KissMeData/041960/min/candle-20240603.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240603	192600	541351310	4115	4115	4115	4115	2881
3	20240603	192500	541351310	4115	4115	4115	4115	0
4	20240603	192400	541351310	4115	4115	4115	4115	0
5	20240603	192300	541351310	4115	4115	4115	4115	0
6	20240603	192200	541351310	4115	4115	4115	4115	0
7	20240603	192100	541351310	4115	4115	4115	4115	0
8	20240603	192000	541351310	4115	4115	4115	4115	0
9	20240603	191900	541351310	4115	4115	4115	4115	0
10	20240603	191800	541351310	4115	4115	4115	4115	0
11	20240603	191700	541351310	4115	4115	4115	4115	0
12	20240603	191600	541351310	4115	4115	4115	4115	0
13	20240603	191500	541351310	4115	4115	4115	4115	0
14	20240603	191400	541351310	4115	4115	4115	4115	0
15	20240603	191300	541351310	4115	4115	4115	4115	0
16	20240603	191200	541351310	4115	4115	4115	4115	0
17	20240603	191100	541351310	4115	4115	4115	4115	0
18	20240603	191000	541351310	4115	4115	4115	4115	0
19	20240603	190900	541351310	4115	4115	4115	4115	0
20	20240603	190800	541351310	4115	4115	4115	4115	0
21	20240603	190700	541351310	4115	4115	4115	4115	0
22	20240603	190600	541351310	4115	4115	4115	4115	0
23	20240603	190500	541351310	4115	4115	4115	4115	0
24	20240603	190400	541351310	4115	4115	4115	4115	0
25	20240603	190300	541351310	4115	4115	4115	4115	0
26	20240603	190200	541351310	4115	4115	4115	4115	0
27	20240603	190100	541351310	4115	4115	4115	4115	0
28	20240603	190000	541351310	4115	4115	4115	4115	0
29	20240603	185900	541351310	4115	4115	4115	4115	0
30	20240603	185800	541351310	4115	4115	4115	4115	0
31	20240603	185700	541351310	4115	4115	4115	4115	0
32	20240603	185600	541351310	4115	4115	4115	4115	2881
33	20240603	185500	541351310	4115	4115	4115	4115	0
34	20240603	185400	541351310	4115	4115	4115	4115	0
35	20240603	185300	541351310	4115	4115	4115	4115	0
36	20240603	185200	541351310	4115	4115	4115	4115	0
37	20240603	185100	541351310	4115	4115	4115	4115	0
38	20240603	185000	541351310	4115	4115	4115	4115	0
39	20240603	184900	541351310	4115	4115	4115	4115	0
40	20240603	184800	541351310	4115	4115	4115	4115	0
41	20240603	184700	541351310	4115	4115	4115	4115	0
42	20240603	184600	541351310	4115	4115	4115	4115	0
43	20240603	184500	541351310	4115	4115	4115	4115	0
44	20240603	184400	541351310	4115	4115	4115	4115	0
45	20240603	184300	541351310	4115	4115	4115	4115	0
46	20240603	184200	541351310	4115	4115	4115	4115	0
47	20240603	184100	541351310	4115	4115	4115	4115	0
48	20240603	184000	541351310	4115	4115	4115	4115	0
49	20240603	183900	541351310	4115	4115	4115	4115	0
50	20240603	183800	541351310	4115	4115	4115	4115	0
51	20240603	183700	541351310	4115	4115	4115	4115	0
52	20240603	183600	541351310	4115	4115	4115	4115	0
53	20240603	183500	541351310	4115	4115	4115	4115	0
54	20240603	183400	541351310	4115	4115	4115	4115	0
55	20240603	183300	541351310	4115	4115	4115	4115	0
56	20240603	183200	541351310	4115	4115	4115	4115	0
57	20240603	183100	541351310	4115	4115	4115	4115	0
58	20240603	183000	541351310	4115	4115	4115	4115	0
59	20240603	182900	541351310	4115	4115	4115	4115	0
60	20240603	182800	541351310	4115	4115	4115	4115	0
61	20240603	182700	541351310	4115	4115	4115	4115	0
62	20240603	182600	541351310	4115	4115	4115	4115	2881
63	20240603	182500	541351310	4115	4115	4115	4115	0
64	20240603	182400	541351310	4115	4115	4115	4115	0
65	20240603	182300	541351310	4115	4115	4115	4115	0
66	20240603	182200	541351310	4115	4115	4115	4115	0
67	20240603	182100	541351310	4115	4115	4115	4115	0
68	20240603	182000	541351310	4115	4115	4115	4115	0
69	20240603	181900	541351310	4115	4115	4115	4115	0
70	20240603	181800	541351310	4115	4115	4115	4115	0
71	20240603	181700	541351310	4115	4115	4115	4115	0
72	20240603	181600	541351310	4115	4115	4115	4115	0
73	20240603	181500	541351310	4115	4115	4115	4115	0
74	20240603	181400	541351310	4115	4115	4115	4115	0
75	20240603	181300	541351310	4115	4115	4115	4115	0
76	20240603	181200	541351310	4115	4115	4115	4115	0
77	20240603	181100	541351310	4115	4115	4115	4115	0
78	20240603	181000	541351310	4115	4115	4115	4115	0
79	20240603	180900	541351310	4115	4115	4115	4115	0
80	20240603	180800	541351310	4115	4115	4115	4115	0
81	20240603	180700	541351310	4115	4115	4115	4115	0
82	20240603	180600	541351310	4115	4115	4115	4115	0
83	20240603	180500	541351310	4115	4115	4115	4115	0
84	20240603	180400	541351310	4115	4115	4115	4115	0
85	20240603	180300	541351310	4115	4115	4115	4115	0
86	20240603	180200	541351310	4115	4115	4115	4115	0
87	20240603	180100	541351310	4115	4115	4115	4115	0
88	20240603	180000	541351310	4115	4115	4115	4115	0
89	20240603	175900	541351310	4115	4115	4115	4115	0
90	20240603	175800	541351310	4115	4115	4115	4115	0
91	20240603	175700	541351310	4115	4115	4115	4115	0
92	20240603	175600	541351310	4115	4115	4115	4115	2881
93	20240603	175500	541351310	4115	4115	4115	4115	0
94	20240603	175400	541351310	4115	4115	4115	4115	0
95	20240603	175300	541351310	4115	4115	4115	4115	0
96	20240603	175200	541351310	4115	4115	4115	4115	0
97	20240603	175100	541351310	4115	4115	4115	4115	0
98	20240603	175000	541351310	4115	4115	4115	4115	0
99	20240603	174900	541351310	4115	4115	4115	4115	0
100	20240603	174800	541351310	4115	4115	4115	4115	0
101	20240603	174700	541351310	4115	4115	4115	4115	0
102	20240603	174600	541351310	4115	4115	4115	4115	0
103	20240603	174500	541351310	4115	4115	4115	4115	0
104	20240603	174400	541351310	4115	4115	4115	4115	0
105	20240603	174300	541351310	4115	4115	4115	4115	0
106	20240603	174200	541351310	4115	4115	4115	4115	0
107	20240603	174100	541351310	4115	4115	4115	4115	0
108	20240603	174000	541351310	4115	4115	4115	4115	0
109	20240603	173900	541351310	4115	4115	4115	4115	0
110	20240603	173800	541351310	4115	4115	4115	4115	0
111	20240603	173700	541351310	4115	4115	4115	4115	0
112	20240603	173600	541351310	4115	4115	4115	4115	0
113	20240603	173500	541351310	4115	4115	4115	4115	0
114	20240603	173400	541351310	4115	4115	4115	4115	0
115	20240603	173300	541351310	4115	4115	4115	4115	0
116	20240603	173200	541351310	4115	4115	4115	4115	0
117	20240603	173100	541351310	4115	4115	4115	4115	0
118	20240603	173000	541351310	4115	4115	4115	4115	0
119	20240603	172900	541351310	4115	4115	4115	4115	0
120	20240603	172800	541351310	4115	4115	4115	4115	0
121	20240603	172700	541351310	4115	4115	4115	4115	0
122	20240603	172600	541351310	4115	4115	4115	4115	2881
123	20240603	172500	541351310	4115	4115	4115	4115	0
124	20240603	172400	541351310	4115	4115	4115	4115	0
125	20240603	172300	541351310	4115	4115	4115	4115	0
126	20240603	172200	541351310	4115	4115	4115	4115	0
127	20240603	172100	541351310	4115	4115	4115	4115	0
128	20240603	172000	541351310	4115	4115	4115	4115	0
129	20240603	171900	541351310	4115	4115	4115	4115	0
130	20240603	171800	541351310	4115	4115	4115	4115	0
131	20240603	171700	541351310	4115	4115	4115	4115	0
132	20240603	171600	541351310	4115	4115	4115	4115	0
133	20240603	171500	541351310	4115	4115	4115	4115	0
134	20240603	171400	541351310	4115	4115	4115	4115	0
135	20240603	171300	541351310	4115	4115	4115	4115	0
136	20240603	171200	541351310	4115	4115	4115	4115	0
137	20240603	171100	541351310	4115	4115	4115	4115	0
138	20240603	171000	541351310	4115	4115	4115	4115	0
139	20240603	170900	541351310	4115	4115	4115	4115	0
140	20240603	170800	541351310	4115	4115	4115	4115	0
141	20240603	170700	541351310	4115	4115	4115	4115	0
142	20240603	170600	541351310	4115	4115	4115	4115	0
143	20240603	170500	541351310	4115	4115	4115	4115	0
144	20240603	170400	541351310	4115	4115	4115	4115	0
145	20240603	170300	541351310	4115	4115	4115	4115	0
146	20240603	170200	541351310	4115	4115	4115	4115	0
147	20240603	170100	541351310	4115	4115	4115	4115	0
148	20240603	170000	541351310	4115	4115	4115	4115	0
149	20240603	165900	541351310	4115	4115	4115	4115	0
150	20240603	165800	541351310	4115	4115	4115	4115	0
151	20240603	165700	541351310	4115	4115	4115	4115	0
152	20240603	165600	541351310	4115	4115	4115	4115	2881
153	20240603	165500	541351310	4115	4115	4115	4115	0
154	20240603	165400	541351310	4115	4115	4115	4115	0
155	20240603	165300	541351310	4115	4115	4115	4115	0
156	20240603	165200	541351310	4115	4115	4115	4115	0
157	20240603	165100	541351310	4115	4115	4115	4115	0
158	20240603	165000	541351310	4115	4115	4115	4115	0
159	20240603	164900	541351310	4115	4115	4115	4115	0
160	20240603	164800	541351310	4115	4115	4115	4115	0
161	20240603	164700	541351310	4115	4115	4115	4115	0
162	20240603	164600	541351310	4115	4115	4115	4115	0
163	20240603	164500	541351310	4115	4115	4115	4115	0
164	20240603	164400	541351310	4115	4115	4115	4115	0
165	20240603	164300	541351310	4115	4115	4115	4115	0
166	20240603	164200	541351310	4115	4115	4115	4115	0
167	20240603	164100	541351310	4115	4115	4115	4115	0
168	20240603	164000	541351310	4115	4115	4115	4115	0
169	20240603	163900	541351310	4115	4115	4115	4115	0
170	20240603	163800	541351310	4115	4115	4115	4115	0
171	20240603	163700	541351310	4115	4115	4115	4115	0
172	20240603	163600	541351310	4115	4115	4115	4115	0
173	20240603	163500	541351310	4115	4115	4115	4115	0
174	20240603	163400	541351310	4115	4115	4115	4115	0
175	20240603	163300	541351310	4115	4115	4115	4115	0
176	20240603	163200	541351310	4115	4115	4115	4115	0
177	20240603	163100	541351310	4115	4115	4115	4115	0
178	20240603	163000	541351310	4115	4115	4115	4115	0
179	20240603	162900	541351310	4115	4115	4115	4115	0
180	20240603	162800	541351310	4115	4115	4115	4115	0
181	20240603	162700	541351310	4115	4115	4115	4115	0
182	20240603	162600	541351310	4115	4115	4115	4115	2881
183	20240603	162500	541351310	4115	4115	4115	4115	0
184	20240603	162400	541351310	4115	4115	4115	4115	0
185	20240603	162300	541351310	4115	4115	4115	4115	0
186	20240603	162200	541351310	4115	4115	4115	4115	0
187	20240603	162100	541351310	4115	4115	4115	4115	0
188	20240603	162000	541351310	4115	4115	4115	4115	0
189	20240603	161900	541351310	4115	4115	4115	4115	0
190	20240603	161800	541351310	4115	4115	4115	4115	0
191	20240603	161700	541351310	4115	4115	4115	4115	0
192	20240603	161600	541351310	4115	4115	4115	4115	0
193	20240603	161500	541351310	4115	4115	4115	4115	0
194	20240603	161400	541351310	4115	4115	4115	4115	0
195	20240603	161300	541351310	4115	4115	4115	4115	0
196	20240603	161200	541351310	4115	4115	4115	4115	0
197	20240603	161100	541351310	4115	4115	4115	4115	0
198	20240603	161000	541351310	4115	4115	4115	4115	0
199	20240603	160900	541351310	4115	4115	4115	4115	0
200	20240603	160800	541351310	4115	4115	4115	4115	0
201	20240603	160700	541351310	4115	4115	4115	4115	0
202	20240603	160600	541351310	4115	4115	4115	4115	0
203	20240603	160500	541351310	4115	4115	4115	4115	0
204	20240603	160400	541351310	4115	4115	4115	4115	0
205	20240603	160300	541351310	4115	4115	4115	4115	0
206	20240603	160200	541351310	4115	4115	4115	4115	0
207	20240603	160100	541351310	4115	4115	4115	4115	0
208	20240603	160000	541351310	4115	4115	4115	4115	0
209	20240603	155900	541351310	4115	4115	4115	4115	0
210	20240603	155800	541351310	4115	4115	4115	4115	0
211	20240603	155700	541351310	4115	4115	4115	4115	0
212	20240603	155600	541351310	4115	4115	4115	4115	2881
213	20240603	155500	541351310	4115	4115	4115	4115	0
214	20240603	155400	541351310	4115	4115	4115	4115	0
215	20240603	155300	541351310	4115	4115	4115	4115	0
216	20240603	155200	541351310	4115	4115	4115	4115	0
217	20240603	155100	541351310	4115	4115	4115	4115	0
218	20240603	155000	541351310	4115	4115	4115	4115	0
219	20240603	154900	541351310	4115	4115	4115	4115	0
220	20240603	154800	541351310	4115	4115	4115	4115	0
221	20240603	154700	541351310	4115	4115	4115	4115	0
222	20240603	154600	541351310	4115	4115	4115	4115	0
223	20240603	154500	541351310	4115	4115	4115	4115	0
224	20240603	154400	541351310	4115	4115	4115	4115	0
225	20240603	154300	541351310	4115	4115	4115	4115	0
226	20240603	154200	541351310	4115	4115	4115	4115	0
227	20240603	154100	541351310	4115	4115	4115	4115	0
228	20240603	154000	541351310	4115	4115	4115	4115	0
229	20240603	153900	541351310	4115	4115	4115	4115	0
230	20240603	153800	541351310	4115	4115	4115	4115	0
231	20240603	153700	541351310	4115	4115	4115	4115	0
232	20240603	153600	541351310	4115	4115	4115	4115	0
233	20240603	153500	541351310	4115	4115	4115	4115	0
234	20240603	153400	541351310	4115	4115	4115	4115	0
235	20240603	153300	541351310	4115	4115	4115	4115	0
236	20240603	153200	541351310	4115	4115	4115	4115	0
237	20240603	153100	541351310	4115	4115	4115	4115	0
238	20240603	153000	541351310	4115	4115	4115	4115	2881
239	20240603	152900	529495995	4115	4115	4115	4115	0
240	20240603	152800	529495995	4115	4115	4115	4115	0
241	20240603	152700	529495995	4115	4115	4115	4115	0
242	20240603	152600	529495995	4115	4115	4115	4115	0
243	20240603	152500	529495995	4115	4115	4115	4115	0
244	20240603	152400	529495995	4115	4115	4115	4115	0
245	20240603	152300	529495995	4115	4115	4115	4115	0
246	20240603	152200	529495995	4115	4115	4115	4115	0
247	20240603	152100	529495995	4115	4115	4115	4115	0
248	20240603	152000	529495995	4115	4115	4115	4115	0
249	20240603	151900	529495995	4115	4095	4120	4095	178
250	20240603	151800	528767015	4120	4100	4120	4095	1013
251	20240603	151700	524603580	4120	4120	4120	4120	2
252	20240603	151600	524595340	4100	4110	4110	4100	6000
253	20240603	151500	499993055	4120	4120	4120	4115	598
254	20240603	151400	497529355	4120	4120	4120	4120	2
255	20240603	151300	497521115	4120	4120	4120	4120	0
256	20240603	151200	497521115	4120	4115	4120	4115	158
257	20240603	151100	496870930	4115	4115	4115	4115	0
258	20240603	151000	496870930	4115	4115	4115	4115	1383
259	20240603	150900	491179885	4115	4115	4115	4115	4
260	20240603	150800	491163425	4115	4110	4115	4100	3798
261	20240603	150700	475585470	4115	4115	4115	4115	0
262	20240603	150600	475585470	4115	4110	4115	4110	91
263	20240603	150500	475211455	4115	4115	4115	4115	65
264	20240603	150400	474943980	4115	4115	4115	4115	122
265	20240603	150300	474441950	4115	4105	4115	4105	17
266	20240603	150200	474372155	4115	4115	4115	4115	0
267	20240603	150100	474372155	4115	4115	4115	4115	0
268	20240603	150000	474372155	4115	4115	4115	4115	4
269	20240603	145900	474355695	4115	4105	4115	4105	2103
270	20240603	145800	465722850	4115	4105	4115	4105	906
271	20240603	145700	462003660	4115	4115	4115	4115	1
272	20240603	145600	461999545	4115	4110	4115	4105	954
273	20240603	145500	458078865	4110	4110	4110	4110	320
274	20240603	145400	456763665	4110	4110	4110	4110	3
275	20240603	145300	456751335	4110	4100	4110	4100	1649
276	20240603	145200	449982785	4100	4100	4100	4100	48
277	20240603	145100	449785985	4100	4100	4100	4100	6
278	20240603	145000	449761385	4100	4100	4100	4100	200
279	20240603	144900	448941385	4100	4100	4100	4100	0
280	20240603	144800	448941385	4100	4100	4100	4100	1
281	20240603	144700	448937285	4100	4100	4100	4100	4
282	20240603	144600	448920885	4100	4100	4100	4100	1
283	20240603	144500	448916785	4100	4100	4100	4100	2
284	20240603	144400	448908585	4100	4100	4100	4100	243
285	20240603	144300	447912285	4100	4100	4100	4100	1
286	20240603	144200	447908185	4100	4100	4100	4100	8
287	20240603	144100	447875385	4100	4100	4100	4100	0
288	20240603	144000	447875385	4100	4100	4100	4100	0
289	20240603	143900	447875385	4100	4100	4100	4100	1
290	20240603	143800	447871285	4085	4100	4100	4085	127
291	20240603	143700	447352460	4100	4100	4100	4100	10
292	20240603	143600	447311460	4100	4100	4100	4100	10
293	20240603	143500	447270460	4100	4100	4100	4100	1
294	20240603	143400	447266360	4100	4100	4100	4100	4
295	20240603	143300	447249960	4100	4100	4100	4100	1
296	20240603	143200	447245860	4100	4100	4100	4100	13
297	20240603	143100	447192560	4080	4100	4100	4080	4702
298	20240603	143000	427966680	4100	4100	4100	4100	32
299	20240603	142900	427835480	4100	4100	4100	4100	0
300	20240603	142800	427835480	4100	4100	4100	4100	187
301	20240603	142700	427068780	4100	4100	4100	4100	4
302	20240603	142600	427052380	4100	4100	4100	4100	419
303	20240603	142500	425334480	4100	4100	4100	4100	1
304	20240603	142400	425330380	4100	4095	4100	4095	795
305	20240603	142300	422073880	4100	4100	4100	4100	1
306	20240603	142200	422069780	4100	4100	4100	4100	1
307	20240603	142100	422065680	4100	4100	4100	4100	0
308	20240603	142000	422065680	4100	4100	4100	4100	1
309	20240603	141900	422061580	4100	4100	4100	4100	47
310	20240603	141800	421868880	4100	4100	4100	4100	32
311	20240603	141700	421737680	4100	4100	4100	4095	185
312	20240603	141600	420979440	4100	4100	4100	4100	0
313	20240603	141500	420979440	4100	4100	4100	4100	14
314	20240603	141400	420922040	4100	4100	4100	4090	27
315	20240603	141300	420811420	4100	4100	4100	4100	4
316	20240603	141200	420795020	4100	4100	4100	4100	1
317	20240603	141100	420790920	4100	4100	4100	4100	0
318	20240603	141000	420790920	4100	4100	4100	4100	0
319	20240603	140900	420790920	4100	4100	4100	4100	10
320	20240603	140800	420749920	4100	4100	4100	4100	24
321	20240603	140700	420651520	4100	4100	4100	4100	22
322	20240603	140600	420561320	4100	4095	4100	4095	329
323	20240603	140500	419213915	4100	4100	4100	4100	40
324	20240603	140400	419049915	4100	4100	4100	4100	57
325	20240603	140300	418816215	4100	4095	4100	4095	326
326	20240603	140200	417481135	4100	4100	4100	4100	50
327	20240603	140100	417276135	4100	4100	4100	4100	168
328	20240603	140000	416587335	4100	4100	4100	4100	0
329	20240603	135900	416587335	4100	4100	4100	4100	1
330	20240603	135800	416583235	4100	4100	4100	4100	1
331	20240603	135700	416579135	4100	4105	4105	4100	8
332	20240603	135600	416546325	4100	4105	4105	4100	504
333	20240603	135500	414479915	4105	4105	4105	4105	1
334	20240603	135400	414475810	4105	4105	4105	4105	0
335	20240603	135300	414475810	4105	4105	4105	4105	1
336	20240603	135200	414471705	4105	4105	4105	4095	64
337	20240603	135100	414209515	4105	4105	4105	4105	0
338	20240603	135000	414209515	4105	4105	4105	4105	3
339	20240603	134900	414197200	4095	4095	4105	4095	253
340	20240603	134800	413158745	4105	4105	4105	4105	1
341	20240603	134700	413154640	4105	4105	4105	4105	5
342	20240603	134600	413134115	4105	4105	4105	4105	30
343	20240603	134500	413010965	4105	4105	4105	4105	4
344	20240603	134400	412994545	4105	4105	4105	4105	185
345	20240603	134300	412235120	4105	4105	4105	4105	1
346	20240603	134200	412231015	4105	4105	4105	4105	0
347	20240603	134100	412231015	4105	4105	4105	4105	102
348	20240603	134000	411812305	4105	4105	4105	4105	0
349	20240603	133900	411812305	4105	4105	4105	4105	0
350	20240603	133800	411812305	4105	4105	4105	4105	4
351	20240603	133700	411795885	4105	4105	4105	4105	4
352	20240603	133600	411779465	4105	4105	4105	4105	4
353	20240603	133500	411763045	4105	4100	4105	4100	29
354	20240603	133400	411644115	4095	4105	4105	4095	3
355	20240603	133300	411631810	4105	4105	4105	4095	15
356	20240603	133200	411570335	4105	4105	4105	4105	2
357	20240603	133100	411562125	4100	4100	4100	4100	0
358	20240603	133000	411562125	4100	4100	4100	4100	0
359	20240603	132900	411562125	4100	4100	4100	4100	388
360	20240603	132800	409971325	4100	4100	4100	4100	1
361	20240603	132700	409967225	4105	4090	4105	4080	520
362	20240603	132600	407843630	4090	4105	4105	4090	394
363	20240603	132500	406232065	4105	4100	4105	4095	232
364	20240603	132400	405281385	4105	4105	4105	4105	118
365	20240603	132300	404796995	4105	4105	4105	4105	1
366	20240603	132200	404792890	4105	4105	4105	4105	0
367	20240603	132100	404792890	4105	4105	4105	4105	0
368	20240603	132000	404792890	4105	4105	4105	4105	0
369	20240603	131900	404792890	4105	4105	4105	4105	0
370	20240603	131800	404792890	4105	4105	4105	4105	210
371	20240603	131700	403930840	4105	4105	4105	4105	5
372	20240603	131600	403910315	4105	4105	4105	4105	2
373	20240603	131500	403902105	4105	4105	4105	4105	2
374	20240603	131400	403893895	4105	4105	4105	4105	0
375	20240603	131300	403893895	4105	4100	4105	4100	149
376	20240603	131200	403282985	4105	4105	4105	4105	3
377	20240603	131100	403270670	4105	4105	4105	4105	146
378	20240603	131000	402671340	4105	4105	4105	4105	21
379	20240603	130900	402585135	4095	4105	4105	4095	4
380	20240603	130800	402568745	4105	4105	4105	4105	2
381	20240603	130700	402560535	4105	4105	4105	4105	4
382	20240603	130600	402544115	4105	4105	4105	4105	144
383	20240603	130500	401952995	4105	4105	4105	4105	0
384	20240603	130400	401952995	4105	4100	4105	4100	91
385	20240603	130300	401579870	4105	4105	4105	4105	0
386	20240603	130200	401579870	4105	4090	4105	4090	57
387	20240603	130100	401346725	4105	4105	4105	4105	243
388	20240603	130000	400349210	4105	4105	4105	4105	9
389	20240603	125900	400312265	4105	4105	4105	4105	3
390	20240603	125800	400299950	4105	4105	4105	4105	1
391	20240603	125700	400295845	4105	4105	4105	4105	4
392	20240603	125600	400279425	4105	4105	4105	4105	2
393	20240603	125500	400271215	4105	4105	4105	4105	1
394	20240603	125400	400267110	4105	4105	4105	4105	0
395	20240603	125300	400267110	4105	4105	4105	4105	4
396	20240603	125200	400250690	4105	4100	4105	4100	5
397	20240603	125100	400230175	4100	4100	4100	4100	6
398	20240603	125000	400205575	4100	4100	4100	4100	6
399	20240603	124900	400180975	4100	4090	4100	4090	645
400	20240603	124800	397542845	4090	4090	4090	4090	39
401	20240603	124700	397383335	4090	4090	4090	4090	453
402	20240603	124600	395530565	4100	4100	4100	4100	2
403	20240603	124500	395522365	4100	4100	4100	4100	19
404	20240603	124400	395444465	4100	4100	4100	4100	88
405	20240603	124300	395083665	4100	4100	4100	4100	1
406	20240603	124200	395079565	4100	4095	4100	4095	5
407	20240603	124100	395059080	4095	4080	4095	4080	309
408	20240603	124000	393798225	4095	4095	4095	4095	2
409	20240603	123900	393790035	4095	4095	4095	4080	2204
410	20240603	123800	384794655	4095	4080	4095	4080	218
411	20240603	123700	383903715	4095	4095	4095	4095	411
412	20240603	123600	382220670	4095	4090	4095	4090	8
413	20240603	123500	382187940	4090	4090	4090	4090	1207
414	20240603	123400	377251310	4090	4085	4090	4080	1064
415	20240603	123300	372908495	4085	4085	4085	4085	4
416	20240603	123200	372892155	4085	4085	4085	4085	5
417	20240603	123100	372871730	4085	4085	4085	4085	11
418	20240603	123000	372826795	4085	4085	4085	4085	4
419	20240603	122900	372810455	4085	4085	4085	4085	8
420	20240603	122800	372777775	4085	4085	4085	4085	2
421	20240603	122700	372769605	4085	4085	4085	4085	12
422	20240603	122600	372720585	4085	4085	4085	4085	11
423	20240603	122500	372675650	4085	4085	4085	4085	3
424	20240603	122400	372663395	4085	4085	4085	4085	8
425	20240603	122300	372630715	4085	4085	4085	4085	18
426	20240603	122200	372557185	4085	4085	4085	4085	22
427	20240603	122100	372467315	4085	4085	4085	4085	6
428	20240603	122000	372442805	4085	4085	4085	4085	14
429	20240603	121900	372385615	4085	4085	4085	4085	4
430	20240603	121800	372369275	4085	4085	4085	4085	7
431	20240603	121700	372340680	4085	4085	4085	4085	3
432	20240603	121600	372328425	4085	4080	4085	4080	120
433	20240603	121500	371838770	4080	4085	4085	4080	874
434	20240603	121400	368272825	4080	4080	4080	4080	573
435	20240603	121300	365934985	4085	4085	4085	4085	8
436	20240603	121200	365902305	4085	4090	4090	4085	1444
437	20240603	121100	360003560	4090	4090	4090	4090	4
438	20240603	121000	359987200	4080	4090	4090	4080	2261
439	20240603	120900	350740450	4085	4085	4085	4085	251
440	20240603	120800	349715115	4090	4085	4090	4085	9
441	20240603	120700	349678345	4085	4085	4085	4085	24
442	20240603	120600	349580305	4080	4085	4085	4080	615
443	20240603	120500	347068550	4085	4085	4085	4085	37
444	20240603	120400	346917405	4085	4085	4085	4085	0
445	20240603	120300	346917405	4085	4085	4085	4085	0
446	20240603	120200	346917405	4085	4085	4085	4085	1
447	20240603	120100	346913320	4085	4085	4085	4085	4
448	20240603	120000	346896980	4085	4085	4085	4085	4
449	20240603	115900	346880640	4085	4080	4085	4080	45
450	20240603	115800	346697035	4090	4090	4090	4090	2
451	20240603	115700	346688855	4090	4085	4090	4085	5
452	20240603	115600	346668410	4085	4085	4090	4085	19
453	20240603	115500	346590790	4085	4080	4085	4080	2
454	20240603	115400	346582625	4080	4080	4080	4080	0
455	20240603	115300	346582625	4080	4090	4090	4080	52
456	20240603	115200	346370455	4085	4090	4090	4085	41
457	20240603	115100	346202965	4090	4090	4090	4090	0
458	20240603	115000	346202965	4090	4090	4090	4090	1
459	20240603	114900	346198875	4090	4090	4090	4090	1
460	20240603	114800	346194785	4080	4080	4080	4080	1
461	20240603	114700	346190705	4080	4080	4080	4080	1000
462	20240603	114600	342110705	4090	4090	4090	4090	1
463	20240603	114500	342106615	4090	4090	4090	4090	1
464	20240603	114400	342102525	4090	4090	4090	4090	0
465	20240603	114300	342102525	4090	4090	4090	4090	2
466	20240603	114200	342094345	4080	4080	4080	4080	50
467	20240603	114100	341890345	4090	4090	4090	4090	0
468	20240603	114000	341890345	4090	4090	4090	4090	0
469	20240603	113900	341890345	4090	4090	4090	4090	0
470	20240603	113800	341890345	4090	4090	4090	4090	1
471	20240603	113700	341886255	4090	4090	4090	4090	7
472	20240603	113600	341857625	4090	4090	4090	4090	0
473	20240603	113500	341857625	4090	4090	4090	4090	56
474	20240603	113400	341628585	4085	4085	4085	4085	100
475	20240603	113300	341220085	4085	4085	4085	4085	4
476	20240603	113200	341203745	4085	4080	4085	4080	843
477	20240603	113100	337764255	4080	4080	4080	4080	3
478	20240603	113000	337752015	4090	4090	4090	4090	20
479	20240603	112900	337670215	4090	4090	4090	4090	6
480	20240603	112800	337645675	4090	4090	4090	4090	7
481	20240603	112700	337617045	4090	4090	4090	4080	26
482	20240603	112600	337510765	4090	4090	4090	4090	54
483	20240603	112500	337289905	4090	4090	4090	4085	26
484	20240603	112400	337183630	4090	4090	4090	4090	0
485	20240603	112300	337183630	4090	4090	4090	4090	6
486	20240603	112200	337159090	4090	4090	4090	4090	11
487	20240603	112100	337114100	4090	4090	4090	4090	0
488	20240603	112000	337114100	4090	4090	4090	4090	6
489	20240603	111900	337089560	4085	4080	4085	4080	305
490	20240603	111800	335844040	4085	4085	4085	4085	53
491	20240603	111700	335627535	4085	4085	4085	4085	16
492	20240603	111600	335562175	4080	4080	4080	4080	0
493	20240603	111500	335562175	4080	4080	4080	4080	100
494	20240603	111400	335154175	4080	4080	4080	4080	0
495	20240603	111300	335154175	4080	4080	4080	4080	0
496	20240603	111200	335154175	4080	4080	4080	4080	69
497	20240603	111100	334872655	4080	4080	4080	4080	0
498	20240603	111000	334872655	4080	4080	4080	4080	0
499	20240603	110900	334872655	4080	4080	4080	4080	4
500	20240603	110800	334856335	4080	4080	4080	4080	361
501	20240603	110700	333383455	4075	4075	4075	4075	113
502	20240603	110600	332922980	4075	4075	4075	4075	100
503	20240603	110500	332515480	4075	4070	4075	4070	15
504	20240603	110400	332454360	4070	4075	4075	4070	60
505	20240603	110300	332210110	4075	4075	4075	4075	0
506	20240603	110200	332210110	4075	4075	4075	4075	22
507	20240603	110100	332120460	4075	4075	4075	4075	141
508	20240603	110000	331545885	4080	4080	4080	4080	0
509	20240603	105900	331545885	4080	4080	4080	4080	0
510	20240603	105800	331545885	4080	4080	4080	4080	0
511	20240603	105700	331545885	4080	4080	4080	4080	504
512	20240603	105600	329489565	4080	4080	4080	4080	10
513	20240603	105500	329448765	4080	4080	4080	4080	10
514	20240603	105400	329407965	4080	4080	4080	4080	1
515	20240603	105300	329403885	4080	4080	4080	4080	0
516	20240603	105200	329403885	4080	4080	4080	4080	0
517	20240603	105100	329403885	4080	4080	4080	4050	19698
518	20240603	105000	249436990	4075	4075	4075	4075	0
519	20240603	104900	249436990	4075	4075	4075	4075	0
520	20240603	104800	249436990	4075	4075	4075	4075	0
521	20240603	104700	249436990	4075	4075	4075	4075	0
522	20240603	104600	249436990	4075	4075	4075	4075	301
523	20240603	104500	248210415	4070	4075	4075	4070	797
524	20240603	104400	244965140	4075	4075	4075	4075	560
525	20240603	104300	242683140	4075	4080	4080	4075	1204
526	20240603	104200	237776820	4075	4080	4080	4075	3
527	20240603	104100	237764585	4080	4080	4080	4075	410
528	20240603	104000	236093285	4080	4075	4080	4075	214
529	20240603	103900	235221170	4075	4075	4075	4075	803
530	20240603	103800	231948945	4075	4075	4075	4070	254
531	20240603	103700	230913940	4075	4080	4080	4075	2473
532	20240603	103600	220828475	4080	4080	4080	4080	2
533	20240603	103500	220820315	4080	4085	4085	4080	11
534	20240603	103400	220775385	4080	4080	4080	4080	10
535	20240603	103300	220734585	4080	4080	4080	4080	0
536	20240603	103200	220734585	4080	4080	4080	4080	586
537	20240603	103100	218343705	4085	4090	4090	4085	72
538	20240603	103000	218049275	4090	4090	4090	4090	2
539	20240603	102900	218041095	4090	4100	4100	4080	4339
540	20240603	102800	200307705	4090	4090	4090	4090	0
541	20240603	102700	200307705	4090	4095	4095	4085	4521
542	20240603	102600	181824125	4095	4095	4095	4095	518
543	20240603	102500	179702915	4090	4090	4090	4090	500
544	20240603	102400	177657915	4090	4095	4100	4090	1805
545	20240603	102300	170275425	4095	4095	4095	4095	4
546	20240603	102200	170259045	4100	4100	4100	4095	1627
547	20240603	102100	163591445	4100	4100	4100	4100	25
548	20240603	102000	163488945	4105	4105	4105	4105	0
549	20240603	101900	163488945	4105	4105	4105	4105	0
550	20240603	101800	163488945	4105	4105	4105	4105	1
551	20240603	101700	163484840	4095	4095	4095	4095	140
552	20240603	101600	162911540	4095	4095	4095	4095	558
553	20240603	101500	160626530	4100	4105	4105	4100	37
554	20240603	101400	160474820	4105	4105	4105	4105	0
555	20240603	101300	160474820	4105	4100	4105	4100	13
556	20240603	101200	160421460	4095	4100	4100	4095	1951
557	20240603	101100	152432110	4100	4105	4105	4100	2982
558	20240603	101000	140203425	4105	4105	4105	4105	100
559	20240603	100900	139792925	4110	4110	4110	4110	431
560	20240603	100800	138021515	4115	4120	4125	4115	1121
561	20240603	100700	133406510	4120	4120	4120	4120	15
562	20240603	100600	133344710	4120	4120	4120	4120	126
563	20240603	100500	132825590	4120	4120	4120	4120	100
564	20240603	100400	132413590	4120	4120	4120	4120	683
565	20240603	100300	129599630	4120	4120	4120	4120	780
566	20240603	100200	126386030	4120	4120	4120	4120	83
567	20240603	100100	126044070	4120	4105	4120	4105	300
568	20240603	100000	124811295	4120	4120	4120	4120	0
569	20240603	095900	124811295	4120	4120	4120	4120	0
570	20240603	095800	124811295	4120	4120	4120	4120	80
571	20240603	095700	124481695	4120	4120	4120	4120	0
572	20240603	095600	124481695	4120	4120	4120	4120	187
573	20240603	095500	123711255	4120	4120	4120	4120	0
574	20240603	095400	123711255	4120	4120	4120	4120	632
575	20240603	095300	121107415	4105	4105	4105	4105	0
576	20240603	095200	121107415	4105	4110	4110	4105	131
577	20240603	095100	120569640	4120	4120	4120	4120	1009
578	20240603	095000	116412560	4120	4120	4120	4120	3
579	20240603	094900	116400200	4110	4110	4110	4110	785
580	20240603	094800	113173850	4120	4120	4120	4120	96
581	20240603	094700	112778330	4110	4120	4120	4110	405
582	20240603	094600	111112730	4120	4120	4120	4120	0
583	20240603	094500	111112730	4120	4120	4120	4120	240
584	20240603	094400	110123930	4115	4115	4115	4115	299
585	20240603	094300	108893545	4120	4120	4120	4120	0
586	20240603	094200	108893545	4120	4120	4120	4120	0
587	20240603	094100	108893545	4120	4120	4120	4120	3
588	20240603	094000	108881185	4120	4115	4120	4115	302
589	20240603	093900	107638445	4115	4115	4115	4115	780
590	20240603	093800	104428745	4120	4120	4120	4120	0
591	20240603	093700	104428745	4120	4120	4120	4120	525
592	20240603	093600	102265745	4125	4125	4125	4125	0
593	20240603	093500	102265745	4125	4120	4125	4120	754
594	20240603	093400	99159015	4120	4120	4125	4120	1201
595	20240603	093300	94210890	4120	4120	4120	4120	51
596	20240603	093200	94000770	4120	4120	4120	4120	1
597	20240603	093100	93996650	4120	4120	4125	4120	241
598	20240603	093000	93003725	4120	4120	4120	4120	857
599	20240603	092900	89472885	4125	4120	4125	4120	722
600	20240603	092800	86495735	4125	4125	4125	4125	181
601	20240603	092700	85749110	4125	4120	4125	4110	1404
602	20240603	092600	79963540	4125	4125	4125	4120	213
603	20240603	092500	79085570	4125	4125	4130	4115	928
604	20240603	092400	75261560	4120	4120	4130	4120	574
605	20240603	092300	72896670	4130	4125	4140	4120	2806
606	20240603	092200	61312690	4125	4120	4125	4120	1546
607	20240603	092100	54939170	4120	4120	4120	4120	242
608	20240603	092000	53942130	4120	4120	4125	4120	502
609	20240603	091900	51873880	4120	4115	4125	4115	902
610	20240603	091800	48159760	4115	4115	4115	4115	157
611	20240603	091700	47513705	4125	4120	4130	4115	597
612	20240603	091600	45054295	4130	4130	4130	4125	254
613	20240603	091500	44006520	4130	4125	4130	4125	241
614	20240603	091400	43012390	4130	4130	4130	4130	161
615	20240603	091300	42347460	4130	4125	4130	4125	241
616	20240603	091200	41353330	4130	4125	4130	4125	868
617	20240603	091100	37771330	4125	4125	4125	4125	283
618	20240603	091000	36603955	4125	4125	4125	4125	201
619	20240603	090900	35774830	4125	4125	4125	4125	30
620	20240603	090800	35651080	4130	4100	4130	4090	5108
621	20240603	090700	14734885	4125	4125	4125	4125	5
622	20240603	090600	14714260	4125	4115	4125	4115	202
623	20240603	090500	13882010	4100	4115	4115	4100	729
624	20240603	090400	10891795	4125	4125	4125	4125	0
625	20240603	090300	10891795	4125	4125	4125	4125	0
626	20240603	090200	10891795	4125	4125	4125	4125	20
627	20240603	090100	10809295	4120	4120	4120	4120	1003
628	20240603	090000	6676935	4125	4120	4125	4105	1573