KissMeData/041960/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	192600	792109395	4060	4060	4060	4060	22878
3	20240604	192500	792109395	4060	4060	4060	4060	0
4	20240604	192400	792109395	4060	4060	4060	4060	0
5	20240604	192300	792109395	4060	4060	4060	4060	0
6	20240604	192200	792109395	4060	4060	4060	4060	0
7	20240604	192100	792109395	4060	4060	4060	4060	0
8	20240604	192000	792109395	4060	4060	4060	4060	0
9	20240604	191900	792109395	4060	4060	4060	4060	0
10	20240604	191800	792109395	4060	4060	4060	4060	0
11	20240604	191700	792109395	4060	4060	4060	4060	0
12	20240604	191600	792109395	4060	4060	4060	4060	0
13	20240604	191500	792109395	4060	4060	4060	4060	0
14	20240604	191400	792109395	4060	4060	4060	4060	0
15	20240604	191300	792109395	4060	4060	4060	4060	0
16	20240604	191200	792109395	4060	4060	4060	4060	0
17	20240604	191100	792109395	4060	4060	4060	4060	0
18	20240604	191000	792109395	4060	4060	4060	4060	0
19	20240604	190900	792109395	4060	4060	4060	4060	0
20	20240604	190800	792109395	4060	4060	4060	4060	0
21	20240604	190700	792109395	4060	4060	4060	4060	0
22	20240604	190600	792109395	4060	4060	4060	4060	0
23	20240604	190500	792109395	4060	4060	4060	4060	0
24	20240604	190400	792109395	4060	4060	4060	4060	0
25	20240604	190300	792109395	4060	4060	4060	4060	0
26	20240604	190200	792109395	4060	4060	4060	4060	0
27	20240604	190100	792109395	4060	4060	4060	4060	0
28	20240604	190000	792109395	4060	4060	4060	4060	0
29	20240604	185900	792109395	4060	4060	4060	4060	0
30	20240604	185800	792109395	4060	4060	4060	4060	0
31	20240604	185700	792109395	4060	4060	4060	4060	0
32	20240604	185600	792109395	4060	4060	4060	4060	22878
33	20240604	185500	792109395	4060	4060	4060	4060	0
34	20240604	185400	792109395	4060	4060	4060	4060	0
35	20240604	185300	792109395	4060	4060	4060	4060	0
36	20240604	185200	792109395	4060	4060	4060	4060	0
37	20240604	185100	792109395	4060	4060	4060	4060	0
38	20240604	185000	792109395	4060	4060	4060	4060	0
39	20240604	184900	792109395	4060	4060	4060	4060	0
40	20240604	184800	792109395	4060	4060	4060	4060	0
41	20240604	184700	792109395	4060	4060	4060	4060	0
42	20240604	184600	792109395	4060	4060	4060	4060	0
43	20240604	184500	792109395	4060	4060	4060	4060	0
44	20240604	184400	792109395	4060	4060	4060	4060	0
45	20240604	184300	792109395	4060	4060	4060	4060	0
46	20240604	184200	792109395	4060	4060	4060	4060	0
47	20240604	184100	792109395	4060	4060	4060	4060	0
48	20240604	184000	792109395	4060	4060	4060	4060	0
49	20240604	183900	792109395	4060	4060	4060	4060	0
50	20240604	183800	792109395	4060	4060	4060	4060	0
51	20240604	183700	792109395	4060	4060	4060	4060	0
52	20240604	183600	792109395	4060	4060	4060	4060	0
53	20240604	183500	792109395	4060	4060	4060	4060	0
54	20240604	183400	792109395	4060	4060	4060	4060	0
55	20240604	183300	792109395	4060	4060	4060	4060	0
56	20240604	183200	792109395	4060	4060	4060	4060	0
57	20240604	183100	792109395	4060	4060	4060	4060	0
58	20240604	183000	792109395	4060	4060	4060	4060	0
59	20240604	182900	792109395	4060	4060	4060	4060	0
60	20240604	182800	792109395	4060	4060	4060	4060	0
61	20240604	182700	792109395	4060	4060	4060	4060	0
62	20240604	182600	792109395	4060	4060	4060	4060	22878
63	20240604	182500	792109395	4060	4060	4060	4060	0
64	20240604	182400	792109395	4060	4060	4060	4060	0
65	20240604	182300	792109395	4060	4060	4060	4060	0
66	20240604	182200	792109395	4060	4060	4060	4060	0
67	20240604	182100	792109395	4060	4060	4060	4060	0
68	20240604	182000	792109395	4060	4060	4060	4060	0
69	20240604	181900	792109395	4060	4060	4060	4060	0
70	20240604	181800	792109395	4060	4060	4060	4060	0
71	20240604	181700	792109395	4060	4060	4060	4060	0
72	20240604	181600	792109395	4060	4060	4060	4060	0
73	20240604	181500	792109395	4060	4060	4060	4060	0
74	20240604	181400	792109395	4060	4060	4060	4060	0
75	20240604	181300	792109395	4060	4060	4060	4060	0
76	20240604	181200	792109395	4060	4060	4060	4060	0
77	20240604	181100	792109395	4060	4060	4060	4060	0
78	20240604	181000	792109395	4060	4060	4060	4060	0
79	20240604	180900	792109395	4060	4060	4060	4060	0
80	20240604	180800	792109395	4060	4060	4060	4060	0
81	20240604	180700	792109395	4060	4060	4060	4060	0
82	20240604	180600	792109395	4060	4060	4060	4060	0
83	20240604	180500	792109395	4060	4060	4060	4060	0
84	20240604	180400	792109395	4060	4060	4060	4060	0
85	20240604	180300	792109395	4060	4060	4060	4060	0
86	20240604	180200	792109395	4060	4060	4060	4060	0
87	20240604	180100	792109395	4060	4060	4060	4060	0
88	20240604	180000	792109395	4060	4060	4060	4060	0
89	20240604	175900	792109395	4060	4060	4060	4060	0
90	20240604	175800	792109395	4060	4060	4060	4060	0
91	20240604	175700	792109395	4060	4060	4060	4060	0
92	20240604	175600	792109395	4060	4060	4060	4060	22878
93	20240604	175500	792109395	4060	4060	4060	4060	0
94	20240604	175400	792109395	4060	4060	4060	4060	0
95	20240604	175300	792109395	4060	4060	4060	4060	0
96	20240604	175200	792109395	4060	4060	4060	4060	0
97	20240604	175100	792109395	4060	4060	4060	4060	0
98	20240604	175000	792109395	4060	4060	4060	4060	0
99	20240604	174900	792109395	4060	4060	4060	4060	0
100	20240604	174800	792109395	4060	4060	4060	4060	0
101	20240604	174700	792109395	4060	4060	4060	4060	0
102	20240604	174600	792109395	4060	4060	4060	4060	0
103	20240604	174500	792109395	4060	4060	4060	4060	0
104	20240604	174400	792109395	4060	4060	4060	4060	0
105	20240604	174300	792109395	4060	4060	4060	4060	0
106	20240604	174200	792109395	4060	4060	4060	4060	0
107	20240604	174100	792109395	4060	4060	4060	4060	0
108	20240604	174000	792109395	4060	4060	4060	4060	0
109	20240604	173900	792109395	4060	4060	4060	4060	0
110	20240604	173800	792109395	4060	4060	4060	4060	0
111	20240604	173700	792109395	4060	4060	4060	4060	0
112	20240604	173600	792109395	4060	4060	4060	4060	0
113	20240604	173500	792109395	4060	4060	4060	4060	0
114	20240604	173400	792109395	4060	4060	4060	4060	0
115	20240604	173300	792109395	4060	4060	4060	4060	0
116	20240604	173200	792109395	4060	4060	4060	4060	0
117	20240604	173100	792109395	4060	4060	4060	4060	0
118	20240604	173000	792109395	4060	4060	4060	4060	0
119	20240604	172900	792109395	4060	4060	4060	4060	0
120	20240604	172800	792109395	4060	4060	4060	4060	0
121	20240604	172700	792109395	4060	4060	4060	4060	0
122	20240604	172600	792109395	4060	4060	4060	4060	22878
123	20240604	172500	792109395	4060	4060	4060	4060	0
124	20240604	172400	792109395	4060	4060	4060	4060	0
125	20240604	172300	792109395	4060	4060	4060	4060	0
126	20240604	172200	792109395	4060	4060	4060	4060	0
127	20240604	172100	792109395	4060	4060	4060	4060	0
128	20240604	172000	792109395	4060	4060	4060	4060	0
129	20240604	171900	792109395	4060	4060	4060	4060	0
130	20240604	171800	792109395	4060	4060	4060	4060	0
131	20240604	171700	792109395	4060	4060	4060	4060	0
132	20240604	171600	792109395	4060	4060	4060	4060	0
133	20240604	171500	792109395	4060	4060	4060	4060	0
134	20240604	171400	792109395	4060	4060	4060	4060	0
135	20240604	171300	792109395	4060	4060	4060	4060	0
136	20240604	171200	792109395	4060	4060	4060	4060	0
137	20240604	171100	792109395	4060	4060	4060	4060	0
138	20240604	171000	792109395	4060	4060	4060	4060	0
139	20240604	170900	792109395	4060	4060	4060	4060	0
140	20240604	170800	792109395	4060	4060	4060	4060	0
141	20240604	170700	792109395	4060	4060	4060	4060	0
142	20240604	170600	792109395	4060	4060	4060	4060	0
143	20240604	170500	792109395	4060	4060	4060	4060	0
144	20240604	170400	792109395	4060	4060	4060	4060	0
145	20240604	170300	792109395	4060	4060	4060	4060	0
146	20240604	170200	792109395	4060	4060	4060	4060	0
147	20240604	170100	792109395	4060	4060	4060	4060	0
148	20240604	170000	792109395	4060	4060	4060	4060	0
149	20240604	165900	792109395	4060	4060	4060	4060	0
150	20240604	165800	792109395	4060	4060	4060	4060	0
151	20240604	165700	792109395	4060	4060	4060	4060	0
152	20240604	165600	792109395	4060	4060	4060	4060	22878
153	20240604	165500	792109395	4060	4060	4060	4060	0
154	20240604	165400	792109395	4060	4060	4060	4060	0
155	20240604	165300	792109395	4060	4060	4060	4060	0
156	20240604	165200	792109395	4060	4060	4060	4060	0
157	20240604	165100	792109395	4060	4060	4060	4060	0
158	20240604	165000	792109395	4060	4060	4060	4060	0
159	20240604	164900	792109395	4060	4060	4060	4060	0
160	20240604	164800	792109395	4060	4060	4060	4060	0
161	20240604	164700	792109395	4060	4060	4060	4060	0
162	20240604	164600	792109395	4060	4060	4060	4060	0
163	20240604	164500	792109395	4060	4060	4060	4060	0
164	20240604	164400	792109395	4060	4060	4060	4060	0
165	20240604	164300	792109395	4060	4060	4060	4060	0
166	20240604	164200	792109395	4060	4060	4060	4060	0
167	20240604	164100	792109395	4060	4060	4060	4060	0
168	20240604	164000	792109395	4060	4060	4060	4060	0
169	20240604	163900	792109395	4060	4060	4060	4060	0
170	20240604	163800	792109395	4060	4060	4060	4060	0
171	20240604	163700	792109395	4060	4060	4060	4060	0
172	20240604	163600	792109395	4060	4060	4060	4060	0
173	20240604	163500	792109395	4060	4060	4060	4060	0
174	20240604	163400	792109395	4060	4060	4060	4060	0
175	20240604	163300	792109395	4060	4060	4060	4060	0
176	20240604	163200	792109395	4060	4060	4060	4060	0
177	20240604	163100	792109395	4060	4060	4060	4060	0
178	20240604	163000	792109395	4060	4060	4060	4060	0
179	20240604	162900	792109395	4060	4060	4060	4060	0
180	20240604	162800	792109395	4060	4060	4060	4060	0
181	20240604	162700	792109395	4060	4060	4060	4060	0
182	20240604	162600	792109395	4060	4060	4060	4060	22878
183	20240604	162500	792109395	4060	4060	4060	4060	0
184	20240604	162400	792109395	4060	4060	4060	4060	0
185	20240604	162300	792109395	4060	4060	4060	4060	0
186	20240604	162200	792109395	4060	4060	4060	4060	0
187	20240604	162100	792109395	4060	4060	4060	4060	0
188	20240604	162000	792109395	4060	4060	4060	4060	0
189	20240604	161900	792109395	4060	4060	4060	4060	0
190	20240604	161800	792109395	4060	4060	4060	4060	0
191	20240604	161700	792109395	4060	4060	4060	4060	0
192	20240604	161600	792109395	4060	4060	4060	4060	0
193	20240604	161500	792109395	4060	4060	4060	4060	0
194	20240604	161400	792109395	4060	4060	4060	4060	0
195	20240604	161300	792109395	4060	4060	4060	4060	0
196	20240604	161200	792109395	4060	4060	4060	4060	0
197	20240604	161100	792109395	4060	4060	4060	4060	0
198	20240604	161000	792109395	4060	4060	4060	4060	0
199	20240604	160900	792109395	4060	4060	4060	4060	0
200	20240604	160800	792109395	4060	4060	4060	4060	0
201	20240604	160700	792109395	4060	4060	4060	4060	0
202	20240604	160600	792109395	4060	4060	4060	4060	0
203	20240604	160500	792109395	4060	4060	4060	4060	0
204	20240604	160400	792109395	4060	4060	4060	4060	0
205	20240604	160300	792109395	4060	4060	4060	4060	0
206	20240604	160200	792109395	4060	4060	4060	4060	0
207	20240604	160100	792109395	4060	4060	4060	4060	0
208	20240604	160000	792109395	4060	4060	4060	4060	0
209	20240604	155900	792109395	4060	4060	4060	4060	0
210	20240604	155800	792109395	4060	4060	4060	4060	0
211	20240604	155700	792109395	4060	4060	4060	4060	0
212	20240604	155600	792109395	4060	4060	4060	4060	22878
213	20240604	155500	792109395	4060	4060	4060	4060	0
214	20240604	155400	792109395	4060	4060	4060	4060	0
215	20240604	155300	792109395	4060	4060	4060	4060	0
216	20240604	155200	792109395	4060	4060	4060	4060	0
217	20240604	155100	792109395	4060	4060	4060	4060	0
218	20240604	155000	792109395	4060	4060	4060	4060	0
219	20240604	154900	792109395	4060	4060	4060	4060	0
220	20240604	154800	792109395	4060	4060	4060	4060	0
221	20240604	154700	792109395	4060	4060	4060	4060	0
222	20240604	154600	792109395	4060	4060	4060	4060	0
223	20240604	154500	792109395	4060	4060	4060	4060	0
224	20240604	154400	792109395	4060	4060	4060	4060	0
225	20240604	154300	792109395	4060	4060	4060	4060	0
226	20240604	154200	792109395	4060	4060	4060	4060	0
227	20240604	154100	792109395	4060	4060	4060	4060	0
228	20240604	154000	792109395	4060	4060	4060	4060	0
229	20240604	153900	792109395	4060	4060	4060	4060	0
230	20240604	153800	792109395	4060	4060	4060	4060	0
231	20240604	153700	792109395	4060	4060	4060	4060	0
232	20240604	153600	792109395	4060	4060	4060	4060	0
233	20240604	153500	792109395	4060	4060	4060	4060	0
234	20240604	153400	792109395	4060	4060	4060	4060	0
235	20240604	153300	792109395	4060	4060	4060	4060	0
236	20240604	153200	792109395	4060	4060	4060	4060	0
237	20240604	153100	792109395	4060	4060	4060	4060	0
238	20240604	153000	792109395	4060	4060	4060	4060	22878
239	20240604	152900	699224715	4060	4060	4060	4060	0
240	20240604	152800	699224715	4060	4060	4060	4060	0
241	20240604	152700	699224715	4060	4060	4060	4060	0
242	20240604	152600	699224715	4060	4060	4060	4060	0
243	20240604	152500	699224715	4060	4060	4060	4060	0
244	20240604	152400	699224715	4060	4060	4060	4060	0
245	20240604	152300	699224715	4060	4060	4060	4060	0
246	20240604	152200	699224715	4060	4060	4060	4060	0
247	20240604	152100	699224715	4060	4060	4060	4060	0
248	20240604	152000	699224715	4060	4060	4060	4060	0
249	20240604	151900	699224715	4060	4055	4060	4030	469
250	20240604	151800	697326540	4060	4045	4065	4025	4157
251	20240604	151700	680525120	4045	4045	4045	4045	146
252	20240604	151600	679934550	4040	4045	4045	4035	249
253	20240604	151500	678928015	4070	4070	4070	4070	0
254	20240604	151400	678928015	4070	4070	4070	4070	0
255	20240604	151300	678928015	4070	4070	4070	4070	0
256	20240604	151200	678928015	4070	4070	4070	4070	889
257	20240604	151100	675309785	4070	4035	4070	4035	3
258	20240604	151000	675297645	4030	4025	4030	4025	24
259	20240604	150900	675201035	4030	4040	4040	4030	3022
260	20240604	150800	663016605	4080	4050	4080	4035	4273
261	20240604	150700	645754260	4040	4055	4055	4040	6120
262	20240604	150600	621005485	4070	4070	4070	4070	141
263	20240604	150500	620431615	4070	4065	4070	4065	138
264	20240604	150400	619870530	4050	4050	4050	4050	1
265	20240604	150300	619866480	4050	4050	4050	4050	0
266	20240604	150200	619866480	4050	4050	4050	4050	0
267	20240604	150100	619866480	4050	4050	4055	4050	1812
268	20240604	150000	612527855	4055	4055	4055	4055	281
269	20240604	145900	611388400	4065	4065	4070	4065	1610
270	20240604	145800	604843635	4090	4090	4090	4090	0
271	20240604	145700	604843635	4090	4090	4090	4090	1977
272	20240604	145600	596757705	4090	4090	4090	4090	0
273	20240604	145500	596757705	4090	4085	4090	4085	2743
274	20240604	145400	585542925	4085	4085	4085	4085	0
275	20240604	145300	585542925	4085	4085	4085	4085	1210
276	20240604	145200	580600075	4060	4070	4090	4060	1396
277	20240604	145100	574895610	4105	4095	4105	4095	1278
278	20240604	145000	569656710	4100	4075	4100	4075	1588
279	20240604	144900	563147600	4065	4105	4105	4065	291
280	20240604	144800	561964565	4105	4095	4105	4055	2246
281	20240604	144700	552755230	4095	4080	4095	4080	1401
282	20240604	144600	547035035	4080	4080	4080	4080	0
283	20240604	144500	547035035	4080	4075	4080	4075	1342
284	20240604	144400	541562025	4090	4090	4090	4090	0
285	20240604	144300	541562025	4090	4060	4090	4060	2416
286	20240604	144200	531707125	4060	4045	4060	4045	4557
287	20240604	144100	513213330	4045	4050	4050	4045	3641
288	20240604	144000	498484460	4050	4050	4050	4045	339
289	20240604	143900	497112770	4050	4050	4050	4050	100
290	20240604	143800	496707770	4050	4050	4050	4050	0
291	20240604	143700	496707770	4050	4050	4050	4050	2
292	20240604	143600	496699670	4050	4050	4050	4050	520
293	20240604	143500	494593670	4050	4050	4060	4050	529
294	20240604	143400	492451200	4050	4050	4050	4050	503
295	20240604	143300	490414050	4050	4050	4050	4050	0
296	20240604	143200	490414050	4050	4050	4050	4050	37
297	20240604	143100	490264200	4045	4045	4045	4045	0
298	20240604	143000	490264200	4045	4050	4050	4045	3903
299	20240604	142900	474466565	4055	4055	4055	4055	31
300	20240604	142800	474340860	4055	4055	4055	4055	4
301	20240604	142700	474324640	4055	4055	4055	4055	22
302	20240604	142600	474235430	4055	4055	4055	4055	90
303	20240604	142500	473870480	4055	4055	4055	4055	145
304	20240604	142400	473282505	4055	4055	4055	4055	309
305	20240604	142300	472029510	4055	4050	4055	4050	1285
306	20240604	142200	466824155	4050	4055	4055	4050	4239
307	20240604	142100	449644695	4060	4060	4060	4060	98
308	20240604	142000	449246815	4060	4060	4060	4060	4
309	20240604	141900	449230575	4060	4055	4060	4055	422
310	20240604	141800	447518550	4055	4055	4055	4055	0
311	20240604	141700	447518550	4055	4060	4060	4055	607
312	20240604	141600	445056525	4065	4065	4065	4065	1
313	20240604	141500	445052460	4070	4070	4070	4070	318
314	20240604	141400	443758200	4060	4060	4060	4060	0
315	20240604	141300	443758200	4060	4060	4060	4060	0
316	20240604	141200	443758200	4060	4060	4060	4060	253
317	20240604	141100	442731020	4060	4060	4060	4060	257
318	20240604	141000	441687600	4060	4060	4060	4060	0
319	20240604	140900	441687600	4060	4070	4070	4060	10
320	20240604	140800	441646980	4070	4070	4070	4070	1006
321	20240604	140700	437552560	4050	4050	4050	4045	2426
322	20240604	140600	427728360	4050	4050	4050	4045	2403
323	20240604	140500	417997625	4050	4050	4050	4050	2000
324	20240604	140400	409897625	4050	4050	4050	4050	2500
325	20240604	140300	399772625	4050	4045	4050	4045	3541
326	20240604	140200	385444280	4045	4065	4065	4045	18349
327	20240604	140100	311090210	4075	4075	4075	4075	0
328	20240604	140000	311090210	4075	4075	4075	4075	0
329	20240604	135900	311090210	4075	4075	4075	4075	0
330	20240604	135800	311090210	4075	4075	4075	4075	0
331	20240604	135700	311090210	4075	4070	4075	4070	205
332	20240604	135600	310255835	4070	4070	4070	4070	0
333	20240604	135500	310255835	4070	4070	4070	4070	12
334	20240604	135400	310206995	4065	4065	4065	4065	57
335	20240604	135300	309975290	4070	4070	4070	4070	1
336	20240604	135200	309971220	4065	4065	4065	4065	0
337	20240604	135100	309971220	4065	4065	4065	4065	1664
338	20240604	135000	303207060	4065	4065	4065	4065	149
339	20240604	134900	302601375	4065	4070	4070	4065	216
340	20240604	134800	301722375	4070	4070	4070	4070	313
341	20240604	134700	300448465	4070	4070	4070	4070	0
342	20240604	134600	300448465	4070	4070	4070	4070	0
343	20240604	134500	300448465	4070	4070	4070	4070	0
344	20240604	134400	300448465	4070	4070	4070	4070	8
345	20240604	134300	300415905	4070	4070	4070	4070	8
346	20240604	134200	300383345	4070	4075	4075	4070	111
347	20240604	134100	299931555	4075	4075	4075	4075	0
348	20240604	134000	299931555	4075	4075	4075	4075	0
349	20240604	133900	299931555	4075	4075	4075	4075	0
350	20240604	133800	299931555	4075	4075	4075	4075	0
351	20240604	133700	299931555	4075	4075	4075	4075	0
352	20240604	133600	299931555	4075	4075	4075	4075	7
353	20240604	133500	299903030	4070	4070	4070	4070	0
354	20240604	133400	299903030	4070	4070	4070	4070	795
355	20240604	133300	296667380	4070	4070	4070	4070	908
356	20240604	133200	292971820	4075	4075	4075	4075	0
357	20240604	133100	292971820	4075	4075	4075	4075	0
358	20240604	133000	292971820	4075	4075	4075	4075	3
359	20240604	132900	292959595	4080	4080	4080	4080	0
360	20240604	132800	292959595	4080	4075	4080	4075	844
361	20240604	132700	289517775	4070	4070	4070	4070	126
362	20240604	132600	289004955	4075	4075	4075	4075	0
363	20240604	132500	289004955	4075	4075	4075	4075	0
364	20240604	132400	289004955	4075	4075	4075	4075	0
365	20240604	132300	289004955	4075	4075	4075	4075	1
366	20240604	132200	289000880	4075	4075	4075	4075	5
367	20240604	132100	288980505	4075	4075	4075	4075	261
368	20240604	132000	287916930	4075	4070	4075	4070	7
369	20240604	131900	287888430	4070	4070	4070	4070	0
370	20240604	131800	287888430	4070	4070	4075	4070	218
371	20240604	131700	287001160	4070	4070	4070	4070	34
372	20240604	131600	286862780	4070	4070	4070	4070	240
373	20240604	131500	285885980	4070	4070	4070	4070	0
374	20240604	131400	285885980	4070	4070	4070	4070	0
375	20240604	131300	285885980	4070	4070	4070	4070	0
376	20240604	131200	285885980	4070	4070	4070	4070	30
377	20240604	131100	285763880	4070	4070	4070	4070	56
378	20240604	131000	285535960	4070	4070	4070	4070	38
379	20240604	130900	285381300	4070	4065	4070	4065	208
380	20240604	130800	284534745	4070	4070	4070	4070	128
381	20240604	130700	284013785	4065	4065	4065	4065	0
382	20240604	130600	284013785	4065	4065	4065	4065	0
383	20240604	130500	284013785	4065	4065	4065	4065	0
384	20240604	130400	284013785	4065	4070	4070	4065	16
385	20240604	130300	283948670	4070	4070	4070	4070	10
386	20240604	130200	283907970	4075	4070	4075	4065	59
387	20240604	130100	283667830	4070	4070	4070	4070	0
388	20240604	130000	283667830	4070	4065	4070	4065	120
389	20240604	125900	283179530	4065	4070	4070	4065	11
390	20240604	125800	283134765	4070	4070	4070	4070	23
391	20240604	125700	283041155	4065	4065	4065	4065	1
392	20240604	125600	283037090	4070	4070	4070	4065	110
393	20240604	125500	282589395	4065	4070	4070	4065	47
394	20240604	125400	282398115	4070	4065	4070	4065	6
395	20240604	125300	282373700	4070	4070	4070	4070	0
396	20240604	125200	282373700	4070	4070	4070	4070	80
397	20240604	125100	282048100	4065	4065	4065	4065	0
398	20240604	125000	282048100	4065	4065	4065	4065	21
399	20240604	124900	281962735	4070	4070	4070	4070	1
400	20240604	124800	281958665	4065	4060	4065	4060	444
401	20240604	124700	280154100	4065	4060	4065	4060	568
402	20240604	124600	277847930	4060	4060	4060	4060	374
403	20240604	124500	276329490	4060	4060	4060	4060	100
404	20240604	124400	275923490	4060	4070	4070	4060	7
405	20240604	124300	275895010	4065	4065	4065	4065	0
406	20240604	124200	275895010	4065	4075	4075	4065	530
407	20240604	124100	273740550	4075	4065	4075	4065	502
408	20240604	124000	271699900	4065	4070	4070	4065	780
409	20240604	123900	268525405	4075	4075	4075	4075	2
410	20240604	123800	268517255	4075	4080	4080	4075	2
411	20240604	123700	268509100	4080	4075	4080	4070	122
412	20240604	123600	268011950	4075	4070	4075	4070	7
413	20240604	123500	267983430	4075	4075	4080	4070	367
414	20240604	123400	266487865	4075	4075	4080	4075	449
415	20240604	123300	264658165	4075	4075	4075	4075	1
416	20240604	123200	264654090	4070	4070	4070	4070	1
417	20240604	123100	264650020	4075	4075	4075	4075	0
418	20240604	123000	264650020	4075	4075	4075	4075	0
419	20240604	122900	264650020	4075	4060	4075	4060	2
420	20240604	122800	264641885	4085	4070	4085	4070	1374
421	20240604	122700	259043260	4060	4070	4070	4060	1344
422	20240604	122600	253580690	4070	4070	4070	4070	1
423	20240604	122500	253576620	4070	4060	4070	4055	1698
424	20240604	122400	246669275	4060	4060	4060	4060	10
425	20240604	122300	246628675	4070	4055	4070	4055	3047
426	20240604	122200	234265260	4065	4065	4065	4060	2025
427	20240604	122100	226042290	4070	4065	4070	4065	332
428	20240604	122000	224692320	4065	4060	4065	4060	472
429	20240604	121900	222774245	4060	4060	4060	4060	102
430	20240604	121800	222360125	4060	4060	4060	4060	0
431	20240604	121700	222360125	4060	4060	4060	4060	1
432	20240604	121600	222356065	4060	4065	4065	4060	144
433	20240604	121500	221771375	4065	4070	4070	4065	5131
434	20240604	121400	200901535	4070	4075	4075	4070	271
435	20240604	121300	199797770	4075	4075	4075	4075	20
436	20240604	121200	199716270	4075	4075	4075	4075	0
437	20240604	121100	199716270	4075	4075	4075	4075	0
438	20240604	121000	199716270	4075	4075	4075	4075	903
439	20240604	120900	196036545	4075	4075	4075	4075	800
440	20240604	120800	192776545	4075	4075	4075	4075	1391
441	20240604	120700	187108220	4075	4080	4080	4075	10
442	20240604	120600	187067425	4075	4080	4080	4075	113
443	20240604	120500	186606390	4075	4075	4075	4075	1
444	20240604	120400	186602315	4075	4075	4075	4075	1
445	20240604	120300	186598240	4075	4075	4075	4075	0
446	20240604	120200	186598240	4075	4075	4075	4070	401
447	20240604	120100	184964170	4075	4075	4075	4075	0
448	20240604	120000	184964170	4075	4075	4075	4075	1420
449	20240604	115900	179177670	4075	4075	4075	4075	0
450	20240604	115800	179177670	4075	4075	4075	4075	0
451	20240604	115700	179177670	4075	4075	4075	4075	0
452	20240604	115600	179177670	4075	4075	4075	4075	0
453	20240604	115500	179177670	4075	4075	4075	4075	2
454	20240604	115400	179169520	4080	4080	4080	4080	1
455	20240604	115300	179165440	4080	4080	4080	4080	29
456	20240604	115200	179047120	4075	4075	4075	4075	0
457	20240604	115100	179047120	4075	4075	4075	4075	70
458	20240604	115000	178761870	4075	4075	4075	4075	20
459	20240604	114900	178680370	4075	4075	4075	4075	1
460	20240604	114800	178676295	4075	4075	4075	4075	0
461	20240604	114700	178676295	4075	4075	4075	4075	0
462	20240604	114600	178676295	4075	4075	4075	4075	501
463	20240604	114500	176634720	4075	4075	4075	4075	1
464	20240604	114400	176630645	4080	4080	4080	4080	1
465	20240604	114300	176626565	4075	4075	4075	4075	700
466	20240604	114200	173774065	4075	4075	4075	4075	1
467	20240604	114100	173769990	4085	4085	4085	4085	0
468	20240604	114000	173769990	4085	4075	4085	4075	23
469	20240604	113900	173676250	4085	4085	4085	4085	1
470	20240604	113800	173672165	4075	4075	4075	4075	60
471	20240604	113700	173427665	4085	4085	4085	4075	10
472	20240604	113600	173386825	4085	4085	4085	4085	0
473	20240604	113500	173386825	4085	4085	4085	4085	0
474	20240604	113400	173386825	4085	4075	4085	4075	14
475	20240604	113300	173329655	4090	4090	4090	4090	201
476	20240604	113200	172507565	4090	4080	4090	4080	554
477	20240604	113100	170242705	4090	4080	4090	4080	132
478	20240604	113000	169703575	4080	4075	4080	4070	196
479	20240604	112900	168903910	4070	4070	4080	4070	5
480	20240604	112800	168883530	4075	4080	4080	4075	421
481	20240604	112700	167167850	4080	4080	4080	4080	144
482	20240604	112600	166580330	4080	4080	4080	4080	4
483	20240604	112500	166564010	4075	4090	4090	4075	30
484	20240604	112400	166441575	4090	4090	4090	4075	130
485	20240604	112300	165911765	4085	4085	4085	4085	131
486	20240604	112200	165376630	4080	4080	4080	4080	226
487	20240604	112100	164454550	4075	4075	4075	4070	146
488	20240604	112000	163859725	4075	4075	4075	4075	2259
489	20240604	111900	154654300	4080	4080	4080	4080	2
490	20240604	111800	154646140	4080	4080	4080	4080	611
491	20240604	111700	152153260	4085	4085	4085	4085	5
492	20240604	111600	152132835	4085	4085	4085	4085	26
493	20240604	111500	152026625	4085	4085	4085	4080	14
494	20240604	111400	151969440	4085	4085	4085	4085	3
495	20240604	111300	151957185	4085	4085	4085	4085	0
496	20240604	111200	151957185	4085	4085	4085	4085	257
497	20240604	111100	150907340	4085	4085	4085	4085	0
498	20240604	111000	150907340	4085	4085	4085	4085	21
499	20240604	110900	150821555	4095	4080	4095	4080	231
500	20240604	110800	149879060	4090	4090	4090	4090	0
501	20240604	110700	149879060	4090	4080	4090	4080	3
502	20240604	110600	149866800	4090	4080	4090	4080	5
503	20240604	110500	149846370	4090	4085	4090	4085	48
504	20240604	110400	149650285	4095	4085	4095	4085	6
505	20240604	110300	149625725	4095	4095	4095	4095	8
506	20240604	110200	149592965	4095	4090	4095	4090	91
507	20240604	110100	149220760	4095	4095	4095	4095	1
508	20240604	110000	149216665	4090	4095	4095	4090	23
509	20240604	105900	149122585	4085	4090	4095	4085	14
510	20240604	105800	149065325	4095	4095	4095	4095	5
511	20240604	105700	149044850	4095	4080	4095	4080	6
512	20240604	105600	149020295	4095	4090	4095	4090	407
513	20240604	105500	147355640	4090	4090	4090	4090	1
514	20240604	105400	147351550	4095	4095	4095	4090	204
515	20240604	105300	146517170	4095	4090	4095	4090	115
516	20240604	105200	146046815	4090	4080	4090	4080	3
517	20240604	105100	146034555	4090	4090	4090	4090	5
518	20240604	105000	146014105	4090	4090	4090	4085	15
519	20240604	104900	145952760	4080	4080	4080	4080	41
520	20240604	104800	145785480	4090	4090	4090	4090	0
521	20240604	104700	145785480	4090	4090	4090	4090	1
522	20240604	104600	145781390	4075	4075	4075	4075	0
523	20240604	104500	145781390	4075	4075	4075	4075	1
524	20240604	104400	145777315	4080	4075	4080	4075	382
525	20240604	104300	144220615	4080	4080	4080	4080	23
526	20240604	104200	144126775	4080	4080	4080	4080	701
527	20240604	104100	141266695	4095	4095	4095	4095	0
528	20240604	104000	141266695	4095	4085	4095	4080	32
529	20240604	103900	141136060	4085	4085	4085	4085	1
530	20240604	103800	141131975	4095	4095	4095	4095	0
531	20240604	103700	141131975	4095	4080	4095	4080	2
532	20240604	103600	141123800	4080	4095	4095	4080	2
533	20240604	103500	141115625	4080	4080	4080	4080	1
534	20240604	103400	141111545	4080	4080	4095	4080	4
535	20240604	103300	141095210	4095	4095	4095	4095	0
536	20240604	103200	141095210	4095	4075	4095	4075	128
537	20240604	103100	140573590	4095	4095	4095	4095	2
538	20240604	103000	140565400	4095	4080	4095	4075	1041
539	20240604	102900	136323210	4095	4090	4095	4080	426
540	20240604	102800	134580865	4090	4090	4090	4090	0
541	20240604	102700	134580865	4090	4090	4090	4090	0
542	20240604	102600	134580865	4090	4090	4090	4090	1
543	20240604	102500	134576775	4075	4090	4090	4075	2
544	20240604	102400	134568610	4075	4075	4090	4075	696
545	20240604	102300	131732395	4075	4080	4080	4075	783
546	20240604	102200	128541570	4075	4075	4075	4075	1
547	20240604	102100	128537495	4075	4075	4075	4075	0
548	20240604	102000	128537495	4075	4075	4075	4075	542
549	20240604	101900	126328845	4075	4090	4090	4075	17
550	20240604	101800	126259330	4095	4095	4095	4095	0
551	20240604	101700	126259330	4095	4095	4095	4095	0
552	20240604	101600	126259330	4095	4095	4095	4095	0
553	20240604	101500	126259330	4095	4095	4095	4095	0
554	20240604	101400	126259330	4095	4090	4095	4090	6
555	20240604	101300	126234765	4090	4090	4090	4090	42
556	20240604	101200	126062985	4100	4090	4100	4090	482
557	20240604	101100	124090175	4090	4095	4095	4090	242
558	20240604	101000	123100385	4075	4095	4095	4075	69
559	20240604	100900	122819180	4075	4075	4075	4075	1
560	20240604	100800	122815105	4095	4095	4095	4095	3
561	20240604	100700	122802820	4095	4095	4095	4080	3706
562	20240604	100600	107682265	4080	4085	4085	4080	1001
563	20240604	100500	103596340	4085	4095	4095	4085	2
564	20240604	100400	103588160	4095	4085	4095	4085	390
565	20240604	100300	101994980	4095	4095	4100	4095	68
566	20240604	100200	101716515	4095	4090	4095	4090	731
567	20240604	100100	98725850	4095	4095	4095	4095	7
568	20240604	100000	98697185	4095	4090	4095	4090	176
569	20240604	095900	97977335	4095	4095	4100	4095	797
570	20240604	095800	94713615	4095	4095	4095	4090	587
571	20240604	095700	92312750	4095	4085	4095	4085	1129
572	20240604	095600	87695415	4080	4080	4080	4080	416
573	20240604	095500	85998135	4080	4090	4090	4080	7
574	20240604	095400	85969515	4095	4080	4095	4080	104
575	20240604	095300	85545150	4080	4095	4095	4080	451
576	20240604	095200	83705055	4095	4080	4095	4080	1266
577	20240604	095100	78537360	4090	4090	4090	4080	552
578	20240604	095000	76280170	4080	4080	4080	4080	333
579	20240604	094900	74921530	4090	4090	4090	4090	0
580	20240604	094800	74921530	4090	4080	4090	4080	23
581	20240604	094700	74827670	4080	4080	4095	4080	3005
582	20240604	094600	62567210	4080	4080	4080	4080	1
583	20240604	094500	62563130	4095	4095	4095	4095	0
584	20240604	094400	62563130	4095	4080	4095	4080	5
585	20240604	094300	62542670	4100	4080	4100	4080	1501
586	20240604	094200	56418570	4080	4080	4100	4080	4143
587	20240604	094100	39515090	4100	4100	4100	4080	58
588	20240604	094000	39278390	4080	4080	4080	4080	19
589	20240604	093900	39200870	4100	4100	4100	4100	50
590	20240604	093800	38995870	4100	4100	4100	4100	0
591	20240604	093700	38995870	4100	4095	4100	4080	243
592	20240604	093600	38000790	4095	4080	4095	4080	21
593	20240604	093500	37914945	4075	4080	4095	4075	996
594	20240604	093400	33851240	4080	4080	4095	4080	14
595	20240604	093300	33794105	4095	4095	4095	4095	0
596	20240604	093200	33794105	4095	4095	4095	4095	10
597	20240604	093100	33753155	4095	4080	4095	4080	289
598	20240604	093000	32574005	4080	4095	4095	4080	26
599	20240604	092900	32467855	4080	4080	4080	4080	973
600	20240604	092800	28498015	4080	4080	4080	4080	542
601	20240604	092700	26286655	4095	4080	4095	4080	122
602	20240604	092600	25788280	4080	4095	4095	4080	12
603	20240604	092500	25739155	4080	4080	4090	4080	101
604	20240604	092400	25326395	4080	4090	4090	4080	2
605	20240604	092300	25318225	4090	4090	4090	4090	0
606	20240604	092200	25318225	4090	4090	4090	4090	91
607	20240604	092100	24946035	4100	4090	4100	4090	410
608	20240604	092000	23269125	4080	4090	4090	4080	184
609	20240604	091900	22518380	4090	4080	4090	4080	4
610	20240604	091800	22502040	4090	4080	4090	4080	320
611	20240604	091700	21196340	4105	4105	4105	4105	200
612	20240604	091600	20375340	4105	4100	4105	4100	68
613	20240604	091500	20096520	4080	4080	4080	4080	0
614	20240604	091400	20096520	4080	4095	4095	4080	2050
615	20240604	091300	11722025	4105	4105	4105	4105	0
616	20240604	091200	11722025	4105	4105	4105	4105	0
617	20240604	091100	11722025	4105	4105	4105	4105	4
618	20240604	091000	11705605	4090	4090	4090	4090	0
619	20240604	090900	11705605	4090	4090	4090	4090	139
620	20240604	090800	11137095	4095	4095	4095	4095	1
621	20240604	090700	11133000	4095	4115	4115	4095	85
622	20240604	090600	10784290	4110	4110	4110	4110	101
623	20240604	090500	10369180	4120	4100	4120	4090	1281
624	20240604	090400	5119830	4095	4100	4100	4095	185
625	20240604	090300	4361580	4100	4100	4100	4100	0
626	20240604	090200	4361580	4100	4100	4100	4100	0
627	20240604	090100	4361580	4100	4105	4105	4100	502
628	20240604	090000	2303370	4115	4130	4130	4115	488