KissMeData/038950/min/candle-20240603.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240603	192400	133200245	4175	4175	4175	4175	894
3	20240603	192300	133200245	4175	4175	4175	4175	0
4	20240603	192200	133200245	4175	4175	4175	4175	0
5	20240603	192100	133200245	4175	4175	4175	4175	0
6	20240603	192000	133200245	4175	4175	4175	4175	0
7	20240603	191900	133200245	4175	4175	4175	4175	0
8	20240603	191800	133200245	4175	4175	4175	4175	0
9	20240603	191700	133200245	4175	4175	4175	4175	0
10	20240603	191600	133200245	4175	4175	4175	4175	0
11	20240603	191500	133200245	4175	4175	4175	4175	0
12	20240603	191400	133200245	4175	4175	4175	4175	0
13	20240603	191300	133200245	4175	4175	4175	4175	0
14	20240603	191200	133200245	4175	4175	4175	4175	0
15	20240603	191100	133200245	4175	4175	4175	4175	0
16	20240603	191000	133200245	4175	4175	4175	4175	0
17	20240603	190900	133200245	4175	4175	4175	4175	0
18	20240603	190800	133200245	4175	4175	4175	4175	0
19	20240603	190700	133200245	4175	4175	4175	4175	0
20	20240603	190600	133200245	4175	4175	4175	4175	0
21	20240603	190500	133200245	4175	4175	4175	4175	0
22	20240603	190400	133200245	4175	4175	4175	4175	0
23	20240603	190300	133200245	4175	4175	4175	4175	0
24	20240603	190200	133200245	4175	4175	4175	4175	0
25	20240603	190100	133200245	4175	4175	4175	4175	0
26	20240603	190000	133200245	4175	4175	4175	4175	0
27	20240603	185900	133200245	4175	4175	4175	4175	0
28	20240603	185800	133200245	4175	4175	4175	4175	0
29	20240603	185700	133200245	4175	4175	4175	4175	0
30	20240603	185600	133200245	4175	4175	4175	4175	0
31	20240603	185500	133200245	4175	4175	4175	4175	0
32	20240603	185400	133200245	4175	4175	4175	4175	894
33	20240603	185300	133200245	4175	4175	4175	4175	0
34	20240603	185200	133200245	4175	4175	4175	4175	0
35	20240603	185100	133200245	4175	4175	4175	4175	0
36	20240603	185000	133200245	4175	4175	4175	4175	0
37	20240603	184900	133200245	4175	4175	4175	4175	0
38	20240603	184800	133200245	4175	4175	4175	4175	0
39	20240603	184700	133200245	4175	4175	4175	4175	0
40	20240603	184600	133200245	4175	4175	4175	4175	0
41	20240603	184500	133200245	4175	4175	4175	4175	0
42	20240603	184400	133200245	4175	4175	4175	4175	0
43	20240603	184300	133200245	4175	4175	4175	4175	0
44	20240603	184200	133200245	4175	4175	4175	4175	0
45	20240603	184100	133200245	4175	4175	4175	4175	0
46	20240603	184000	133200245	4175	4175	4175	4175	0
47	20240603	183900	133200245	4175	4175	4175	4175	0
48	20240603	183800	133200245	4175	4175	4175	4175	0
49	20240603	183700	133200245	4175	4175	4175	4175	0
50	20240603	183600	133200245	4175	4175	4175	4175	0
51	20240603	183500	133200245	4175	4175	4175	4175	0
52	20240603	183400	133200245	4175	4175	4175	4175	0
53	20240603	183300	133200245	4175	4175	4175	4175	0
54	20240603	183200	133200245	4175	4175	4175	4175	0
55	20240603	183100	133200245	4175	4175	4175	4175	0
56	20240603	183000	133200245	4175	4175	4175	4175	0
57	20240603	182900	133200245	4175	4175	4175	4175	0
58	20240603	182800	133200245	4175	4175	4175	4175	0
59	20240603	182700	133200245	4175	4175	4175	4175	0
60	20240603	182600	133200245	4175	4175	4175	4175	0
61	20240603	182500	133200245	4175	4175	4175	4175	0
62	20240603	182400	133200245	4175	4175	4175	4175	894
63	20240603	182300	133200245	4175	4175	4175	4175	0
64	20240603	182200	133200245	4175	4175	4175	4175	0
65	20240603	182100	133200245	4175	4175	4175	4175	0
66	20240603	182000	133200245	4175	4175	4175	4175	0
67	20240603	181900	133200245	4175	4175	4175	4175	0
68	20240603	181800	133200245	4175	4175	4175	4175	0
69	20240603	181700	133200245	4175	4175	4175	4175	0
70	20240603	181600	133200245	4175	4175	4175	4175	0
71	20240603	181500	133200245	4175	4175	4175	4175	0
72	20240603	181400	133200245	4175	4175	4175	4175	0
73	20240603	181300	133200245	4175	4175	4175	4175	0
74	20240603	181200	133200245	4175	4175	4175	4175	0
75	20240603	181100	133200245	4175	4175	4175	4175	0
76	20240603	181000	133200245	4175	4175	4175	4175	0
77	20240603	180900	133200245	4175	4175	4175	4175	0
78	20240603	180800	133200245	4175	4175	4175	4175	0
79	20240603	180700	133200245	4175	4175	4175	4175	0
80	20240603	180600	133200245	4175	4175	4175	4175	0
81	20240603	180500	133200245	4175	4175	4175	4175	0
82	20240603	180400	133200245	4175	4175	4175	4175	0
83	20240603	180300	133200245	4175	4175	4175	4175	0
84	20240603	180200	133200245	4175	4175	4175	4175	0
85	20240603	180100	133200245	4175	4175	4175	4175	0
86	20240603	180000	133200245	4175	4175	4175	4175	0
87	20240603	175900	133200245	4175	4175	4175	4175	0
88	20240603	175800	133200245	4175	4175	4175	4175	0
89	20240603	175700	133200245	4175	4175	4175	4175	0
90	20240603	175600	133200245	4175	4175	4175	4175	0
91	20240603	175500	133200245	4175	4175	4175	4175	0
92	20240603	175400	133200245	4175	4175	4175	4175	894
93	20240603	175300	133200245	4175	4175	4175	4175	0
94	20240603	175200	133200245	4175	4175	4175	4175	0
95	20240603	175100	133200245	4175	4175	4175	4175	0
96	20240603	175000	133200245	4175	4175	4175	4175	0
97	20240603	174900	133200245	4175	4175	4175	4175	0
98	20240603	174800	133200245	4175	4175	4175	4175	0
99	20240603	174700	133200245	4175	4175	4175	4175	0
100	20240603	174600	133200245	4175	4175	4175	4175	0
101	20240603	174500	133200245	4175	4175	4175	4175	0
102	20240603	174400	133200245	4175	4175	4175	4175	0
103	20240603	174300	133200245	4175	4175	4175	4175	0
104	20240603	174200	133200245	4175	4175	4175	4175	0
105	20240603	174100	133200245	4175	4175	4175	4175	0
106	20240603	174000	133200245	4175	4175	4175	4175	0
107	20240603	173900	133200245	4175	4175	4175	4175	0
108	20240603	173800	133200245	4175	4175	4175	4175	0
109	20240603	173700	133200245	4175	4175	4175	4175	0
110	20240603	173600	133200245	4175	4175	4175	4175	0
111	20240603	173500	133200245	4175	4175	4175	4175	0
112	20240603	173400	133200245	4175	4175	4175	4175	0
113	20240603	173300	133200245	4175	4175	4175	4175	0
114	20240603	173200	133200245	4175	4175	4175	4175	0
115	20240603	173100	133200245	4175	4175	4175	4175	0
116	20240603	173000	133200245	4175	4175	4175	4175	0
117	20240603	172900	133200245	4175	4175	4175	4175	0
118	20240603	172800	133200245	4175	4175	4175	4175	0
119	20240603	172700	133200245	4175	4175	4175	4175	0
120	20240603	172600	133200245	4175	4175	4175	4175	0
121	20240603	172500	133200245	4175	4175	4175	4175	0
122	20240603	172400	133200245	4175	4175	4175	4175	894
123	20240603	172300	133200245	4175	4175	4175	4175	0
124	20240603	172200	133200245	4175	4175	4175	4175	0
125	20240603	172100	133200245	4175	4175	4175	4175	0
126	20240603	172000	133200245	4175	4175	4175	4175	0
127	20240603	171900	133200245	4175	4175	4175	4175	0
128	20240603	171800	133200245	4175	4175	4175	4175	0
129	20240603	171700	133200245	4175	4175	4175	4175	0
130	20240603	171600	133200245	4175	4175	4175	4175	0
131	20240603	171500	133200245	4175	4175	4175	4175	0
132	20240603	171400	133200245	4175	4175	4175	4175	0
133	20240603	171300	133200245	4175	4175	4175	4175	0
134	20240603	171200	133200245	4175	4175	4175	4175	0
135	20240603	171100	133200245	4175	4175	4175	4175	0
136	20240603	171000	133200245	4175	4175	4175	4175	0
137	20240603	170900	133200245	4175	4175	4175	4175	0
138	20240603	170800	133200245	4175	4175	4175	4175	0
139	20240603	170700	133200245	4175	4175	4175	4175	0
140	20240603	170600	133200245	4175	4175	4175	4175	0
141	20240603	170500	133200245	4175	4175	4175	4175	0
142	20240603	170400	133200245	4175	4175	4175	4175	0
143	20240603	170300	133200245	4175	4175	4175	4175	0
144	20240603	170200	133200245	4175	4175	4175	4175	0
145	20240603	170100	133200245	4175	4175	4175	4175	0
146	20240603	170000	133200245	4175	4175	4175	4175	0
147	20240603	165900	133200245	4175	4175	4175	4175	0
148	20240603	165800	133200245	4175	4175	4175	4175	0
149	20240603	165700	133200245	4175	4175	4175	4175	0
150	20240603	165600	133200245	4175	4175	4175	4175	0
151	20240603	165500	133200245	4175	4175	4175	4175	0
152	20240603	165400	133200245	4175	4175	4175	4175	894
153	20240603	165300	133200245	4175	4175	4175	4175	0
154	20240603	165200	133200245	4175	4175	4175	4175	0
155	20240603	165100	133200245	4175	4175	4175	4175	0
156	20240603	165000	133200245	4175	4175	4175	4175	0
157	20240603	164900	133200245	4175	4175	4175	4175	0
158	20240603	164800	133200245	4175	4175	4175	4175	0
159	20240603	164700	133200245	4175	4175	4175	4175	0
160	20240603	164600	133200245	4175	4175	4175	4175	0
161	20240603	164500	133200245	4175	4175	4175	4175	0
162	20240603	164400	133200245	4175	4175	4175	4175	0
163	20240603	164300	133200245	4175	4175	4175	4175	0
164	20240603	164200	133200245	4175	4175	4175	4175	0
165	20240603	164100	133200245	4175	4175	4175	4175	0
166	20240603	164000	133200245	4175	4175	4175	4175	0
167	20240603	163900	133200245	4175	4175	4175	4175	0
168	20240603	163800	133200245	4175	4175	4175	4175	0
169	20240603	163700	133200245	4175	4175	4175	4175	0
170	20240603	163600	133200245	4175	4175	4175	4175	0
171	20240603	163500	133200245	4175	4175	4175	4175	0
172	20240603	163400	133200245	4175	4175	4175	4175	0
173	20240603	163300	133200245	4175	4175	4175	4175	0
174	20240603	163200	133200245	4175	4175	4175	4175	0
175	20240603	163100	133200245	4175	4175	4175	4175	0
176	20240603	163000	133200245	4175	4175	4175	4175	0
177	20240603	162900	133200245	4175	4175	4175	4175	0
178	20240603	162800	133200245	4175	4175	4175	4175	0
179	20240603	162700	133200245	4175	4175	4175	4175	0
180	20240603	162600	133200245	4175	4175	4175	4175	0
181	20240603	162500	133200245	4175	4175	4175	4175	0
182	20240603	162400	133200245	4175	4175	4175	4175	894
183	20240603	162300	133200245	4175	4175	4175	4175	0
184	20240603	162200	133200245	4175	4175	4175	4175	0
185	20240603	162100	133200245	4175	4175	4175	4175	0
186	20240603	162000	133200245	4175	4175	4175	4175	0
187	20240603	161900	133200245	4175	4175	4175	4175	0
188	20240603	161800	133200245	4175	4175	4175	4175	0
189	20240603	161700	133200245	4175	4175	4175	4175	0
190	20240603	161600	133200245	4175	4175	4175	4175	0
191	20240603	161500	133200245	4175	4175	4175	4175	0
192	20240603	161400	133200245	4175	4175	4175	4175	0
193	20240603	161300	133200245	4175	4175	4175	4175	0
194	20240603	161200	133200245	4175	4175	4175	4175	0
195	20240603	161100	133200245	4175	4175	4175	4175	0
196	20240603	161000	133200245	4175	4175	4175	4175	0
197	20240603	160900	133200245	4175	4175	4175	4175	0
198	20240603	160800	133200245	4175	4175	4175	4175	0
199	20240603	160700	133200245	4175	4175	4175	4175	0
200	20240603	160600	133200245	4175	4175	4175	4175	0
201	20240603	160500	133200245	4175	4175	4175	4175	0
202	20240603	160400	133200245	4175	4175	4175	4175	0
203	20240603	160300	133200245	4175	4175	4175	4175	0
204	20240603	160200	133200245	4175	4175	4175	4175	0
205	20240603	160100	133200245	4175	4175	4175	4175	0
206	20240603	160000	133200245	4175	4175	4175	4175	0
207	20240603	155900	133200245	4175	4175	4175	4175	0
208	20240603	155800	133200245	4175	4175	4175	4175	0
209	20240603	155700	133200245	4175	4175	4175	4175	0
210	20240603	155600	133200245	4175	4175	4175	4175	0
211	20240603	155500	133200245	4175	4175	4175	4175	0
212	20240603	155400	133200245	4175	4175	4175	4175	894
213	20240603	155300	133200245	4175	4175	4175	4175	0
214	20240603	155200	133200245	4175	4175	4175	4175	0
215	20240603	155100	133200245	4175	4175	4175	4175	0
216	20240603	155000	133200245	4175	4175	4175	4175	0
217	20240603	154900	133200245	4175	4175	4175	4175	0
218	20240603	154800	133200245	4175	4175	4175	4175	0
219	20240603	154700	133200245	4175	4175	4175	4175	0
220	20240603	154600	133200245	4175	4175	4175	4175	0
221	20240603	154500	133200245	4175	4175	4175	4175	0
222	20240603	154400	133200245	4175	4175	4175	4175	0
223	20240603	154300	133200245	4175	4175	4175	4175	0
224	20240603	154200	133200245	4175	4175	4175	4175	0
225	20240603	154100	133200245	4175	4175	4175	4175	0
226	20240603	154000	133200245	4175	4175	4175	4175	0
227	20240603	153900	133200245	4175	4175	4175	4175	0
228	20240603	153800	133200245	4175	4175	4175	4175	0
229	20240603	153700	133200245	4175	4175	4175	4175	0
230	20240603	153600	133200245	4175	4175	4175	4175	0
231	20240603	153500	133200245	4175	4175	4175	4175	0
232	20240603	153400	133200245	4175	4175	4175	4175	0
233	20240603	153300	133200245	4175	4175	4175	4175	0
234	20240603	153200	133200245	4175	4175	4175	4175	0
235	20240603	153100	133200245	4175	4175	4175	4175	0
236	20240603	153000	133200245	4175	4175	4175	4175	894
237	20240603	152900	129467795	4205	4205	4205	4205	0
238	20240603	152800	129467795	4205	4205	4205	4205	0
239	20240603	152700	129467795	4205	4205	4205	4205	0
240	20240603	152600	129467795	4205	4205	4205	4205	0
241	20240603	152500	129467795	4205	4205	4205	4205	0
242	20240603	152400	129467795	4205	4205	4205	4205	0
243	20240603	152300	129467795	4205	4205	4205	4205	0
244	20240603	152200	129467795	4205	4205	4205	4205	0
245	20240603	152100	129467795	4205	4205	4205	4205	0
246	20240603	152000	129467795	4205	4205	4205	4205	0
247	20240603	151900	129467795	4205	4185	4205	4185	5
248	20240603	151800	129446850	4175	4175	4175	4175	0
249	20240603	151700	129446850	4175	4175	4175	4175	0
250	20240603	151600	129446850	4175	4175	4175	4175	0
251	20240603	151500	129446850	4175	4185	4185	4175	125
252	20240603	151400	128924015	4170	4170	4170	4170	0
253	20240603	151300	128924015	4170	4170	4170	4170	0
254	20240603	151200	128924015	4170	4170	4170	4170	4
255	20240603	151100	128907335	4175	4170	4175	4170	9
256	20240603	151000	128869765	4175	4210	4210	4175	168
257	20240603	150900	128165005	4210	4210	4210	4210	0
258	20240603	150800	128165005	4210	4210	4210	4210	0
259	20240603	150700	128165005	4210	4185	4210	4185	1008
260	20240603	150600	123933385	4170	4170	4170	4170	146
261	20240603	150500	123324565	4165	4170	4170	4165	699
262	20240603	150400	120410510	4190	4190	4190	4190	5
263	20240603	150300	120389560	4170	4170	4170	4170	0
264	20240603	150200	120389560	4170	4170	4170	4170	0
265	20240603	150100	120389560	4170	4170	4170	4170	0
266	20240603	150000	120389560	4170	4170	4170	4170	0
267	20240603	145900	120389560	4170	4170	4170	4170	90
268	20240603	145800	120014260	4170	4170	4170	4170	420
269	20240603	145700	118262860	4170	4170	4170	4165	417
270	20240603	145600	116524945	4190	4190	4190	4190	0
271	20240603	145500	116524945	4190	4190	4190	4190	0
272	20240603	145400	116524945	4190	4190	4190	4175	63
273	20240603	145300	116261890	4195	4195	4195	4195	0
274	20240603	145200	116261890	4195	4195	4195	4195	0
275	20240603	145100	116261890	4195	4195	4195	4195	0
276	20240603	145000	116261890	4195	4195	4195	4195	0
277	20240603	144900	116261890	4195	4195	4195	4195	0
278	20240603	144800	116261890	4195	4195	4195	4195	0
279	20240603	144700	116261890	4195	4195	4195	4195	0
280	20240603	144600	116261890	4195	4180	4195	4180	1000
281	20240603	144500	112070525	4180	4180	4180	4180	1
282	20240603	144400	112066345	4180	4180	4180	4180	0
283	20240603	144300	112066345	4180	4180	4180	4180	71
284	20240603	144200	111769565	4190	4190	4190	4190	0
285	20240603	144100	111769565	4190	4190	4190	4190	0
286	20240603	144000	111769565	4190	4190	4190	4190	0
287	20240603	143900	111769565	4190	4190	4190	4190	0
288	20240603	143800	111769565	4190	4190	4190	4190	0
289	20240603	143700	111769565	4190	4190	4190	4190	0
290	20240603	143600	111769565	4190	4190	4190	4190	0
291	20240603	143500	111769565	4190	4190	4190	4190	0
292	20240603	143400	111769565	4190	4190	4190	4190	0
293	20240603	143300	111769565	4190	4190	4190	4190	0
294	20240603	143200	111769565	4190	4190	4190	4190	0
295	20240603	143100	111769565	4190	4190	4190	4190	78
296	20240603	143000	111442745	4190	4190	4190	4190	0
297	20240603	142900	111442745	4190	4190	4190	4190	0
298	20240603	142800	111442745	4190	4190	4190	4190	0
299	20240603	142700	111442745	4190	4190	4190	4190	0
300	20240603	142600	111442745	4190	4190	4190	4190	78
301	20240603	142500	111115925	4180	4180	4180	4180	0
302	20240603	142400	111115925	4180	4180	4180	4180	0
303	20240603	142300	111115925	4180	4180	4180	4180	1
304	20240603	142200	111111745	4190	4190	4190	4190	100
305	20240603	142100	110692745	4200	4200	4200	4200	78
306	20240603	142000	110365145	4200	4200	4200	4200	0
307	20240603	141900	110365145	4200	4200	4200	4200	486
308	20240603	141800	108323945	4205	4205	4205	4205	0
309	20240603	141700	108323945	4205	4205	4205	4205	0
310	20240603	141600	108323945	4205	4205	4205	4205	190
311	20240603	141500	107524995	4200	4200	4200	4200	672
312	20240603	141400	104702595	4200	4200	4200	4200	0
313	20240603	141300	104702595	4200	4200	4200	4200	0
314	20240603	141200	104702595	4200	4200	4200	4200	0
315	20240603	141100	104702595	4200	4200	4200	4200	78
316	20240603	141000	104374995	4180	4180	4180	4180	0
317	20240603	140900	104374995	4180	4180	4180	4180	40
318	20240603	140800	104207795	4190	4190	4190	4190	0
319	20240603	140700	104207795	4190	4190	4190	4190	0
320	20240603	140600	104207795	4190	4190	4190	4190	63
321	20240603	140500	103943825	4190	4190	4190	4190	21
322	20240603	140400	103855835	4190	4190	4190	4190	0
323	20240603	140300	103855835	4190	4190	4190	4190	0
324	20240603	140200	103855835	4190	4190	4190	4190	1
325	20240603	140100	103851645	4190	4190	4190	4190	0
326	20240603	140000	103851645	4190	4190	4190	4190	78
327	20240603	135900	103524825	4185	4185	4185	4185	26
328	20240603	135800	103416015	4185	4185	4185	4185	96
329	20240603	135700	103014255	4180	4185	4185	4180	13
330	20240603	135600	102959895	4185	4185	4185	4185	0
331	20240603	135500	102959895	4185	4185	4185	4185	110
332	20240603	135400	102499545	4185	4185	4185	4185	0
333	20240603	135300	102499545	4185	4185	4185	4185	0
334	20240603	135200	102499545	4185	4185	4185	4185	0
335	20240603	135100	102499545	4185	4185	4185	4185	0
336	20240603	135000	102499545	4185	4185	4185	4185	78
337	20240603	134900	102173115	4185	4185	4185	4185	67
338	20240603	134800	101892720	4185	4185	4185	4185	0
339	20240603	134700	101892720	4185	4195	4195	4185	15
340	20240603	134600	101829825	4195	4195	4195	4195	238
341	20240603	134500	100831415	4200	4200	4200	4200	0
342	20240603	134400	100831415	4200	4200	4200	4200	78
343	20240603	134300	100503815	4200	4200	4200	4200	0
344	20240603	134200	100503815	4200	4200	4200	4200	30
345	20240603	134100	100377815	4200	4200	4200	4200	0
346	20240603	134000	100377815	4200	4200	4200	4200	0
347	20240603	133900	100377815	4200	4200	4200	4200	78
348	20240603	133800	100050215	4185	4185	4185	4185	0
349	20240603	133700	100050215	4185	4185	4185	4185	1
350	20240603	133600	100046030	4185	4185	4185	4185	0
351	20240603	133500	100046030	4185	4200	4200	4185	3
352	20240603	133400	100033445	4200	4185	4200	4185	217
353	20240603	133300	99122515	4180	4180	4180	4180	0
354	20240603	133200	99122515	4180	4180	4180	4180	0
355	20240603	133100	99122515	4180	4180	4180	4180	2
356	20240603	133000	99114155	4180	4180	4180	4180	0
357	20240603	132900	99114155	4180	4180	4180	4180	10
358	20240603	132800	99072355	4175	4175	4175	4175	2
359	20240603	132700	99064005	4175	4175	4175	4175	1
360	20240603	132600	99059830	4175	4175	4175	4175	1
361	20240603	132500	99055655	4175	4175	4175	4175	6
362	20240603	132400	99030605	4175	4175	4175	4175	10
363	20240603	132300	98988855	4185	4185	4185	4185	0
364	20240603	132200	98988855	4185	4185	4185	4185	0
365	20240603	132100	98988855	4185	4185	4185	4185	0
366	20240603	132000	98988855	4185	4185	4185	4185	0
367	20240603	131900	98988855	4185	4185	4185	4185	0
368	20240603	131800	98988855	4185	4185	4185	4185	78
369	20240603	131700	98662425	4170	4170	4170	4170	0
370	20240603	131600	98662425	4170	4170	4170	4170	0
371	20240603	131500	98662425	4170	4170	4170	4170	18
372	20240603	131400	98587365	4170	4170	4170	4170	0
373	20240603	131300	98587365	4170	4170	4170	4170	153
374	20240603	131200	97949355	4170	4170	4170	4170	435
375	20240603	131100	96135405	4165	4165	4165	4165	1509
376	20240603	131000	89850420	4165	4165	4165	4165	0
377	20240603	130900	89850420	4165	4165	4165	4165	0
378	20240603	130800	89850420	4165	4165	4165	4165	79
379	20240603	130700	89521385	4165	4165	4165	4165	0
380	20240603	130600	89521385	4165	4165	4165	4165	0
381	20240603	130500	89521385	4165	4165	4165	4165	0
382	20240603	130400	89521385	4165	4165	4165	4165	0
383	20240603	130300	89521385	4165	4165	4165	4165	79
384	20240603	130200	89192350	4160	4160	4160	4160	0
385	20240603	130100	89192350	4160	4160	4160	4160	0
386	20240603	130000	89192350	4160	4160	4160	4160	1
387	20240603	125900	89188190	4160	4160	4160	4160	0
388	20240603	125800	89188190	4160	4160	4160	4160	0
389	20240603	125700	89188190	4160	4160	4160	4160	79
390	20240603	125600	88859550	4145	4145	4145	4145	0
391	20240603	125500	88859550	4145	4150	4150	4145	655
392	20240603	125400	86144550	4150	4150	4150	4150	100
393	20240603	125300	85729550	4155	4155	4155	4155	2
394	20240603	125200	85721240	4160	4160	4160	4160	80
395	20240603	125100	85388440	4150	4150	4150	4150	412
396	20240603	125000	83678640	4165	4165	4165	4165	24
397	20240603	124900	83578680	4165	4165	4165	4165	0
398	20240603	124800	83578680	4165	4165	4165	4165	0
399	20240603	124700	83578680	4165	4165	4165	4165	79
400	20240603	124600	83249645	4145	4145	4145	4145	0
401	20240603	124500	83249645	4145	4145	4145	4145	0
402	20240603	124400	83249645	4145	4145	4145	4145	1
403	20240603	124300	83245500	4165	4165	4165	4165	887
404	20240603	124200	79551145	4145	4165	4165	4145	80
405	20240603	124100	79217965	4145	4145	4145	4145	0
406	20240603	124000	79217965	4145	4150	4150	4145	30
407	20240603	123900	79093605	4150	4150	4150	4150	0
408	20240603	123800	79093605	4150	4150	4150	4150	0
409	20240603	123700	79093605	4150	4150	4150	4150	0
410	20240603	123600	79093605	4150	4150	4150	4150	0
411	20240603	123500	79093605	4150	4150	4150	4150	0
412	20240603	123400	79093605	4150	4150	4150	4150	0
413	20240603	123300	79093605	4150	4150	4150	4150	0
414	20240603	123200	79093605	4150	4150	4150	4150	8
415	20240603	123100	79060405	4150	4150	4150	4150	0
416	20240603	123000	79060405	4150	4150	4150	4150	0
417	20240603	122900	79060405	4150	4150	4150	4150	0
418	20240603	122800	79060405	4150	4150	4150	4150	10
419	20240603	122700	79018905	4150	4150	4150	4150	0
420	20240603	122600	79018905	4150	4150	4150	4150	0
421	20240603	122500	79018905	4150	4150	4150	4150	1
422	20240603	122400	79014755	4165	4165	4165	4165	0
423	20240603	122300	79014755	4165	4165	4165	4165	0
424	20240603	122200	79014755	4165	4165	4165	4165	0
425	20240603	122100	79014755	4165	4165	4165	4165	0
426	20240603	122000	79014755	4165	4165	4165	4165	0
427	20240603	121900	79014755	4165	4165	4165	4165	0
428	20240603	121800	79014755	4165	4165	4165	4165	2
429	20240603	121700	79006425	4145	4145	4145	4145	0
430	20240603	121600	79006425	4145	4150	4150	4145	480
431	20240603	121500	77015825	4165	4165	4165	4165	0
432	20240603	121400	77015825	4165	4165	4165	4165	5
433	20240603	121300	76995000	4165	4165	4165	4165	0
434	20240603	121200	76995000	4165	4165	4165	4165	0
435	20240603	121100	76995000	4165	4165	4165	4165	0
436	20240603	121000	76995000	4165	4165	4165	4165	100
437	20240603	120900	76578500	4165	4165	4165	4165	0
438	20240603	120800	76578500	4165	4165	4165	4165	18
439	20240603	120700	76503530	4165	4165	4165	4165	1
440	20240603	120600	76499365	4145	4145	4145	4145	0
441	20240603	120500	76499365	4145	4150	4150	4145	200
442	20240603	120400	75670165	4145	4145	4145	4145	0
443	20240603	120300	75670165	4145	4145	4145	4145	0
444	20240603	120200	75670165	4145	4145	4145	4145	0
445	20240603	120100	75670165	4145	4145	4145	4145	0
446	20240603	120000	75670165	4145	4145	4145	4145	230
447	20240603	115900	74716815	4170	4165	4170	4165	1000
448	20240603	115800	70550310	4165	4165	4165	4165	0
449	20240603	115700	70550310	4165	4165	4165	4165	0
450	20240603	115600	70550310	4165	4165	4165	4165	0
451	20240603	115500	70550310	4165	4165	4165	4165	0
452	20240603	115400	70550310	4165	4165	4165	4165	0
453	20240603	115300	70550310	4165	4165	4165	4165	0
454	20240603	115200	70550310	4165	4165	4165	4165	262
455	20240603	115100	69459080	4160	4160	4160	4160	0
456	20240603	115000	69459080	4160	4160	4160	4160	190
457	20240603	114900	68668680	4160	4160	4160	4160	0
458	20240603	114800	68668680	4160	4160	4160	4160	1
459	20240603	114700	68664520	4140	4140	4140	4140	0
460	20240603	114600	68664520	4140	4140	4140	4140	0
461	20240603	114500	68664520	4140	4140	4140	4140	0
462	20240603	114400	68664520	4140	4140	4140	4140	0
463	20240603	114300	68664520	4140	4140	4140	4140	0
464	20240603	114200	68664520	4140	4140	4140	4140	0
465	20240603	114100	68664520	4140	4140	4140	4140	0
466	20240603	114000	68664520	4140	4145	4145	4140	500
467	20240603	113900	66594130	4145	4145	4145	4145	0
468	20240603	113800	66594130	4145	4145	4145	4145	0
469	20240603	113700	66594130	4145	4145	4145	4145	42
470	20240603	113600	66420040	4145	4145	4145	4145	1
471	20240603	113500	66415895	4145	4145	4145	4145	10
472	20240603	113400	66374445	4140	4140	4140	4140	0
473	20240603	113300	66374445	4140	4145	4145	4140	21
474	20240603	113200	66287500	4145	4140	4145	4140	21
475	20240603	113100	66200555	4140	4140	4140	4140	16
476	20240603	113000	66134315	4135	4135	4135	4135	0
477	20240603	112900	66134315	4135	4135	4135	4135	20
478	20240603	112800	66051615	4145	4145	4145	4145	5
479	20240603	112700	66030890	4145	4140	4145	4140	50
480	20240603	112600	65823690	4145	4145	4145	4145	0
481	20240603	112500	65823690	4145	4140	4145	4140	49
482	20240603	112400	65620635	4135	4135	4135	4135	0
483	20240603	112300	65620635	4135	4135	4135	4135	0
484	20240603	112200	65620635	4135	4135	4135	4135	0
485	20240603	112100	65620635	4135	4135	4135	4135	0
486	20240603	112000	65620635	4135	4135	4135	4135	0
487	20240603	111900	65620635	4135	4135	4135	4135	0
488	20240603	111800	65620635	4135	4135	4135	4135	0
489	20240603	111700	65620635	4135	4135	4135	4135	0
490	20240603	111600	65620635	4135	4135	4135	4135	58
491	20240603	111500	65380805	4140	4140	4140	4140	0
492	20240603	111400	65380805	4140	4140	4140	4140	260
493	20240603	111300	64304405	4140	4145	4145	4140	194
494	20240603	111200	63500465	4145	4145	4145	4145	0
495	20240603	111100	63500465	4145	4145	4145	4145	0
496	20240603	111000	63500465	4145	4145	4145	4145	0
497	20240603	110900	63500465	4145	4145	4145	4145	0
498	20240603	110800	63500465	4145	4145	4145	4145	0
499	20240603	110700	63500465	4145	4145	4145	4145	34
500	20240603	110600	63359535	4150	4150	4150	4150	0
501	20240603	110500	63359535	4150	4150	4150	4150	5
502	20240603	110400	63338785	4160	4160	4160	4160	10
503	20240603	110300	63297185	4160	4160	4160	4160	0
504	20240603	110200	63297185	4160	4160	4160	4160	10
505	20240603	110100	63255585	4160	4160	4160	4160	0
506	20240603	110000	63255585	4160	4160	4160	4160	1
507	20240603	105900	63251425	4160	4160	4160	4160	0
508	20240603	105800	63251425	4160	4160	4160	4160	0
509	20240603	105700	63251425	4160	4160	4160	4160	0
510	20240603	105600	63251425	4160	4160	4160	4160	1
511	20240603	105500	63247265	4135	4135	4135	4135	21
512	20240603	105400	63160430	4135	4135	4135	4135	209
513	20240603	105300	62296215	4135	4135	4135	4135	0
514	20240603	105200	62296215	4135	4140	4140	4135	112
515	20240603	105100	61833045	4140	4140	4140	4140	0
516	20240603	105000	61833045	4140	4140	4140	4140	0
517	20240603	104900	61833045	4140	4145	4145	4140	10
518	20240603	104800	61791640	4135	4135	4135	4135	0
519	20240603	104700	61791640	4135	4135	4135	4135	0
520	20240603	104600	61791640	4135	4135	4135	4135	2
521	20240603	104500	61783370	4135	4135	4135	4135	0
522	20240603	104400	61783370	4135	4135	4135	4135	0
523	20240603	104300	61783370	4135	4135	4135	4135	0
524	20240603	104200	61783370	4135	4135	4135	4135	0
525	20240603	104100	61783370	4135	4135	4135	4135	0
526	20240603	104000	61783370	4135	4135	4135	4135	0
527	20240603	103900	61783370	4135	4135	4135	4135	0
528	20240603	103800	61783370	4135	4140	4140	4135	428
529	20240603	103700	60013585	4135	4135	4135	4135	0
530	20240603	103600	60013585	4135	4135	4135	4135	0
531	20240603	103500	60013585	4135	4135	4135	4135	3
532	20240603	103400	60001180	4135	4135	4135	4135	93
533	20240603	103300	59616625	4135	4140	4140	4135	25
534	20240603	103200	59513245	4135	4135	4135	4135	524
535	20240603	103100	57346505	4135	4135	4135	4135	24
536	20240603	103000	57247265	4135	4135	4135	4135	0
537	20240603	102900	57247265	4135	4135	4135	4135	24
538	20240603	102800	57148025	4135	4135	4135	4135	24
539	20240603	102700	57048785	4135	4135	4135	4135	24
540	20240603	102600	56949545	4135	4135	4135	4135	24
541	20240603	102500	56850305	4135	4135	4135	4135	0
542	20240603	102400	56850305	4135	4135	4135	4135	24
543	20240603	102300	56751065	4135	4140	4140	4135	24
544	20240603	102200	56651750	4145	4145	4145	4140	43
545	20240603	102100	56473585	4140	4140	4140	4140	24
546	20240603	102000	56374225	4145	4145	4145	4145	33
547	20240603	101900	56237440	4140	4140	4140	4140	24
548	20240603	101800	56138080	4140	4140	4140	4140	324
549	20240603	101700	54796720	4140	4140	4140	4140	25
550	20240603	101600	54693220	4170	4170	4170	4170	0
551	20240603	101500	54693220	4170	4170	4170	4170	24
552	20240603	101400	54593140	4165	4165	4165	4165	24
553	20240603	101300	54493180	4165	4165	4165	4165	0
554	20240603	101200	54493180	4165	4165	4165	4165	24
555	20240603	101100	54393220	4165	4165	4165	4165	24
556	20240603	101000	54293260	4165	4130	4165	4130	127
557	20240603	100900	53767910	4165	4130	4165	4130	388
558	20240603	100800	52164630	4165	4165	4165	4165	24
559	20240603	100700	52064670	4135	4135	4135	4135	190
560	20240603	100600	51279020	4165	4165	4165	4165	107
561	20240603	100500	50833365	4165	4165	4165	4165	24
562	20240603	100400	50733405	4165	4165	4165	4135	169
563	20240603	100300	50029550	4165	4165	4165	4165	0
564	20240603	100200	50029550	4165	4165	4165	4165	24
565	20240603	100100	49929590	4165	4165	4165	4165	24
566	20240603	100000	49829630	4135	4165	4165	4135	88
567	20240603	095900	49463140	4165	4135	4165	4135	24
568	20240603	095800	49363405	4135	4135	4135	4135	1
569	20240603	095700	49359270	4135	4135	4135	4135	2
570	20240603	095600	49351000	4165	4150	4165	4150	1025
571	20240603	095500	45083345	4145	4145	4145	4145	0
572	20240603	095400	45083345	4145	4145	4145	4145	1
573	20240603	095300	45079200	4145	4145	4145	4145	720
574	20240603	095200	42094800	4145	4145	4145	4145	0
575	20240603	095100	42094800	4145	4145	4145	4145	0
576	20240603	095000	42094800	4145	4145	4145	4145	0
577	20240603	094900	42094800	4145	4145	4145	4145	5
578	20240603	094800	42074075	4140	4135	4140	4135	231
579	20240603	094700	41118740	4135	4135	4135	4135	953
580	20240603	094600	37178085	4130	4130	4130	4130	0
581	20240603	094500	37178085	4130	4130	4130	4130	46
582	20240603	094400	36988105	4130	4130	4130	4130	10
583	20240603	094300	36946805	4135	4135	4135	4135	46
584	20240603	094200	36756595	4135	4135	4135	4135	53
585	20240603	094100	36537440	4145	4145	4145	4145	0
586	20240603	094000	36537440	4145	4145	4145	4145	0
587	20240603	093900	36537440	4145	4145	4145	4145	0
588	20240603	093800	36537440	4145	4145	4145	4145	0
589	20240603	093700	36537440	4145	4145	4145	4145	1
590	20240603	093600	36533295	4130	4130	4130	4130	282
591	20240603	093500	35368635	4130	4155	4155	4130	2
592	20240603	093400	35360350	4130	4130	4130	4130	0
593	20240603	093300	35360350	4130	4130	4130	4130	84
594	20240603	093200	35013430	4130	4130	4130	4130	182
595	20240603	093100	34261770	4130	4135	4135	4130	200
596	20240603	093000	33435765	4130	4130	4130	4130	0
597	20240603	092900	33435765	4130	4130	4130	4130	100
598	20240603	092800	33022765	4130	4130	4130	4130	0
599	20240603	092700	33022765	4130	4130	4130	4130	0
600	20240603	092600	33022765	4130	4130	4130	4130	52
601	20240603	092500	32808005	4130	4130	4130	4130	0
602	20240603	092400	32808005	4130	4130	4130	4130	52
603	20240603	092300	32593245	4130	4130	4130	4130	0
604	20240603	092200	32593245	4130	4130	4130	4130	0
605	20240603	092100	32593245	4130	4155	4155	4130	200
606	20240603	092000	31764670	4165	4165	4165	4165	0
607	20240603	091900	31764670	4165	4165	4165	4165	5
608	20240603	091800	31743845	4160	4160	4160	4160	0
609	20240603	091700	31743845	4160	4160	4160	4160	310
610	20240603	091600	30454245	4160	4160	4160	4160	2
611	20240603	091500	30445925	4155	4155	4155	4155	0
612	20240603	091400	30445925	4155	4155	4155	4155	0
613	20240603	091300	30445925	4155	4145	4160	4145	505
614	20240603	091200	28348545	4155	4155	4155	4155	0
615	20240603	091100	28348545	4155	4155	4155	4155	0
616	20240603	091000	28348545	4155	4120	4155	4120	1528
617	20240603	090900	22043090	4125	4110	4125	4110	227
618	20240603	090800	21109025	4105	4120	4120	4105	1015
619	20240603	090700	16938470	4125	4110	4125	4110	40
620	20240603	090600	16773920	4125	4120	4125	4105	767
621	20240603	090500	13622750	4120	4120	4120	4120	295
622	20240603	090400	12407350	4120	4125	4125	4120	1706
623	20240603	090300	5373635	4130	4130	4130	4130	29
624	20240603	090200	5253865	4135	4145	4165	4135	1163
625	20240603	090100	431600	4150	4150	4150	4150	7
626	20240603	090000	402550	4150	4150	4150	4150	97