KissMeData/014970/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	190100	122241980	4145	4145	4145	4145	6074
3	20240607	190000	122241980	4145	4145	4145	4145	0
4	20240607	185900	122241980	4145	4145	4145	4145	0
5	20240607	185800	122241980	4145	4145	4145	4145	0
6	20240607	185700	122241980	4145	4145	4145	4145	0
7	20240607	185600	122241980	4145	4145	4145	4145	0
8	20240607	185500	122241980	4145	4145	4145	4145	0
9	20240607	185400	122241980	4145	4145	4145	4145	0
10	20240607	185300	122241980	4145	4145	4145	4145	0
11	20240607	185200	122241980	4145	4145	4145	4145	0
12	20240607	185100	122241980	4145	4145	4145	4145	0
13	20240607	185000	122241980	4145	4145	4145	4145	0
14	20240607	184900	122241980	4145	4145	4145	4145	0
15	20240607	184800	122241980	4145	4145	4145	4145	0
16	20240607	184700	122241980	4145	4145	4145	4145	0
17	20240607	184600	122241980	4145	4145	4145	4145	0
18	20240607	184500	122241980	4145	4145	4145	4145	0
19	20240607	184400	122241980	4145	4145	4145	4145	0
20	20240607	184300	122241980	4145	4145	4145	4145	0
21	20240607	184200	122241980	4145	4145	4145	4145	0
22	20240607	184100	122241980	4145	4145	4145	4145	0
23	20240607	184000	122241980	4145	4145	4145	4145	0
24	20240607	183900	122241980	4145	4145	4145	4145	0
25	20240607	183800	122241980	4145	4145	4145	4145	0
26	20240607	183700	122241980	4145	4145	4145	4145	0
27	20240607	183600	122241980	4145	4145	4145	4145	0
28	20240607	183500	122241980	4145	4145	4145	4145	0
29	20240607	183400	122241980	4145	4145	4145	4145	0
30	20240607	183300	122241980	4145	4145	4145	4145	0
31	20240607	183200	122241980	4145	4145	4145	4145	0
32	20240607	183100	122241980	4145	4145	4145	4145	6074
33	20240607	183000	122241980	4145	4145	4145	4145	0
34	20240607	182900	122241980	4145	4145	4145	4145	0
35	20240607	182800	122241980	4145	4145	4145	4145	0
36	20240607	182700	122241980	4145	4145	4145	4145	0
37	20240607	182600	122241980	4145	4145	4145	4145	0
38	20240607	182500	122241980	4145	4145	4145	4145	0
39	20240607	182400	122241980	4145	4145	4145	4145	0
40	20240607	182300	122241980	4145	4145	4145	4145	0
41	20240607	182200	122241980	4145	4145	4145	4145	0
42	20240607	182100	122241980	4145	4145	4145	4145	0
43	20240607	182000	122241980	4145	4145	4145	4145	0
44	20240607	181900	122241980	4145	4145	4145	4145	0
45	20240607	181800	122241980	4145	4145	4145	4145	0
46	20240607	181700	122241980	4145	4145	4145	4145	0
47	20240607	181600	122241980	4145	4145	4145	4145	0
48	20240607	181500	122241980	4145	4145	4145	4145	0
49	20240607	181400	122241980	4145	4145	4145	4145	0
50	20240607	181300	122241980	4145	4145	4145	4145	0
51	20240607	181200	122241980	4145	4145	4145	4145	0
52	20240607	181100	122241980	4145	4145	4145	4145	0
53	20240607	181000	122241980	4145	4145	4145	4145	0
54	20240607	180900	122241980	4145	4145	4145	4145	0
55	20240607	180800	122241980	4145	4145	4145	4145	0
56	20240607	180700	122241980	4145	4145	4145	4145	0
57	20240607	180600	122241980	4145	4145	4145	4145	0
58	20240607	180500	122241980	4145	4145	4145	4145	0
59	20240607	180400	122241980	4145	4145	4145	4145	0
60	20240607	180300	122241980	4145	4145	4145	4145	0
61	20240607	180200	122241980	4145	4145	4145	4145	0
62	20240607	180100	122241980	4145	4145	4145	4145	6074
63	20240607	180000	122241980	4145	4145	4145	4145	0
64	20240607	175900	122241980	4145	4145	4145	4145	0
65	20240607	175800	122241980	4145	4145	4145	4145	0
66	20240607	175700	122241980	4145	4145	4145	4145	0
67	20240607	175600	122241980	4145	4145	4145	4145	0
68	20240607	175500	122241980	4145	4145	4145	4145	0
69	20240607	175400	122241980	4145	4145	4145	4145	0
70	20240607	175300	122241980	4145	4145	4145	4145	0
71	20240607	175200	122241980	4145	4145	4145	4145	0
72	20240607	175100	122241980	4145	4145	4145	4145	0
73	20240607	175000	122241980	4145	4145	4145	4145	0
74	20240607	174900	122241980	4145	4145	4145	4145	0
75	20240607	174800	122241980	4145	4145	4145	4145	0
76	20240607	174700	122241980	4145	4145	4145	4145	0
77	20240607	174600	122241980	4145	4145	4145	4145	0
78	20240607	174500	122241980	4145	4145	4145	4145	0
79	20240607	174400	122241980	4145	4145	4145	4145	0
80	20240607	174300	122241980	4145	4145	4145	4145	0
81	20240607	174200	122241980	4145	4145	4145	4145	0
82	20240607	174100	122241980	4145	4145	4145	4145	0
83	20240607	174000	122241980	4145	4145	4145	4145	0
84	20240607	173900	122241980	4145	4145	4145	4145	0
85	20240607	173800	122241980	4145	4145	4145	4145	0
86	20240607	173700	122241980	4145	4145	4145	4145	0
87	20240607	173600	122241980	4145	4145	4145	4145	0
88	20240607	173500	122241980	4145	4145	4145	4145	0
89	20240607	173400	122241980	4145	4145	4145	4145	0
90	20240607	173300	122241980	4145	4145	4145	4145	0
91	20240607	173200	122241980	4145	4145	4145	4145	0
92	20240607	173100	122241980	4145	4145	4145	4145	6074
93	20240607	173000	122241980	4145	4145	4145	4145	0
94	20240607	172900	122241980	4145	4145	4145	4145	0
95	20240607	172800	122241980	4145	4145	4145	4145	0
96	20240607	172700	122241980	4145	4145	4145	4145	0
97	20240607	172600	122241980	4145	4145	4145	4145	0
98	20240607	172500	122241980	4145	4145	4145	4145	0
99	20240607	172400	122241980	4145	4145	4145	4145	0
100	20240607	172300	122241980	4145	4145	4145	4145	0
101	20240607	172200	122241980	4145	4145	4145	4145	0
102	20240607	172100	122241980	4145	4145	4145	4145	0
103	20240607	172000	122241980	4145	4145	4145	4145	0
104	20240607	171900	122241980	4145	4145	4145	4145	0
105	20240607	171800	122241980	4145	4145	4145	4145	0
106	20240607	171700	122241980	4145	4145	4145	4145	0
107	20240607	171600	122241980	4145	4145	4145	4145	0
108	20240607	171500	122241980	4145	4145	4145	4145	0
109	20240607	171400	122241980	4145	4145	4145	4145	0
110	20240607	171300	122241980	4145	4145	4145	4145	0
111	20240607	171200	122241980	4145	4145	4145	4145	0
112	20240607	171100	122241980	4145	4145	4145	4145	0
113	20240607	171000	122241980	4145	4145	4145	4145	0
114	20240607	170900	122241980	4145	4145	4145	4145	0
115	20240607	170800	122241980	4145	4145	4145	4145	0
116	20240607	170700	122241980	4145	4145	4145	4145	0
117	20240607	170600	122241980	4145	4145	4145	4145	0
118	20240607	170500	122241980	4145	4145	4145	4145	0
119	20240607	170400	122241980	4145	4145	4145	4145	0
120	20240607	170300	122241980	4145	4145	4145	4145	0
121	20240607	170200	122241980	4145	4145	4145	4145	0
122	20240607	170100	122241980	4145	4145	4145	4145	6074
123	20240607	170000	122241980	4145	4145	4145	4145	0
124	20240607	165900	122241980	4145	4145	4145	4145	0
125	20240607	165800	122241980	4145	4145	4145	4145	0
126	20240607	165700	122241980	4145	4145	4145	4145	0
127	20240607	165600	122241980	4145	4145	4145	4145	0
128	20240607	165500	122241980	4145	4145	4145	4145	0
129	20240607	165400	122241980	4145	4145	4145	4145	0
130	20240607	165300	122241980	4145	4145	4145	4145	0
131	20240607	165200	122241980	4145	4145	4145	4145	0
132	20240607	165100	122241980	4145	4145	4145	4145	0
133	20240607	165000	122241980	4145	4145	4145	4145	0
134	20240607	164900	122241980	4145	4145	4145	4145	0
135	20240607	164800	122241980	4145	4145	4145	4145	0
136	20240607	164700	122241980	4145	4145	4145	4145	0
137	20240607	164600	122241980	4145	4145	4145	4145	0
138	20240607	164500	122241980	4145	4145	4145	4145	0
139	20240607	164400	122241980	4145	4145	4145	4145	0
140	20240607	164300	122241980	4145	4145	4145	4145	0
141	20240607	164200	122241980	4145	4145	4145	4145	0
142	20240607	164100	122241980	4145	4145	4145	4145	0
143	20240607	164000	122241980	4145	4145	4145	4145	0
144	20240607	163900	122241980	4145	4145	4145	4145	0
145	20240607	163800	122241980	4145	4145	4145	4145	0
146	20240607	163700	122241980	4145	4145	4145	4145	0
147	20240607	163600	122241980	4145	4145	4145	4145	0
148	20240607	163500	122241980	4145	4145	4145	4145	0
149	20240607	163400	122241980	4145	4145	4145	4145	0
150	20240607	163300	122241980	4145	4145	4145	4145	0
151	20240607	163200	122241980	4145	4145	4145	4145	0
152	20240607	163100	122241980	4145	4145	4145	4145	6074
153	20240607	163000	122241980	4145	4145	4145	4145	0
154	20240607	162900	122241980	4145	4145	4145	4145	0
155	20240607	162800	122241980	4145	4145	4145	4145	0
156	20240607	162700	122241980	4145	4145	4145	4145	0
157	20240607	162600	122241980	4145	4145	4145	4145	0
158	20240607	162500	122241980	4145	4145	4145	4145	0
159	20240607	162400	122241980	4145	4145	4145	4145	0
160	20240607	162300	122241980	4145	4145	4145	4145	0
161	20240607	162200	122241980	4145	4145	4145	4145	0
162	20240607	162100	122241980	4145	4145	4145	4145	0
163	20240607	162000	122241980	4145	4145	4145	4145	0
164	20240607	161900	122241980	4145	4145	4145	4145	0
165	20240607	161800	122241980	4145	4145	4145	4145	0
166	20240607	161700	122241980	4145	4145	4145	4145	0
167	20240607	161600	122241980	4145	4145	4145	4145	0
168	20240607	161500	122241980	4145	4145	4145	4145	0
169	20240607	161400	122241980	4145	4145	4145	4145	0
170	20240607	161300	122241980	4145	4145	4145	4145	0
171	20240607	161200	122241980	4145	4145	4145	4145	0
172	20240607	161100	122241980	4145	4145	4145	4145	0
173	20240607	161000	122241980	4145	4145	4145	4145	0
174	20240607	160900	122241980	4145	4145	4145	4145	0
175	20240607	160800	122241980	4145	4145	4145	4145	0
176	20240607	160700	122241980	4145	4145	4145	4145	0
177	20240607	160600	122241980	4145	4145	4145	4145	0
178	20240607	160500	122241980	4145	4145	4145	4145	0
179	20240607	160400	122241980	4145	4145	4145	4145	0
180	20240607	160300	122241980	4145	4145	4145	4145	0
181	20240607	160200	122241980	4145	4145	4145	4145	0
182	20240607	160100	122241980	4145	4145	4145	4145	6074
183	20240607	160000	122241980	4145	4145	4145	4145	0
184	20240607	155900	122241980	4145	4145	4145	4145	0
185	20240607	155800	122241980	4145	4145	4145	4145	0
186	20240607	155700	122241980	4145	4145	4145	4145	0
187	20240607	155600	122241980	4145	4145	4145	4145	0
188	20240607	155500	122241980	4145	4145	4145	4145	0
189	20240607	155400	122241980	4145	4145	4145	4145	0
190	20240607	155300	122241980	4145	4145	4145	4145	0
191	20240607	155200	122241980	4145	4145	4145	4145	0
192	20240607	155100	122241980	4145	4145	4145	4145	0
193	20240607	155000	122241980	4145	4145	4145	4145	0
194	20240607	154900	122241980	4145	4145	4145	4145	0
195	20240607	154800	122241980	4145	4145	4145	4145	0
196	20240607	154700	122241980	4145	4145	4145	4145	0
197	20240607	154600	122241980	4145	4145	4145	4145	0
198	20240607	154500	122241980	4145	4145	4145	4145	0
199	20240607	154400	122241980	4145	4145	4145	4145	0
200	20240607	154300	122241980	4145	4145	4145	4145	0
201	20240607	154200	122241980	4145	4145	4145	4145	0
202	20240607	154100	122241980	4145	4145	4145	4145	0
203	20240607	154000	122241980	4145	4145	4145	4145	0
204	20240607	153900	122241980	4145	4145	4145	4145	0
205	20240607	153800	122241980	4145	4145	4145	4145	0
206	20240607	153700	122241980	4145	4145	4145	4145	0
207	20240607	153600	122241980	4145	4145	4145	4145	0
208	20240607	153500	122241980	4145	4145	4145	4145	0
209	20240607	153400	122241980	4145	4145	4145	4145	0
210	20240607	153300	122241980	4145	4145	4145	4145	0
211	20240607	153200	122241980	4145	4145	4145	4145	0
212	20240607	153100	122241980	4145	4145	4145	4145	6074
213	20240607	153000	122241980	4145	4145	4145	4145	6074
214	20240607	152900	97065250	4160	4160	4160	4160	0
215	20240607	152800	97065250	4160	4160	4160	4160	0
216	20240607	152700	97065250	4160	4160	4160	4160	0
217	20240607	152600	97065250	4160	4160	4160	4160	0
218	20240607	152500	97065250	4160	4160	4160	4160	0
219	20240607	152400	97065250	4160	4160	4160	4160	0
220	20240607	152300	97065250	4160	4160	4160	4160	0
221	20240607	152200	97065250	4160	4160	4160	4160	0
222	20240607	152100	97065250	4160	4160	4160	4160	0
223	20240607	152000	97065250	4160	4160	4160	4160	0
224	20240607	151900	97065250	4160	4160	4160	4155	335
225	20240607	151800	95672650	4155	4155	4155	4155	252
226	20240607	151700	94625590	4155	4155	4155	4155	1
227	20240607	151600	94621435	4160	4160	4160	4160	356
228	20240607	151500	93140475	4160	4160	4160	4160	486
229	20240607	151400	91118715	4165	4165	4165	4165	74
230	20240607	151300	90810505	4155	4155	4155	4155	0
231	20240607	151200	90810505	4155	4155	4155	4155	0
232	20240607	151100	90810505	4155	4155	4155	4155	0
233	20240607	151000	90810505	4155	4155	4155	4155	0
234	20240607	150900	90810505	4155	4155	4155	4155	0
235	20240607	150800	90810505	4155	4155	4155	4155	0
236	20240607	150700	90810505	4155	4155	4155	4155	0
237	20240607	150600	90810505	4155	4155	4155	4155	15
238	20240607	150500	90748180	4165	4165	4165	4165	405
239	20240607	150400	89061355	4165	4165	4165	4165	0
240	20240607	150300	89061355	4165	4165	4165	4165	0
241	20240607	150200	89061355	4165	4165	4165	4165	0
242	20240607	150100	89061355	4165	4165	4165	4165	27
243	20240607	150000	88948900	4165	4165	4165	4165	181
244	20240607	145900	88195035	4165	4165	4165	4165	0
245	20240607	145800	88195035	4165	4165	4165	4165	200
246	20240607	145700	87362035	4155	4155	4155	4155	0
247	20240607	145600	87362035	4155	4155	4155	4155	0
248	20240607	145500	87362035	4155	4155	4155	4155	0
249	20240607	145400	87362035	4155	4155	4155	4155	2
250	20240607	145300	87353725	4165	4165	4165	4165	0
251	20240607	145200	87353725	4165	4170	4170	4165	341
252	20240607	145100	85932960	4170	4170	4170	4170	8
253	20240607	145000	85899600	4165	4165	4165	4165	0
254	20240607	144900	85899600	4165	4155	4165	4155	136
255	20240607	144800	85333660	4165	4165	4165	4165	0
256	20240607	144700	85333660	4165	4165	4165	4165	0
257	20240607	144600	85333660	4165	4165	4165	4165	0
258	20240607	144500	85333660	4165	4160	4165	4160	2
259	20240607	144400	85325335	4155	4155	4155	4155	1
260	20240607	144300	85321180	4155	4155	4155	4155	0
261	20240607	144200	85321180	4155	4155	4155	4155	0
262	20240607	144100	85321180	4155	4155	4155	4155	29
263	20240607	144000	85200685	4150	4150	4150	4150	0
264	20240607	143900	85200685	4150	4150	4150	4150	53
265	20240607	143800	84980735	4150	4150	4150	4150	0
266	20240607	143700	84980735	4150	4150	4150	4150	0
267	20240607	143600	84980735	4150	4150	4150	4150	0
268	20240607	143500	84980735	4150	4150	4150	4150	0
269	20240607	143400	84980735	4150	4150	4150	4150	0
270	20240607	143300	84980735	4150	4155	4155	4150	583
271	20240607	143200	82560955	4160	4165	4165	4160	32
272	20240607	143100	82427825	4175	4175	4175	4175	0
273	20240607	143000	82427825	4175	4175	4175	4175	0
274	20240607	142900	82427825	4175	4175	4175	4175	0
275	20240607	142800	82427825	4175	4175	4175	4175	1
276	20240607	142700	82423650	4175	4175	4175	4175	0
277	20240607	142600	82423650	4175	4175	4175	4175	0
278	20240607	142500	82423650	4175	4175	4175	4175	0
279	20240607	142400	82423650	4175	4175	4175	4175	31
280	20240607	142300	82294225	4160	4160	4160	4160	1
281	20240607	142200	82290065	4170	4170	4170	4170	0
282	20240607	142100	82290065	4170	4170	4170	4170	0
283	20240607	142000	82290065	4170	4145	4170	4145	1500
284	20240607	141900	76055085	4165	4165	4165	4165	0
285	20240607	141800	76055085	4165	4165	4165	4165	0
286	20240607	141700	76055085	4165	4165	4165	4165	0
287	20240607	141600	76055085	4165	4165	4165	4165	0
288	20240607	141500	76055085	4165	4165	4165	4165	0
289	20240607	141400	76055085	4165	4165	4165	4165	0
290	20240607	141300	76055085	4165	4165	4165	4165	0
291	20240607	141200	76055085	4165	4165	4165	4165	0
292	20240607	141100	76055085	4165	4165	4165	4165	1
293	20240607	141000	76050920	4130	4165	4165	4130	10
294	20240607	140900	76009585	4160	4160	4160	4160	0
295	20240607	140800	76009585	4160	4160	4160	4160	0
296	20240607	140700	76009585	4160	4160	4160	4160	0
297	20240607	140600	76009585	4160	4150	4160	4150	1000
298	20240607	140500	71850595	4150	4130	4150	4130	1000
299	20240607	140400	67715395	4130	4130	4130	4130	1
300	20240607	140300	67711265	4130	4130	4130	4130	0
301	20240607	140200	67711265	4130	4130	4130	4130	96
302	20240607	140100	67314785	4130	4130	4130	4130	200
303	20240607	140000	66488785	4130	4130	4130	4130	330
304	20240607	135900	65125885	4150	4150	4150	4150	0
305	20240607	135800	65125885	4150	4150	4150	4150	0
306	20240607	135700	65125885	4150	4150	4150	4150	0
307	20240607	135600	65125885	4150	4150	4150	4150	0
308	20240607	135500	65125885	4150	4150	4150	4150	0
309	20240607	135400	65125885	4150	4150	4150	4150	0
310	20240607	135300	65125885	4150	4150	4150	4150	0
311	20240607	135200	65125885	4150	4150	4150	4150	0
312	20240607	135100	65125885	4150	4150	4150	4150	20
313	20240607	135000	65042885	4140	4140	4140	4140	0
314	20240607	134900	65042885	4140	4140	4140	4140	0
315	20240607	134800	65042885	4140	4140	4140	4140	0
316	20240607	134700	65042885	4140	4140	4140	4140	0
317	20240607	134600	65042885	4140	4140	4140	4140	196
318	20240607	134500	64231445	4135	4135	4135	4135	5
319	20240607	134400	64210770	4125	4125	4125	4125	0
320	20240607	134300	64210770	4125	4140	4140	4125	204
321	20240607	134200	63369200	4140	4140	4140	4140	0
322	20240607	134100	63369200	4140	4140	4140	4140	0
323	20240607	134000	63369200	4140	4140	4140	4140	0
324	20240607	133900	63369200	4140	4140	4140	4140	0
325	20240607	133800	63369200	4140	4140	4140	4140	0
326	20240607	133700	63369200	4140	4140	4140	4140	0
327	20240607	133600	63369200	4140	4140	4140	4140	0
328	20240607	133500	63369200	4140	4140	4140	4140	0
329	20240607	133400	63369200	4140	4140	4140	4140	6
330	20240607	133300	63344360	4140	4140	4140	4140	0
331	20240607	133200	63344360	4140	4140	4140	4140	0
332	20240607	133100	63344360	4140	4140	4140	4140	1
333	20240607	133000	63340220	4140	4140	4140	4140	0
334	20240607	132900	63340220	4140	4140	4140	4140	1
335	20240607	132800	63336080	4150	4150	4150	4150	2
336	20240607	132700	63327780	4150	4150	4150	4150	0
337	20240607	132600	63327780	4150	4150	4150	4150	184
338	20240607	132500	62564180	4155	4155	4155	4155	0
339	20240607	132400	62564180	4155	4155	4155	4155	0
340	20240607	132300	62564180	4155	4155	4155	4155	1
341	20240607	132200	62560025	4155	4155	4155	4155	0
342	20240607	132100	62560025	4155	4150	4155	4150	158
343	20240607	132000	61904120	4150	4150	4150	4150	0
344	20240607	131900	61904120	4150	4150	4150	4150	0
345	20240607	131800	61904120	4150	4150	4150	4150	0
346	20240607	131700	61904120	4150	4150	4150	4150	0
347	20240607	131600	61904120	4150	4150	4150	4150	0
348	20240607	131500	61904120	4150	4150	4150	4150	0
349	20240607	131400	61904120	4150	4150	4150	4150	0
350	20240607	131300	61904120	4150	4150	4150	4150	0
351	20240607	131200	61904120	4150	4150	4150	4150	8
352	20240607	131100	61870920	4150	4140	4150	4140	1392
353	20240607	131000	56099780	4140	4140	4140	4140	0
354	20240607	130900	56099780	4140	4140	4140	4140	52
355	20240607	130800	55884500	4140	4140	4140	4140	0
356	20240607	130700	55884500	4140	4140	4140	4140	0
357	20240607	130600	55884500	4140	4140	4140	4140	1
358	20240607	130500	55880360	4145	4145	4145	4145	0
359	20240607	130400	55880360	4145	4145	4145	4145	0
360	20240607	130300	55880360	4145	4145	4145	4145	0
361	20240607	130200	55880360	4145	4145	4145	4145	0
362	20240607	130100	55880360	4145	4140	4145	4140	2
363	20240607	130000	55872075	4125	4125	4125	4125	0
364	20240607	125900	55872075	4125	4125	4125	4125	0
365	20240607	125800	55872075	4125	4125	4125	4125	0
366	20240607	125700	55872075	4125	4125	4125	4125	63
367	20240607	125600	55612200	4125	4125	4125	4125	0
368	20240607	125500	55612200	4125	4125	4125	4125	2
369	20240607	125400	55603950	4125	4125	4125	4125	0
370	20240607	125300	55603950	4125	4125	4125	4125	0
371	20240607	125200	55603950	4125	4125	4125	4125	0
372	20240607	125100	55603950	4125	4125	4125	4125	0
373	20240607	125000	55603950	4125	4125	4125	4125	0
374	20240607	124900	55603950	4125	4125	4125	4125	0
375	20240607	124800	55603950	4125	4125	4125	4125	0
376	20240607	124700	55603950	4125	4125	4125	4125	0
377	20240607	124600	55603950	4125	4125	4125	4125	0
378	20240607	124500	55603950	4125	4125	4125	4125	0
379	20240607	124400	55603950	4125	4125	4125	4125	0
380	20240607	124300	55603950	4125	4140	4140	4125	936
381	20240607	124200	51739795	4130	4130	4130	4130	0
382	20240607	124100	51739795	4130	4130	4130	4130	0
383	20240607	124000	51739795	4130	4130	4130	4130	0
384	20240607	123900	51739795	4130	4130	4130	4130	0
385	20240607	123800	51739795	4130	4130	4130	4130	0
386	20240607	123700	51739795	4130	4130	4130	4130	0
387	20240607	123600	51739795	4130	4130	4130	4130	0
388	20240607	123500	51739795	4130	4130	4130	4130	0
389	20240607	123400	51739795	4130	4130	4130	4130	25
390	20240607	123300	51636545	4130	4130	4130	4130	0
391	20240607	123200	51636545	4130	4130	4130	4130	6
392	20240607	123100	51611765	4130	4130	4130	4130	0
393	20240607	123000	51611765	4130	4130	4130	4130	0
394	20240607	122900	51611765	4130	4130	4130	4130	0
395	20240607	122800	51611765	4130	4130	4130	4130	72
396	20240607	122700	51314405	4140	4140	4140	4140	1
397	20240607	122600	51310265	4145	4145	4145	4145	0
398	20240607	122500	51310265	4145	4145	4145	4145	0
399	20240607	122400	51310265	4145	4145	4145	4145	0
400	20240607	122300	51310265	4145	4145	4145	4145	0
401	20240607	122200	51310265	4145	4145	4145	4145	0
402	20240607	122100	51310265	4145	4145	4145	4145	0
403	20240607	122000	51310265	4145	4145	4145	4145	0
404	20240607	121900	51310265	4145	4145	4145	4145	0
405	20240607	121800	51310265	4145	4145	4145	4145	0
406	20240607	121700	51310265	4145	4145	4145	4145	0
407	20240607	121600	51310265	4145	4145	4145	4145	0
408	20240607	121500	51310265	4145	4145	4145	4145	0
409	20240607	121400	51310265	4145	4145	4145	4145	0
410	20240607	121300	51310265	4145	4145	4145	4145	92
411	20240607	121200	50928925	4150	4150	4150	4150	0
412	20240607	121100	50928925	4150	4150	4150	4150	0
413	20240607	121000	50928925	4150	4150	4150	4150	0
414	20240607	120900	50928925	4150	4150	4150	4150	1
415	20240607	120800	50924775	4145	4145	4145	4145	107
416	20240607	120700	50481260	4140	4140	4140	4140	67
417	20240607	120600	50203880	4140	4140	4140	4140	166
418	20240607	120500	49516640	4130	4130	4130	4130	0
419	20240607	120400	49516640	4130	4150	4150	4130	655
420	20240607	120300	46799450	4160	4160	4160	4160	0
421	20240607	120200	46799450	4160	4160	4160	4160	0
422	20240607	120100	46799450	4160	4140	4160	4140	1439
423	20240607	120000	40835425	4130	4130	4130	4130	0
424	20240607	115900	40835425	4130	4130	4130	4130	1
425	20240607	115800	40831295	4140	4140	4140	4140	0
426	20240607	115700	40831295	4140	4140	4140	4140	0
427	20240607	115600	40831295	4140	4140	4140	4140	3
428	20240607	115500	40818875	4130	4140	4140	4130	101
429	20240607	115400	40400745	4140	4140	4140	4140	11
430	20240607	115300	40355205	4140	4140	4140	4140	0
431	20240607	115200	40355205	4140	4140	4140	4140	200
432	20240607	115100	39527205	4140	4130	4140	4130	51
433	20240607	115000	39316085	4140	4140	4140	4140	0
434	20240607	114900	39316085	4140	4140	4140	4140	100
435	20240607	114800	38902085	4140	4140	4140	4140	0
436	20240607	114700	38902085	4140	4140	4140	4140	0
437	20240607	114600	38902085	4140	4140	4140	4140	0
438	20240607	114500	38902085	4140	4140	4140	4140	0
439	20240607	114400	38902085	4140	4140	4140	4140	1
440	20240607	114300	38897945	4140	4140	4140	4140	0
441	20240607	114200	38897945	4140	4140	4140	4140	10
442	20240607	114100	38856545	4145	4145	4145	4145	0
443	20240607	114000	38856545	4145	4145	4145	4145	0
444	20240607	113900	38856545	4145	4145	4145	4145	0
445	20240607	113800	38856545	4145	4145	4145	4145	0
446	20240607	113700	38856545	4145	4145	4145	4145	0
447	20240607	113600	38856545	4145	4145	4145	4145	0
448	20240607	113500	38856545	4145	4145	4145	4145	0
449	20240607	113400	38856545	4145	4145	4145	4145	0
450	20240607	113300	38856545	4145	4145	4145	4145	0
451	20240607	113200	38856545	4145	4145	4145	4145	0
452	20240607	113100	38856545	4145	4145	4145	4145	0
453	20240607	113000	38856545	4145	4145	4145	4145	0
454	20240607	112900	38856545	4145	4145	4145	4145	1
455	20240607	112800	38852400	4135	4135	4135	4135	0
456	20240607	112700	38852400	4135	4115	4135	4115	1001
457	20240607	112600	34726145	4115	4110	4115	4110	2
458	20240607	112500	34717920	4115	4115	4115	4115	38
459	20240607	112400	34561550	4115	4115	4115	4115	0
460	20240607	112300	34561550	4115	4115	4115	4115	0
461	20240607	112200	34561550	4115	4115	4115	4115	0
462	20240607	112100	34561550	4115	4120	4120	4115	880
463	20240607	112000	30936255	4120	4120	4120	4120	0
464	20240607	111900	30936255	4120	4120	4120	4120	155
465	20240607	111800	30297655	4120	4120	4120	4120	0
466	20240607	111700	30297655	4120	4120	4120	4120	0
467	20240607	111600	30297655	4120	4120	4120	4120	0
468	20240607	111500	30297655	4120	4120	4120	4120	0
469	20240607	111400	30297655	4120	4120	4120	4120	26
470	20240607	111300	30190535	4120	4120	4120	4120	5
471	20240607	111200	30169935	4115	4115	4115	4115	124
472	20240607	111100	29659675	4130	4130	4130	4130	0
473	20240607	111000	29659675	4130	4115	4130	4115	8
474	20240607	110900	29626695	4115	4115	4115	4115	0
475	20240607	110800	29626695	4115	4115	4115	4115	0
476	20240607	110700	29626695	4115	4115	4115	4115	0
477	20240607	110600	29626695	4115	4115	4115	4115	0
478	20240607	110500	29626695	4115	4115	4115	4115	0
479	20240607	110400	29626695	4115	4115	4115	4115	0
480	20240607	110300	29626695	4115	4115	4115	4115	0
481	20240607	110200	29626695	4115	4115	4115	4115	0
482	20240607	110100	29626695	4115	4120	4120	4115	355
483	20240607	110000	28165160	4120	4120	4120	4120	1
484	20240607	105900	28161040	4150	4150	4150	4150	0
485	20240607	105800	28161040	4150	4150	4150	4150	0
486	20240607	105700	28161040	4150	4150	4150	4150	0
487	20240607	105600	28161040	4150	4125	4150	4125	247
488	20240607	105500	27142115	4115	4115	4115	4115	1
489	20240607	105400	27138000	4115	4115	4115	4115	1
490	20240607	105300	27133885	4115	4115	4115	4115	0
491	20240607	105200	27133885	4115	4115	4115	4115	100
492	20240607	105100	26722385	4125	4125	4125	4125	0
493	20240607	105000	26722385	4125	4125	4125	4125	0
494	20240607	104900	26722385	4125	4125	4125	4125	58
495	20240607	104800	26483135	4130	4130	4130	4130	321
496	20240607	104700	25157405	4135	4135	4135	4135	20
497	20240607	104600	25074705	4135	4135	4135	4135	0
498	20240607	104500	25074705	4135	4135	4145	4135	328
499	20240607	104400	23715430	4130	4115	4130	4115	185
500	20240607	104300	22953975	4115	4100	4115	4100	508
501	20240607	104200	20865930	4095	4095	4095	4095	0
502	20240607	104100	20865930	4095	4095	4095	4095	0
503	20240607	104000	20865930	4095	4095	4095	4095	0
504	20240607	103900	20865930	4095	4095	4095	4095	0
505	20240607	103800	20865930	4095	4095	4095	4095	0
506	20240607	103700	20865930	4095	4095	4095	4095	0
507	20240607	103600	20865930	4095	4095	4095	4095	0
508	20240607	103500	20865930	4095	4095	4095	4095	469
509	20240607	103400	18945375	4105	4105	4105	4105	0
510	20240607	103300	18945375	4105	4105	4105	4105	0
511	20240607	103200	18945375	4105	4105	4105	4105	1
512	20240607	103100	18941270	4100	4100	4100	4100	0
513	20240607	103000	18941270	4100	4100	4100	4100	0
514	20240607	102900	18941270	4100	4100	4100	4100	0
515	20240607	102800	18941270	4100	4100	4100	4100	1
516	20240607	102700	18937170	4100	4100	4100	4100	0
517	20240607	102600	18937170	4100	4100	4100	4100	0
518	20240607	102500	18937170	4100	4100	4100	4100	0
519	20240607	102400	18937170	4100	4100	4100	4100	0
520	20240607	102300	18937170	4100	4100	4100	4100	0
521	20240607	102200	18937170	4100	4100	4100	4100	0
522	20240607	102100	18937170	4100	4100	4100	4100	1
523	20240607	102000	18933070	4095	4095	4095	4095	0
524	20240607	101900	18933070	4095	4095	4095	4095	0
525	20240607	101800	18933070	4095	4095	4095	4095	0
526	20240607	101700	18933070	4095	4110	4110	4095	261
527	20240607	101600	17863800	4110	4110	4110	4110	0
528	20240607	101500	17863800	4110	4110	4110	4110	0
529	20240607	101400	17863800	4110	4110	4110	4110	261
530	20240607	101300	16791090	4110	4110	4110	4110	0
531	20240607	101200	16791090	4110	4110	4110	4110	0
532	20240607	101100	16791090	4110	4110	4110	4110	0
533	20240607	101000	16791090	4110	4110	4110	4110	9
534	20240607	100900	16754100	4110	4110	4110	4110	0
535	20240607	100800	16754100	4110	4110	4110	4110	10
536	20240607	100700	16713000	4115	4115	4115	4115	0
537	20240607	100600	16713000	4115	4115	4115	4115	0
538	20240607	100500	16713000	4115	4115	4115	4115	0
539	20240607	100400	16713000	4115	4115	4115	4115	0
540	20240607	100300	16713000	4115	4115	4115	4115	0
541	20240607	100200	16713000	4115	4115	4115	4115	0
542	20240607	100100	16713000	4115	4115	4115	4115	0
543	20240607	100000	16713000	4115	4115	4115	4115	0
544	20240607	095900	16713000	4115	4115	4115	4115	0
545	20240607	095800	16713000	4115	4115	4115	4115	0
546	20240607	095700	16713000	4115	4115	4115	4115	0
547	20240607	095600	16713000	4115	4115	4115	4115	0
548	20240607	095500	16713000	4115	4115	4115	4115	0
549	20240607	095400	16713000	4115	4115	4115	4115	0
550	20240607	095300	16713000	4115	4115	4115	4115	0
551	20240607	095200	16713000	4115	4115	4115	4115	0
552	20240607	095100	16713000	4115	4115	4115	4115	0
553	20240607	095000	16713000	4115	4115	4115	4115	0
554	20240607	094900	16713000	4115	4115	4115	4115	0
555	20240607	094800	16713000	4115	4115	4115	4115	0
556	20240607	094700	16713000	4115	4115	4115	4115	0
557	20240607	094600	16713000	4115	4115	4115	4115	0
558	20240607	094500	16713000	4115	4115	4115	4115	0
559	20240607	094400	16713000	4115	4115	4115	4115	0
560	20240607	094300	16713000	4115	4115	4115	4115	0
561	20240607	094200	16713000	4115	4115	4115	4115	0
562	20240607	094100	16713000	4115	4115	4115	4115	0
563	20240607	094000	16713000	4115	4115	4115	4115	0
564	20240607	093900	16713000	4115	4115	4115	4115	0
565	20240607	093800	16713000	4115	4115	4115	4115	0
566	20240607	093700	16713000	4115	4115	4115	4115	0
567	20240607	093600	16713000	4115	4115	4115	4115	0
568	20240607	093500	16713000	4115	4115	4115	4115	0
569	20240607	093400	16713000	4115	4115	4115	4115	0
570	20240607	093300	16713000	4115	4115	4115	4115	0
571	20240607	093200	16713000	4115	4100	4115	4100	4
572	20240607	093100	16696575	4100	4100	4100	4100	0
573	20240607	093000	16696575	4100	4100	4100	4100	0
574	20240607	092900	16696575	4100	4100	4100	4100	181
575	20240607	092800	15954475	4110	4095	4110	4095	1296
576	20240607	092700	10646800	4090	4085	4090	4085	101
577	20240607	092600	10233755	4100	4100	4100	4100	0
578	20240607	092500	10233755	4100	4100	4100	4100	0
579	20240607	092400	10233755	4100	4100	4100	4100	0
580	20240607	092300	10233755	4100	4100	4100	4100	0
581	20240607	092200	10233755	4100	4100	4100	4100	1
582	20240607	092100	10229655	4100	4085	4100	4085	125
583	20240607	092000	9719015	4100	4100	4100	4100	71
584	20240607	091900	9427915	4105	4105	4105	4105	1
585	20240607	091800	9423810	4100	4105	4105	4100	371
586	20240607	091700	7902705	4100	4105	4105	4100	1043
587	20240607	091600	3626400	4105	4105	4105	4105	1
588	20240607	091500	3622295	4100	4100	4100	4100	28
589	20240607	091400	3507495	4105	4105	4105	4100	168
590	20240607	091300	2818645	4110	4105	4110	4105	3
591	20240607	091200	2806320	4110	4110	4110	4110	51
592	20240607	091100	2596710	4110	4110	4110	4110	1
593	20240607	091000	2592600	4110	4115	4115	4105	13
594	20240607	090900	2539215	4115	4115	4115	4115	1
595	20240607	090800	2535100	4115	4115	4115	4115	1
596	20240607	090700	2530985	4115	4115	4115	4115	0
597	20240607	090600	2530985	4115	4100	4115	4100	31
598	20240607	090500	2403870	4115	4115	4115	4115	1
599	20240607	090400	2399755	4110	4110	4110	4110	1
600	20240607	090300	2395645	4105	4100	4105	4100	263
601	20240607	090200	1316100	4100	4100	4100	4100	1
602	20240607	090100	1312000	4100	4100	4100	4100	1
603	20240607	090000	1307900	4100	4100	4100	4100	64