KissMeData/014130/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	190000	205577325	4640	4640	4640	4640	2448
3	20240605	185900	205577325	4640	4640	4640	4640	0
4	20240605	185800	205577325	4640	4640	4640	4640	0
5	20240605	185700	205577325	4640	4640	4640	4640	0
6	20240605	185600	205577325	4640	4640	4640	4640	0
7	20240605	185500	205577325	4640	4640	4640	4640	0
8	20240605	185400	205577325	4640	4640	4640	4640	0
9	20240605	185300	205577325	4640	4640	4640	4640	0
10	20240605	185200	205577325	4640	4640	4640	4640	0
11	20240605	185100	205577325	4640	4640	4640	4640	0
12	20240605	185000	205577325	4640	4640	4640	4640	0
13	20240605	184900	205577325	4640	4640	4640	4640	0
14	20240605	184800	205577325	4640	4640	4640	4640	0
15	20240605	184700	205577325	4640	4640	4640	4640	0
16	20240605	184600	205577325	4640	4640	4640	4640	0
17	20240605	184500	205577325	4640	4640	4640	4640	0
18	20240605	184400	205577325	4640	4640	4640	4640	0
19	20240605	184300	205577325	4640	4640	4640	4640	0
20	20240605	184200	205577325	4640	4640	4640	4640	0
21	20240605	184100	205577325	4640	4640	4640	4640	0
22	20240605	184000	205577325	4640	4640	4640	4640	0
23	20240605	183900	205577325	4640	4640	4640	4640	0
24	20240605	183800	205577325	4640	4640	4640	4640	0
25	20240605	183700	205577325	4640	4640	4640	4640	0
26	20240605	183600	205577325	4640	4640	4640	4640	0
27	20240605	183500	205577325	4640	4640	4640	4640	0
28	20240605	183400	205577325	4640	4640	4640	4640	0
29	20240605	183300	205577325	4640	4640	4640	4640	0
30	20240605	183200	205577325	4640	4640	4640	4640	0
31	20240605	183100	205577325	4640	4640	4640	4640	0
32	20240605	183000	205577325	4640	4640	4640	4640	2448
33	20240605	182900	205577325	4640	4640	4640	4640	0
34	20240605	182800	205577325	4640	4640	4640	4640	0
35	20240605	182700	205577325	4640	4640	4640	4640	0
36	20240605	182600	205577325	4640	4640	4640	4640	0
37	20240605	182500	205577325	4640	4640	4640	4640	0
38	20240605	182400	205577325	4640	4640	4640	4640	0
39	20240605	182300	205577325	4640	4640	4640	4640	0
40	20240605	182200	205577325	4640	4640	4640	4640	0
41	20240605	182100	205577325	4640	4640	4640	4640	0
42	20240605	182000	205577325	4640	4640	4640	4640	0
43	20240605	181900	205577325	4640	4640	4640	4640	0
44	20240605	181800	205577325	4640	4640	4640	4640	0
45	20240605	181700	205577325	4640	4640	4640	4640	0
46	20240605	181600	205577325	4640	4640	4640	4640	0
47	20240605	181500	205577325	4640	4640	4640	4640	0
48	20240605	181400	205577325	4640	4640	4640	4640	0
49	20240605	181300	205577325	4640	4640	4640	4640	0
50	20240605	181200	205577325	4640	4640	4640	4640	0
51	20240605	181100	205577325	4640	4640	4640	4640	0
52	20240605	181000	205577325	4640	4640	4640	4640	0
53	20240605	180900	205577325	4640	4640	4640	4640	0
54	20240605	180800	205577325	4640	4640	4640	4640	0
55	20240605	180700	205577325	4640	4640	4640	4640	0
56	20240605	180600	205577325	4640	4640	4640	4640	0
57	20240605	180500	205577325	4640	4640	4640	4640	0
58	20240605	180400	205577325	4640	4640	4640	4640	0
59	20240605	180300	205577325	4640	4640	4640	4640	0
60	20240605	180200	205577325	4640	4640	4640	4640	0
61	20240605	180100	205577325	4640	4640	4640	4640	0
62	20240605	180000	205577325	4640	4640	4640	4640	2448
63	20240605	175900	205577325	4640	4640	4640	4640	0
64	20240605	175800	205577325	4640	4640	4640	4640	0
65	20240605	175700	205577325	4640	4640	4640	4640	0
66	20240605	175600	205577325	4640	4640	4640	4640	0
67	20240605	175500	205577325	4640	4640	4640	4640	0
68	20240605	175400	205577325	4640	4640	4640	4640	0
69	20240605	175300	205577325	4640	4640	4640	4640	0
70	20240605	175200	205577325	4640	4640	4640	4640	0
71	20240605	175100	205577325	4640	4640	4640	4640	0
72	20240605	175000	205577325	4640	4640	4640	4640	0
73	20240605	174900	205577325	4640	4640	4640	4640	0
74	20240605	174800	205577325	4640	4640	4640	4640	0
75	20240605	174700	205577325	4640	4640	4640	4640	0
76	20240605	174600	205577325	4640	4640	4640	4640	0
77	20240605	174500	205577325	4640	4640	4640	4640	0
78	20240605	174400	205577325	4640	4640	4640	4640	0
79	20240605	174300	205577325	4640	4640	4640	4640	0
80	20240605	174200	205577325	4640	4640	4640	4640	0
81	20240605	174100	205577325	4640	4640	4640	4640	0
82	20240605	174000	205577325	4640	4640	4640	4640	0
83	20240605	173900	205577325	4640	4640	4640	4640	0
84	20240605	173800	205577325	4640	4640	4640	4640	0
85	20240605	173700	205577325	4640	4640	4640	4640	0
86	20240605	173600	205577325	4640	4640	4640	4640	0
87	20240605	173500	205577325	4640	4640	4640	4640	0
88	20240605	173400	205577325	4640	4640	4640	4640	0
89	20240605	173300	205577325	4640	4640	4640	4640	0
90	20240605	173200	205577325	4640	4640	4640	4640	0
91	20240605	173100	205577325	4640	4640	4640	4640	0
92	20240605	173000	205577325	4640	4640	4640	4640	2448
93	20240605	172900	205577325	4640	4640	4640	4640	0
94	20240605	172800	205577325	4640	4640	4640	4640	0
95	20240605	172700	205577325	4640	4640	4640	4640	0
96	20240605	172600	205577325	4640	4640	4640	4640	0
97	20240605	172500	205577325	4640	4640	4640	4640	0
98	20240605	172400	205577325	4640	4640	4640	4640	0
99	20240605	172300	205577325	4640	4640	4640	4640	0
100	20240605	172200	205577325	4640	4640	4640	4640	0
101	20240605	172100	205577325	4640	4640	4640	4640	0
102	20240605	172000	205577325	4640	4640	4640	4640	0
103	20240605	171900	205577325	4640	4640	4640	4640	0
104	20240605	171800	205577325	4640	4640	4640	4640	0
105	20240605	171700	205577325	4640	4640	4640	4640	0
106	20240605	171600	205577325	4640	4640	4640	4640	0
107	20240605	171500	205577325	4640	4640	4640	4640	0
108	20240605	171400	205577325	4640	4640	4640	4640	0
109	20240605	171300	205577325	4640	4640	4640	4640	0
110	20240605	171200	205577325	4640	4640	4640	4640	0
111	20240605	171100	205577325	4640	4640	4640	4640	0
112	20240605	171000	205577325	4640	4640	4640	4640	0
113	20240605	170900	205577325	4640	4640	4640	4640	0
114	20240605	170800	205577325	4640	4640	4640	4640	0
115	20240605	170700	205577325	4640	4640	4640	4640	0
116	20240605	170600	205577325	4640	4640	4640	4640	0
117	20240605	170500	205577325	4640	4640	4640	4640	0
118	20240605	170400	205577325	4640	4640	4640	4640	0
119	20240605	170300	205577325	4640	4640	4640	4640	0
120	20240605	170200	205577325	4640	4640	4640	4640	0
121	20240605	170100	205577325	4640	4640	4640	4640	0
122	20240605	170000	205577325	4640	4640	4640	4640	2448
123	20240605	165900	205577325	4640	4640	4640	4640	0
124	20240605	165800	205577325	4640	4640	4640	4640	0
125	20240605	165700	205577325	4640	4640	4640	4640	0
126	20240605	165600	205577325	4640	4640	4640	4640	0
127	20240605	165500	205577325	4640	4640	4640	4640	0
128	20240605	165400	205577325	4640	4640	4640	4640	0
129	20240605	165300	205577325	4640	4640	4640	4640	0
130	20240605	165200	205577325	4640	4640	4640	4640	0
131	20240605	165100	205577325	4640	4640	4640	4640	0
132	20240605	165000	205577325	4640	4640	4640	4640	0
133	20240605	164900	205577325	4640	4640	4640	4640	0
134	20240605	164800	205577325	4640	4640	4640	4640	0
135	20240605	164700	205577325	4640	4640	4640	4640	0
136	20240605	164600	205577325	4640	4640	4640	4640	0
137	20240605	164500	205577325	4640	4640	4640	4640	0
138	20240605	164400	205577325	4640	4640	4640	4640	0
139	20240605	164300	205577325	4640	4640	4640	4640	0
140	20240605	164200	205577325	4640	4640	4640	4640	0
141	20240605	164100	205577325	4640	4640	4640	4640	0
142	20240605	164000	205577325	4640	4640	4640	4640	0
143	20240605	163900	205577325	4640	4640	4640	4640	0
144	20240605	163800	205577325	4640	4640	4640	4640	0
145	20240605	163700	205577325	4640	4640	4640	4640	0
146	20240605	163600	205577325	4640	4640	4640	4640	0
147	20240605	163500	205577325	4640	4640	4640	4640	0
148	20240605	163400	205577325	4640	4640	4640	4640	0
149	20240605	163300	205577325	4640	4640	4640	4640	0
150	20240605	163200	205577325	4640	4640	4640	4640	0
151	20240605	163100	205577325	4640	4640	4640	4640	0
152	20240605	163000	205577325	4640	4640	4640	4640	2448
153	20240605	162900	205577325	4640	4640	4640	4640	0
154	20240605	162800	205577325	4640	4640	4640	4640	0
155	20240605	162700	205577325	4640	4640	4640	4640	0
156	20240605	162600	205577325	4640	4640	4640	4640	0
157	20240605	162500	205577325	4640	4640	4640	4640	0
158	20240605	162400	205577325	4640	4640	4640	4640	0
159	20240605	162300	205577325	4640	4640	4640	4640	0
160	20240605	162200	205577325	4640	4640	4640	4640	0
161	20240605	162100	205577325	4640	4640	4640	4640	0
162	20240605	162000	205577325	4640	4640	4640	4640	0
163	20240605	161900	205577325	4640	4640	4640	4640	0
164	20240605	161800	205577325	4640	4640	4640	4640	0
165	20240605	161700	205577325	4640	4640	4640	4640	0
166	20240605	161600	205577325	4640	4640	4640	4640	0
167	20240605	161500	205577325	4640	4640	4640	4640	0
168	20240605	161400	205577325	4640	4640	4640	4640	0
169	20240605	161300	205577325	4640	4640	4640	4640	0
170	20240605	161200	205577325	4640	4640	4640	4640	0
171	20240605	161100	205577325	4640	4640	4640	4640	0
172	20240605	161000	205577325	4640	4640	4640	4640	0
173	20240605	160900	205577325	4640	4640	4640	4640	0
174	20240605	160800	205577325	4640	4640	4640	4640	0
175	20240605	160700	205577325	4640	4640	4640	4640	0
176	20240605	160600	205577325	4640	4640	4640	4640	0
177	20240605	160500	205577325	4640	4640	4640	4640	0
178	20240605	160400	205577325	4640	4640	4640	4640	0
179	20240605	160300	205577325	4640	4640	4640	4640	0
180	20240605	160200	205577325	4640	4640	4640	4640	0
181	20240605	160100	205577325	4640	4640	4640	4640	0
182	20240605	160000	205577325	4640	4640	4640	4640	2448
183	20240605	155900	205577325	4640	4640	4640	4640	0
184	20240605	155800	205577325	4640	4640	4640	4640	0
185	20240605	155700	205577325	4640	4640	4640	4640	0
186	20240605	155600	205577325	4640	4640	4640	4640	0
187	20240605	155500	205577325	4640	4640	4640	4640	0
188	20240605	155400	205577325	4640	4640	4640	4640	0
189	20240605	155300	205577325	4640	4640	4640	4640	0
190	20240605	155200	205577325	4640	4640	4640	4640	0
191	20240605	155100	205577325	4640	4640	4640	4640	0
192	20240605	155000	205577325	4640	4640	4640	4640	0
193	20240605	154900	205577325	4640	4640	4640	4640	0
194	20240605	154800	205577325	4640	4640	4640	4640	0
195	20240605	154700	205577325	4640	4640	4640	4640	0
196	20240605	154600	205577325	4640	4640	4640	4640	0
197	20240605	154500	205577325	4640	4640	4640	4640	0
198	20240605	154400	205577325	4640	4640	4640	4640	0
199	20240605	154300	205577325	4640	4640	4640	4640	0
200	20240605	154200	205577325	4640	4640	4640	4640	0
201	20240605	154100	205577325	4640	4640	4640	4640	0
202	20240605	154000	205577325	4640	4640	4640	4640	0
203	20240605	153900	205577325	4640	4640	4640	4640	0
204	20240605	153800	205577325	4640	4640	4640	4640	0
205	20240605	153700	205577325	4640	4640	4640	4640	0
206	20240605	153600	205577325	4640	4640	4640	4640	0
207	20240605	153500	205577325	4640	4640	4640	4640	0
208	20240605	153400	205577325	4640	4640	4640	4640	0
209	20240605	153300	205577325	4640	4640	4640	4640	0
210	20240605	153200	205577325	4640	4640	4640	4640	0
211	20240605	153100	205577325	4640	4640	4640	4640	0
212	20240605	153000	205577325	4640	4640	4640	4640	4896
213	20240605	152900	194218605	4640	4640	4640	4640	0
214	20240605	152800	194218605	4640	4640	4640	4640	0
215	20240605	152700	194218605	4640	4640	4640	4640	0
216	20240605	152600	194218605	4640	4640	4640	4640	0
217	20240605	152500	194218605	4640	4640	4640	4640	0
218	20240605	152400	194218605	4640	4640	4640	4640	0
219	20240605	152300	194218605	4640	4640	4640	4640	0
220	20240605	152200	194218605	4640	4640	4640	4640	0
221	20240605	152100	194218605	4640	4640	4640	4640	0
222	20240605	152000	194218605	4640	4640	4640	4640	0
223	20240605	151900	194218605	4640	4620	4645	4615	993
224	20240605	151800	189634540	4625	4625	4640	4615	5734
225	20240605	151700	163155165	4640	4640	4645	4625	305
226	20240605	151600	161744045	4640	4625	4645	4625	491
227	20240605	151500	159470640	4630	4630	4630	4630	0
228	20240605	151400	159470640	4630	4625	4630	4625	201
229	20240605	151300	158541010	4630	4630	4630	4630	2
230	20240605	151200	158531750	4630	4630	4630	4630	100
231	20240605	151100	158068750	4630	4630	4630	4630	0
232	20240605	151000	158068750	4630	4625	4630	4625	13
233	20240605	150900	158008620	4630	4630	4630	4630	0
234	20240605	150800	158008620	4630	4625	4630	4625	37
235	20240605	150700	157837480	4630	4630	4630	4630	1
236	20240605	150600	157832850	4625	4625	4625	4625	50
237	20240605	150500	157601600	4635	4635	4635	4635	0
238	20240605	150400	157601600	4635	4635	4635	4635	0
239	20240605	150300	157601600	4635	4635	4635	4635	0
240	20240605	150200	157601600	4635	4635	4635	4635	0
241	20240605	150100	157601600	4635	4635	4635	4635	0
242	20240605	150000	157601600	4635	4635	4635	4635	0
243	20240605	145900	157601600	4635	4635	4635	4635	0
244	20240605	145800	157601600	4635	4635	4635	4635	0
245	20240605	145700	157601600	4635	4635	4635	4635	0
246	20240605	145600	157601600	4635	4635	4635	4635	0
247	20240605	145500	157601600	4635	4635	4635	4635	0
248	20240605	145400	157601600	4635	4635	4635	4635	0
249	20240605	145300	157601600	4635	4635	4635	4635	0
250	20240605	145200	157601600	4635	4635	4635	4635	0
251	20240605	145100	157601600	4635	4635	4635	4635	0
252	20240605	145000	157601600	4635	4635	4635	4635	0
253	20240605	144900	157601600	4635	4635	4635	4635	0
254	20240605	144800	157601600	4635	4635	4635	4635	0
255	20240605	144700	157601600	4635	4635	4635	4635	0
256	20240605	144600	157601600	4635	4635	4635	4635	0
257	20240605	144500	157601600	4635	4625	4635	4625	345
258	20240605	144400	156005955	4625	4625	4625	4625	434
259	20240605	144300	153998705	4625	4625	4625	4625	0
260	20240605	144200	153998705	4625	4625	4625	4625	0
261	20240605	144100	153998705	4625	4630	4635	4625	1020
262	20240605	144000	149281160	4640	4640	4640	4640	0
263	20240605	143900	149281160	4640	4640	4640	4640	0
264	20240605	143800	149281160	4640	4640	4640	4640	0
265	20240605	143700	149281160	4640	4640	4640	4640	0
266	20240605	143600	149281160	4640	4640	4640	4640	0
267	20240605	143500	149281160	4640	4640	4640	4635	320
268	20240605	143400	147797805	4645	4645	4645	4645	0
269	20240605	143300	147797805	4645	4645	4645	4645	0
270	20240605	143200	147797805	4645	4645	4645	4645	0
271	20240605	143100	147797805	4645	4645	4645	4645	0
272	20240605	143000	147797805	4645	4645	4645	4645	0
273	20240605	142900	147797805	4645	4640	4645	4640	13
274	20240605	142800	147737475	4645	4645	4645	4645	0
275	20240605	142700	147737475	4645	4640	4645	4640	144
276	20240605	142600	147069305	4640	4635	4640	4635	112
277	20240605	142500	146550180	4640	4640	4640	4640	1
278	20240605	142400	146545540	4650	4650	4650	4650	0
279	20240605	142300	146545540	4650	4650	4650	4650	0
280	20240605	142200	146545540	4650	4650	4650	4650	0
281	20240605	142100	146545540	4650	4650	4650	4650	0
282	20240605	142000	146545540	4650	4650	4650	4650	0
283	20240605	141900	146545540	4650	4645	4650	4645	14
284	20240605	141800	146480490	4645	4635	4645	4635	14
285	20240605	141700	146415580	4630	4630	4630	4630	0
286	20240605	141600	146415580	4630	4630	4630	4630	1
287	20240605	141500	146410950	4640	4640	4640	4640	0
288	20240605	141400	146410950	4640	4640	4640	4640	3
289	20240605	141300	146397030	4640	4640	4640	4625	2031
290	20240605	141200	136993600	4655	4655	4655	4655	0
291	20240605	141100	136993600	4655	4655	4655	4655	0
292	20240605	141000	136993600	4655	4655	4655	4655	0
293	20240605	140900	136993600	4655	4650	4655	4650	12
294	20240605	140800	136937795	4650	4650	4650	4650	0
295	20240605	140700	136937795	4650	4650	4650	4650	0
296	20240605	140600	136937795	4650	4650	4650	4650	1
297	20240605	140500	136933145	4645	4655	4660	4640	908
298	20240605	140400	132711760	4660	4655	4660	4655	255
299	20240605	140300	131524720	4655	4655	4655	4655	0
300	20240605	140200	131524720	4655	4655	4655	4655	0
301	20240605	140100	131524720	4655	4655	4655	4655	0
302	20240605	140000	131524720	4655	4655	4655	4655	1
303	20240605	135900	131520065	4630	4630	4630	4630	37
304	20240605	135800	131348755	4645	4645	4645	4645	0
305	20240605	135700	131348755	4645	4635	4645	4630	860
306	20240605	135600	127365215	4650	4650	4650	4650	0
307	20240605	135500	127365215	4650	4650	4650	4650	0
308	20240605	135400	127365215	4650	4650	4650	4650	0
309	20240605	135300	127365215	4650	4650	4650	4650	0
310	20240605	135200	127365215	4650	4645	4650	4645	37
311	20240605	135100	127193345	4645	4645	4645	4645	5
312	20240605	135000	127170120	4645	4645	4645	4645	51
313	20240605	134900	126933225	4645	4645	4645	4645	2
314	20240605	134800	126923935	4645	4645	4645	4645	0
315	20240605	134700	126923935	4645	4645	4645	4645	1
316	20240605	134600	126919290	4640	4640	4640	4640	0
317	20240605	134500	126919290	4640	4640	4640	4640	0
318	20240605	134400	126919290	4640	4640	4640	4640	0
319	20240605	134300	126919290	4640	4640	4640	4640	0
320	20240605	134200	126919290	4640	4640	4640	4640	40
321	20240605	134100	126733690	4645	4645	4645	4645	0
322	20240605	134000	126733690	4645	4640	4645	4640	91
323	20240605	133900	126311445	4645	4645	4645	4645	0
324	20240605	133800	126311445	4645	4645	4645	4645	0
325	20240605	133700	126311445	4645	4645	4645	4645	0
326	20240605	133600	126311445	4645	4645	4645	4645	5
327	20240605	133500	126288220	4645	4645	4645	4645	0
328	20240605	133400	126288220	4645	4645	4645	4645	0
329	20240605	133300	126288220	4645	4645	4645	4645	30
330	20240605	133200	126148870	4645	4645	4645	4645	0
331	20240605	133100	126148870	4645	4645	4645	4645	0
332	20240605	133000	126148870	4645	4645	4645	4645	0
333	20240605	132900	126148870	4645	4635	4645	4635	23
334	20240605	132800	126042245	4635	4635	4635	4635	0
335	20240605	132700	126042245	4635	4635	4635	4635	100
336	20240605	132600	125578745	4645	4645	4645	4645	0
337	20240605	132500	125578745	4645	4645	4645	4645	1
338	20240605	132400	125574100	4640	4640	4640	4640	0
339	20240605	132300	125574100	4640	4640	4640	4640	941
340	20240605	132200	121207860	4645	4645	4645	4645	15
341	20240605	132100	121138185	4650	4650	4650	4650	0
342	20240605	132000	121138185	4650	4650	4650	4650	0
343	20240605	131900	121138185	4650	4650	4650	4650	0
344	20240605	131800	121138185	4650	4650	4650	4650	0
345	20240605	131700	121138185	4650	4650	4650	4650	0
346	20240605	131600	121138185	4650	4650	4650	4650	0
347	20240605	131500	121138185	4650	4650	4650	4650	0
348	20240605	131400	121138185	4650	4650	4650	4650	0
349	20240605	131300	121138185	4650	4650	4650	4650	0
350	20240605	131200	121138185	4650	4650	4650	4650	0
351	20240605	131100	121138185	4650	4650	4650	4650	0
352	20240605	131000	121138185	4650	4650	4650	4650	0
353	20240605	130900	121138185	4650	4650	4650	4650	0
354	20240605	130800	121138185	4650	4650	4650	4650	0
355	20240605	130700	121138185	4650	4650	4650	4650	0
356	20240605	130600	121138185	4650	4650	4650	4650	10
357	20240605	130500	121091685	4650	4640	4650	4640	52
358	20240605	130400	120850385	4650	4650	4650	4650	0
359	20240605	130300	120850385	4650	4650	4650	4650	0
360	20240605	130200	120850385	4650	4650	4650	4650	0
361	20240605	130100	120850385	4650	4645	4650	4645	2
362	20240605	130000	120841090	4640	4650	4650	4640	155
363	20240605	125900	120120390	4650	4650	4650	4650	0
364	20240605	125800	120120390	4650	4650	4650	4650	0
365	20240605	125700	120120390	4650	4650	4650	4650	0
366	20240605	125600	120120390	4650	4650	4650	4650	0
367	20240605	125500	120120390	4650	4650	4650	4650	0
368	20240605	125400	120120390	4650	4650	4650	4650	0
369	20240605	125300	120120390	4650	4650	4650	4650	0
370	20240605	125200	120120390	4650	4650	4650	4650	100
371	20240605	125100	119655390	4650	4650	4650	4650	0
372	20240605	125000	119655390	4650	4650	4650	4650	0
373	20240605	124900	119655390	4650	4640	4650	4635	151
374	20240605	124800	118955140	4650	4650	4650	4650	0
375	20240605	124700	118955140	4650	4650	4650	4650	40
376	20240605	124600	118769140	4650	4650	4650	4650	0
377	20240605	124500	118769140	4650	4645	4650	4645	3
378	20240605	124400	118755200	4650	4645	4650	4645	30
379	20240605	124300	118615800	4650	4650	4650	4650	0
380	20240605	124200	118615800	4650	4650	4650	4650	0
381	20240605	124100	118615800	4650	4650	4650	4650	0
382	20240605	124000	118615800	4650	4650	4650	4650	0
383	20240605	123900	118615800	4650	4640	4650	4640	215
384	20240605	123800	117616095	4650	4650	4650	4650	0
385	20240605	123700	117616095	4650	4650	4650	4650	0
386	20240605	123600	117616095	4650	4650	4650	4650	0
387	20240605	123500	117616095	4650	4650	4650	4650	0
388	20240605	123400	117616095	4650	4650	4650	4650	0
389	20240605	123300	117616095	4650	4650	4650	4650	0
390	20240605	123200	117616095	4650	4645	4650	4645	2
391	20240605	123100	117606800	4640	4645	4645	4635	18
392	20240605	123000	117523280	4640	4640	4640	4640	0
393	20240605	122900	117523280	4640	4640	4640	4640	535
394	20240605	122800	115040880	4650	4650	4650	4650	0
395	20240605	122700	115040880	4650	4645	4650	4645	32
396	20240605	122600	114892235	4645	4645	4645	4645	114
397	20240605	122500	114362705	4645	4645	4645	4645	0
398	20240605	122400	114362705	4645	4640	4645	4640	39
399	20240605	122300	114181740	4640	4635	4640	4635	55
400	20240605	122200	113926790	4640	4640	4640	4640	1
401	20240605	122100	113922150	4630	4630	4630	4630	0
402	20240605	122000	113922150	4630	4630	4630	4630	0
403	20240605	121900	113922150	4630	4630	4630	4630	0
404	20240605	121800	113922150	4630	4630	4630	4630	69
405	20240605	121700	113602680	4635	4635	4635	4635	1
406	20240605	121600	113598045	4630	4630	4630	4630	0
407	20240605	121500	113598045	4630	4630	4630	4630	2
408	20240605	121400	113588785	4640	4640	4640	4640	0
409	20240605	121300	113588785	4640	4640	4640	4640	0
410	20240605	121200	113588785	4640	4640	4640	4640	0
411	20240605	121100	113588785	4640	4640	4640	4640	0
412	20240605	121000	113588785	4640	4640	4640	4640	0
413	20240605	120900	113588785	4640	4640	4640	4640	0
414	20240605	120800	113588785	4640	4640	4640	4640	0
415	20240605	120700	113588785	4640	4640	4640	4640	0
416	20240605	120600	113588785	4640	4640	4640	4640	0
417	20240605	120500	113588785	4640	4640	4640	4640	0
418	20240605	120400	113588785	4640	4640	4640	4640	0
419	20240605	120300	113588785	4640	4640	4640	4640	0
420	20240605	120200	113588785	4640	4640	4640	4640	0
421	20240605	120100	113588785	4640	4640	4640	4640	0
422	20240605	120000	113588785	4640	4640	4640	4640	0
423	20240605	115900	113588785	4640	4640	4640	4640	0
424	20240605	115800	113588785	4640	4640	4640	4640	0
425	20240605	115700	113588785	4640	4640	4640	4640	0
426	20240605	115600	113588785	4640	4640	4640	4640	0
427	20240605	115500	113588785	4640	4640	4640	4640	0
428	20240605	115400	113588785	4640	4640	4640	4640	0
429	20240605	115300	113588785	4640	4640	4640	4640	0
430	20240605	115200	113588785	4640	4640	4640	4640	100
431	20240605	115100	113124785	4640	4640	4640	4640	0
432	20240605	115000	113124785	4640	4640	4640	4640	0
433	20240605	114900	113124785	4640	4640	4640	4640	0
434	20240605	114800	113124785	4640	4640	4640	4640	0
435	20240605	114700	113124785	4640	4640	4640	4640	0
436	20240605	114600	113124785	4640	4640	4640	4640	0
437	20240605	114500	113124785	4640	4640	4640	4640	0
438	20240605	114400	113124785	4640	4640	4640	4640	0
439	20240605	114300	113124785	4640	4640	4640	4640	0
440	20240605	114200	113124785	4640	4640	4640	4640	0
441	20240605	114100	113124785	4640	4640	4640	4640	0
442	20240605	114000	113124785	4640	4640	4640	4640	0
443	20240605	113900	113124785	4640	4640	4640	4640	1
444	20240605	113800	113120145	4630	4630	4630	4630	0
445	20240605	113700	113120145	4630	4630	4630	4630	11
446	20240605	113600	113069215	4625	4625	4625	4625	1
447	20240605	113500	113064590	4630	4630	4630	4630	0
448	20240605	113400	113064590	4630	4630	4630	4630	0
449	20240605	113300	113064590	4630	4630	4630	4630	0
450	20240605	113200	113064590	4630	4630	4630	4630	0
451	20240605	113100	113064590	4630	4630	4630	4630	0
452	20240605	113000	113064590	4630	4630	4630	4630	0
453	20240605	112900	113064590	4630	4630	4630	4630	0
454	20240605	112800	113064590	4630	4630	4630	4630	0
455	20240605	112700	113064590	4630	4630	4630	4630	0
456	20240605	112600	113064590	4630	4630	4630	4630	0
457	20240605	112500	113064590	4630	4630	4630	4630	0
458	20240605	112400	113064590	4630	4630	4630	4630	0
459	20240605	112300	113064590	4630	4630	4630	4630	0
460	20240605	112200	113064590	4630	4630	4630	4630	0
461	20240605	112100	113064590	4630	4630	4630	4630	100
462	20240605	112000	112601590	4630	4630	4630	4630	30
463	20240605	111900	112462690	4630	4630	4630	4630	50
464	20240605	111800	112231190	4630	4630	4630	4630	0
465	20240605	111700	112231190	4630	4630	4630	4630	0
466	20240605	111600	112231190	4630	4630	4630	4630	50
467	20240605	111500	111999690	4630	4630	4630	4630	0
468	20240605	111400	111999690	4630	4630	4630	4630	1
469	20240605	111300	111995060	4625	4625	4625	4625	0
470	20240605	111200	111995060	4625	4625	4625	4625	0
471	20240605	111100	111995060	4625	4625	4625	4625	0
472	20240605	111000	111995060	4625	4625	4625	4625	0
473	20240605	110900	111995060	4625	4630	4630	4625	31
474	20240605	110800	111851680	4625	4625	4625	4625	10
475	20240605	110700	111805430	4625	4625	4625	4625	100
476	20240605	110600	111342930	4630	4630	4630	4630	0
477	20240605	110500	111342930	4630	4630	4630	4630	300
478	20240605	110400	109953930	4630	4630	4630	4630	0
479	20240605	110300	109953930	4630	4630	4630	4630	0
480	20240605	110200	109953930	4630	4630	4630	4630	0
481	20240605	110100	109953930	4630	4630	4630	4630	0
482	20240605	110000	109953930	4630	4630	4630	4630	0
483	20240605	105900	109953930	4630	4625	4630	4625	2
484	20240605	105800	109944675	4625	4620	4625	4620	665
485	20240605	105700	106872370	4625	4625	4625	4625	0
486	20240605	105600	106872370	4625	4625	4625	4625	0
487	20240605	105500	106872370	4625	4625	4625	4625	0
488	20240605	105400	106872370	4625	4625	4625	4620	2063
489	20240605	105300	97331305	4625	4625	4625	4625	0
490	20240605	105200	97331305	4625	4625	4625	4625	1
491	20240605	105100	97326680	4630	4630	4630	4630	1
492	20240605	105000	97322050	4640	4640	4640	4640	0
493	20240605	104900	97322050	4640	4640	4640	4640	0
494	20240605	104800	97322050	4640	4640	4640	4640	0
495	20240605	104700	97322050	4640	4640	4640	4640	0
496	20240605	104600	97322050	4640	4635	4640	4635	2
497	20240605	104500	97312775	4625	4625	4625	4625	110
498	20240605	104400	96804025	4625	4615	4625	4610	10
499	20240605	104300	96757815	4630	4615	4630	4610	660
500	20240605	104200	93708315	4625	4625	4625	4625	0
501	20240605	104100	93708315	4625	4625	4625	4625	200
502	20240605	104000	92783315	4625	4625	4625	4625	1
503	20240605	103900	92778690	4620	4620	4620	4620	0
504	20240605	103800	92778690	4620	4620	4625	4615	1620
505	20240605	103700	85302350	4625	4620	4625	4620	157
506	20240605	103600	84577005	4625	4625	4625	4625	5
507	20240605	103500	84553880	4625	4625	4625	4625	0
508	20240605	103400	84553880	4625	4625	4625	4625	0
509	20240605	103300	84553880	4625	4625	4625	4625	0
510	20240605	103200	84553880	4625	4625	4625	4625	0
511	20240605	103100	84553880	4625	4625	4625	4625	0
512	20240605	103000	84553880	4625	4625	4625	4625	0
513	20240605	102900	84553880	4625	4625	4625	4625	21
514	20240605	102800	84456755	4625	4620	4625	4615	655
515	20240605	102700	81433520	4625	4625	4625	4625	0
516	20240605	102600	81433520	4625	4625	4625	4625	0
517	20240605	102500	81433520	4625	4625	4625	4625	0
518	20240605	102400	81433520	4625	4625	4625	4625	0
519	20240605	102300	81433520	4625	4625	4625	4625	3
520	20240605	102200	81419645	4625	4625	4625	4625	100
521	20240605	102100	80957145	4625	4620	4625	4620	25
522	20240605	102000	80841540	4625	4630	4630	4620	281
523	20240605	101900	79542665	4630	4630	4630	4630	15
524	20240605	101800	79473215	4630	4630	4630	4630	20
525	20240605	101700	79380615	4630	4635	4635	4630	36
526	20240605	101600	79213930	4635	4635	4635	4635	0
527	20240605	101500	79213930	4635	4635	4635	4635	0
528	20240605	101400	79213930	4635	4630	4635	4625	971
529	20240605	101300	74722840	4635	4635	4635	4635	1
530	20240605	101200	74718205	4635	4635	4635	4635	2
531	20240605	101100	74708935	4635	4635	4635	4635	1
532	20240605	101000	74704300	4630	4630	4630	4630	30
533	20240605	100900	74565400	4640	4640	4640	4640	0
534	20240605	100800	74565400	4640	4640	4640	4640	0
535	20240605	100700	74565400	4640	4640	4640	4640	3
536	20240605	100600	74551480	4640	4635	4640	4635	2
537	20240605	100500	74542205	4635	4635	4635	4630	21
538	20240605	100400	74444920	4635	4635	4635	4635	10
539	20240605	100300	74398570	4640	4640	4640	4640	0
540	20240605	100200	74398570	4640	4640	4640	4640	0
541	20240605	100100	74398570	4640	4640	4640	4640	0
542	20240605	100000	74398570	4640	4630	4640	4630	21
543	20240605	095900	74301330	4640	4640	4640	4640	1
544	20240605	095800	74296690	4635	4635	4635	4635	10
545	20240605	095700	74250340	4635	4635	4635	4635	1
546	20240605	095600	74245705	4640	4640	4640	4640	0
547	20240605	095500	74245705	4640	4640	4640	4640	0
548	20240605	095400	74245705	4640	4640	4640	4640	61
549	20240605	095300	73962665	4625	4625	4625	4625	663
550	20240605	095200	70896290	4625	4625	4625	4625	860
551	20240605	095100	66918790	4625	4620	4625	4615	788
552	20240605	095000	63280725	4630	4630	4630	4630	0
553	20240605	094900	63280725	4630	4620	4630	4620	3
554	20240605	094800	63266855	4630	4630	4630	4630	1
555	20240605	094700	63262225	4625	4620	4625	4615	45
556	20240605	094600	63054530	4630	4630	4630	4630	0
557	20240605	094500	63054530	4630	4630	4630	4630	1
558	20240605	094400	63049900	4625	4625	4625	4615	2602
559	20240605	094300	51029545	4625	4625	4625	4625	3
560	20240605	094200	51015670	4630	4630	4630	4630	1
561	20240605	094100	51011040	4630	4630	4630	4630	0
562	20240605	094000	51011040	4630	4630	4630	4620	38
563	20240605	093900	50835345	4635	4635	4635	4635	1
564	20240605	093800	50830710	4635	4635	4635	4635	0
565	20240605	093700	50830710	4635	4635	4635	4635	1
566	20240605	093600	50826075	4630	4630	4630	4630	10
567	20240605	093500	50779775	4635	4635	4635	4635	10
568	20240605	093400	50733425	4635	4635	4635	4635	1
569	20240605	093300	50728790	4630	4625	4630	4625	2
570	20240605	093200	50719535	4625	4620	4630	4615	749
571	20240605	093100	47259295	4625	4640	4640	4625	1964
572	20240605	093000	38165040	4650	4650	4650	4650	0
573	20240605	092900	38165040	4650	4650	4650	4650	1
574	20240605	092800	38160390	4640	4640	4640	4640	100
575	20240605	092700	37696390	4655	4645	4655	4645	3
576	20240605	092600	37682440	4660	4645	4660	4645	217
577	20240605	092500	36674455	4645	4645	4645	4645	3
578	20240605	092400	36660520	4660	4660	4660	4660	0
579	20240605	092300	36660520	4660	4650	4660	4650	102
580	20240605	092200	36186210	4650	4645	4650	4640	412
581	20240605	092100	34271420	4640	4655	4655	4640	2425
582	20240605	092000	22997295	4685	4685	4685	4685	0
583	20240605	091900	22997295	4685	4660	4685	4660	2
584	20240605	091800	22987950	4685	4660	4685	4660	3
585	20240605	091700	22973920	4650	4655	4685	4650	611
586	20240605	091600	20132710	4660	4660	4660	4660	0
587	20240605	091500	20132710	4660	4665	4665	4660	3
588	20240605	091400	20118720	4665	4665	4665	4665	3
589	20240605	091300	20104725	4685	4685	4685	4685	0
590	20240605	091200	20104725	4685	4655	4685	4655	401
591	20240605	091100	18227180	4645	4660	4665	4645	79
592	20240605	091000	17860060	4660	4665	4665	4660	2
593	20240605	090900	17850735	4650	4645	4650	4645	716
594	20240605	090800	14521590	4660	4660	4660	4645	765
595	20240605	090700	10965705	4655	4660	4660	4655	125
596	20240605	090600	10383570	4685	4685	4685	4685	1
597	20240605	090500	10378885	4670	4685	4685	4670	462
598	20240605	090400	8216435	4685	4685	4685	4685	1
599	20240605	090300	8211750	4715	4695	4715	4695	1417
600	20240605	090200	1530675	4680	4680	4680	4680	100
601	20240605	090100	1062675	4700	4700	4700	4700	101
602	20240605	090000	587975	4700	4715	4715	4675	125