850	5850	5850	2
606	20240607	105500	186491130	5850	5850	5850	5850	0
607	20240607	105400	186491130	5850	5850	5850	5850	0
608	20240607	105300	186491130	5850	5840	5850	5820	341
609	20240607	105200	184497140	5830	5830	5830	5830	497
610	20240607	105100	181599630	5830	5830	5830	5830	0
611	20240607	105000	181599630	5830	5830	5830	5830	3
612	20240607	104900	181582140	5820	5820	5820	5820	1
613	20240607	104800	181576320	5830	5830	5830	5830	4
614	20240607	104700	181553000	5830	5830	5830	5830	20
615	20240607	104600	181436400	5830	5830	5830	5830	0
616	20240607	104500	181436400	5830	5830	5830	5830	1
617	20240607	104400	181430570	5830	5830	5830	5830	0
618	20240607	104300	181430570	5830	5830	5830	5830	90
619	20240607	104200	180905870	5830	5830	5830	5830	0
620	20240607	104100	180905870	5830	5830	5830	5830	4
621	20240607	104000	180882550	5830	5820	5830	5810	102
622	20240607	103900	180289870	5810	5830	5830	5810	722
623	20240607	103800	176094990	5820	5820	5820	5820	145
624	20240607	103700	175251090	5810	5820	5820	5810	201
625	20240607	103600	174083270	5820	5820	5820	5820	63
626	20240607	103500	173716610	5830	5820	5830	5820	26
627	20240607	103400	173565260	5820	5820	5820	5820	7
628	20240607	103300	173524520	5830	5830	5830	5830	3
629	20240607	103200	173507030	5810	5810	5810	5810	0
630	20240607	103100	173507030	5810	5810	5810	5810	3
631	20240607	103000	173489600	5830	5830	5830	5830	0
632	20240607	102900	173489600	5830	5830	5830	5830	1
633	20240607	102800	173483770	5800	5800	5800	5800	0
634	20240607	102700	173483770	5800	5800	5800	5800	45
635	20240607	102600	173222770	5840	5840	5840	5840	2
636	20240607	102500	173211090	5800	5800	5800	5800	0
637	20240607	102400	173211090	5800	5800	5800	5800	430
638	20240607	102300	170717090	5800	5800	5800	5800	0
639	20240607	102200	170717090	5800	5800	5800	5800	0
640	20240607	102100	170717090	5800	5800	5800	5800	300
641	20240607	102000	168977090	5800	5800	5800	5800	0
642	20240607	101900	168977090	5800	5800	5800	5800	6
643	20240607	101800	168942290	5800	5800	5800	5800	0
644	20240607	101700	168942290	5800	5800	5800	5800	1021
645	20240607	101600	163020490	5800	5800	5800	5800	190
646	20240607	101500	161918490	5800	5810	5810	5800	110
647	20240607	101400	161279630	5810	5810	5810	5810	0
648	20240607	101300	161279630	5810	5810	5810	5810	100
649	20240607	101200	160698630	5810	5820	5820	5810	1000
650	20240607	101100	154888510	5820	5840	5840	5820	910
651	20240607	101000	149592270	5840	5840	5840	5840	1
652	20240607	100900	149586430	5810	5840	5840	5810	1785
653	20240607	100800	139211280	5840	5830	5840	5820	272
654	20240607	100700	137627180	5840	5840	5840	5840	614
655	20240607	100600	134041420	5850	5850	5850	5850	27
656	20240607	100500	133883470	5850	5850	5850	5850	406
657	20240607	100400	131508370	5850	5860	5860	5840	32
658	20240607	100300	131321000	5860	5840	5860	5840	2212
659	20240607	100200	118401880	5840	5850	5860	5840	2465
660	20240607	100100	104005290	5850	5850	5850	5850	220
661	20240607	100000	102718290	5850	5860	5860	5850	74
662	20240607	095900	102285370	5860	5860	5860	5860	0
663	20240607	095800	102285370	5860	5860	5860	5860	4
664	20240607	095700	102261930	5860	5860	5860	5850	52
665	20240607	095600	101957310	5870	5860	5870	5850	299
666	20240607	095500	100204860	5850	5850	5850	5850	0
667	20240607	095400	100204860	5850	5850	5850	5850	0
668	20240607	095300	100204860	5850	5850	5850	5850	513
669	20240607	095200	97203810	5850	5860	5860	5850	422
670	20240607	095100	94734950	5860	5840	5860	5840	352
671	20240607	095000	92677020	5840	5840	5840	5840	65
672	20240607	094900	92297420	5840	5840	5840	5840	35
673	20240607	094800	92093020	5840	5840	5840	5840	27
674	20240607	094700	91935340	5840	5840	5840	5840	0
675	20240607	094600	91935340	5840	5840	5840	5840	38
676	20240607	094500	91713420	5840	5840	5840	5840	0
677	20240607	094400	91713420	5840	5840	5840	5840	100
678	20240607	094300	91129420	5840	5840	5840	5840	4
679	20240607	094200	91106060	5830	5840	5840	5830	207
680	20240607	094100	89898290	5840	5840	5840	5840	0
681	20240607	094000	89898290	5840	5840	5840	5840	0
682	20240607	093900	89898290	5840	5840	5840	5840	11
683	20240607	093800	89834050	5840	5840	5840	5840	0
684	20240607	093700	89834050	5840	5840	5840	5840	5
685	20240607	093600	89804850	5840	5840	5840	5840	0
686	20240607	093500	89804850	5840	5850	5850	5830	304
687	20240607	093400	88026550	5850	5840	5850	5840	1787
688	20240607	093300	77583500	5840	5840	5840	5840	73
689	20240607	093200	77157180	5840	5840	5840	5840	0
690	20240607	093100	77157180	5840	5850	5850	5840	410
691	20240607	093000	74758970	5860	5860	5860	5860	0
692	20240607	092900	74758970	5860	5870	5880	5860	543
693	20240607	092800	71571580	5870	5860	5870	5860	97
694	20240607	092700	71003060	5850	5850	5850	5850	0
695	20240607	092600	71003060	5850	5850	5850	5850	0
696	20240607	092500	71003060	5850	5850	5850	5850	65
697	20240607	092400	70622810	5850	5850	5850	5850	179
698	20240607	092300	69575660	5850	5850	5850	5850	20
699	20240607	092200	69458660	5830	5850	5850	5830	130
700	20240607	092100	68698850	5850	5850	5850	5850	0
701	20240607	092000	68698850	5850	5850	5850	5850	70
702	20240607	091900	68289350	5850	5850	5850	5850	197
703	20240607	091800	67136900	5850	5850	5850	5840	423
704	20240607	091700	64665770	5850	5850	5850	5840	176
705	20240607	091600	63637100	5850	5850	5850	5850	4
706	20240607	091500	63613700	5860	5880	5880	5860	154
707	20240607	091400	62709460	5880	5820	5880	5820	1985
708	20240607	091300	51094510	5820	5820	5820	5820	2
709	20240607	091200	51082870	5840	5840	5840	5810	336
710	20240607	091100	49124450	5840	5840	5840	5840	302
711	20240607	091000	47360770	5840	5790	5840	5790	2135
712	20240607	090900	34950410	5790	5800	5800	5740	1669
713	20240607	090800	25333450	5800	5800	5800	5800	87
714	20240607	090700	24828850	5790	5770	5790	5770	421
715	20240607	090600	22397260	5770	5770	5770	5770	43
716	20240607	090500	22149150	5780	5780	5780	5780	0
717	20240607	090400	22149150	5780	5780	5780	5780	90
718	20240607	090300	21628950	5780	5780	5780	5780	215
719	20240607	090200	20386250	5780	5840	5840	5780	333
720	20240607	090100	18457210	5840	5780	5850	5780	1001
721	20240607	090000	12618990	5770	5770	5770	5770	2187