KissMeData/041460/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	192500	569824885	4155	4155	4155	4155	2659
3	20240607	192400	569824885	4155	4155	4155	4155	0
4	20240607	192300	569824885	4155	4155	4155	4155	0
5	20240607	192200	569824885	4155	4155	4155	4155	0
6	20240607	192100	569824885	4155	4155	4155	4155	0
7	20240607	192000	569824885	4155	4155	4155	4155	0
8	20240607	191900	569824885	4155	4155	4155	4155	0
9	20240607	191800	569824885	4155	4155	4155	4155	0
10	20240607	191700	569824885	4155	4155	4155	4155	0
11	20240607	191600	569824885	4155	4155	4155	4155	0
12	20240607	191500	569824885	4155	4155	4155	4155	0
13	20240607	191400	569824885	4155	4155	4155	4155	0
14	20240607	191300	569824885	4155	4155	4155	4155	0
15	20240607	191200	569824885	4155	4155	4155	4155	0
16	20240607	191100	569824885	4155	4155	4155	4155	0
17	20240607	191000	569824885	4155	4155	4155	4155	0
18	20240607	190900	569824885	4155	4155	4155	4155	0
19	20240607	190800	569824885	4155	4155	4155	4155	0
20	20240607	190700	569824885	4155	4155	4155	4155	0
21	20240607	190600	569824885	4155	4155	4155	4155	0
22	20240607	190500	569824885	4155	4155	4155	4155	0
23	20240607	190400	569824885	4155	4155	4155	4155	0
24	20240607	190300	569824885	4155	4155	4155	4155	0
25	20240607	190200	569824885	4155	4155	4155	4155	0
26	20240607	190100	569824885	4155	4155	4155	4155	0
27	20240607	190000	569824885	4155	4155	4155	4155	0
28	20240607	185900	569824885	4155	4155	4155	4155	0
29	20240607	185800	569824885	4155	4155	4155	4155	0
30	20240607	185700	569824885	4155	4155	4155	4155	0
31	20240607	185600	569824885	4155	4155	4155	4155	0
32	20240607	185500	569824885	4155	4155	4155	4155	2659
33	20240607	185400	569824885	4155	4155	4155	4155	0
34	20240607	185300	569824885	4155	4155	4155	4155	0
35	20240607	185200	569824885	4155	4155	4155	4155	0
36	20240607	185100	569824885	4155	4155	4155	4155	0
37	20240607	185000	569824885	4155	4155	4155	4155	0
38	20240607	184900	569824885	4155	4155	4155	4155	0
39	20240607	184800	569824885	4155	4155	4155	4155	0
40	20240607	184700	569824885	4155	4155	4155	4155	0
41	20240607	184600	569824885	4155	4155	4155	4155	0
42	20240607	184500	569824885	4155	4155	4155	4155	0
43	20240607	184400	569824885	4155	4155	4155	4155	0
44	20240607	184300	569824885	4155	4155	4155	4155	0
45	20240607	184200	569824885	4155	4155	4155	4155	0
46	20240607	184100	569824885	4155	4155	4155	4155	0
47	20240607	184000	569824885	4155	4155	4155	4155	0
48	20240607	183900	569824885	4155	4155	4155	4155	0
49	20240607	183800	569824885	4155	4155	4155	4155	0
50	20240607	183700	569824885	4155	4155	4155	4155	0
51	20240607	183600	569824885	4155	4155	4155	4155	0
52	20240607	183500	569824885	4155	4155	4155	4155	0
53	20240607	183400	569824885	4155	4155	4155	4155	0
54	20240607	183300	569824885	4155	4155	4155	4155	0
55	20240607	183200	569824885	4155	4155	4155	4155	0
56	20240607	183100	569824885	4155	4155	4155	4155	0
57	20240607	183000	569824885	4155	4155	4155	4155	0
58	20240607	182900	569824885	4155	4155	4155	4155	0
59	20240607	182800	569824885	4155	4155	4155	4155	0
60	20240607	182700	569824885	4155	4155	4155	4155	0
61	20240607	182600	569824885	4155	4155	4155	4155	0
62	20240607	182500	569824885	4155	4155	4155	4155	2659
63	20240607	182400	569824885	4155	4155	4155	4155	0
64	20240607	182300	569824885	4155	4155	4155	4155	0
65	20240607	182200	569824885	4155	4155	4155	4155	0
66	20240607	182100	569824885	4155	4155	4155	4155	0
67	20240607	182000	569824885	4155	4155	4155	4155	0
68	20240607	181900	569824885	4155	4155	4155	4155	0
69	20240607	181800	569824885	4155	4155	4155	4155	0
70	20240607	181700	569824885	4155	4155	4155	4155	0
71	20240607	181600	569824885	4155	4155	4155	4155	0
72	20240607	181500	569824885	4155	4155	4155	4155	0
73	20240607	181400	569824885	4155	4155	4155	4155	0
74	20240607	181300	569824885	4155	4155	4155	4155	0
75	20240607	181200	569824885	4155	4155	4155	4155	0
76	20240607	181100	569824885	4155	4155	4155	4155	0
77	20240607	181000	569824885	4155	4155	4155	4155	0
78	20240607	180900	569824885	4155	4155	4155	4155	0
79	20240607	180800	569824885	4155	4155	4155	4155	0
80	20240607	180700	569824885	4155	4155	4155	4155	0
81	20240607	180600	569824885	4155	4155	4155	4155	0
82	20240607	180500	569824885	4155	4155	4155	4155	0
83	20240607	180400	569824885	4155	4155	4155	4155	0
84	20240607	180300	569824885	4155	4155	4155	4155	0
85	20240607	180200	569824885	4155	4155	4155	4155	0
86	20240607	180100	569824885	4155	4155	4155	4155	0
87	20240607	180000	569824885	4155	4155	4155	4155	0
88	20240607	175900	569824885	4155	4155	4155	4155	0
89	20240607	175800	569824885	4155	4155	4155	4155	0
90	20240607	175700	569824885	4155	4155	4155	4155	0
91	20240607	175600	569824885	4155	4155	4155	4155	0
92	20240607	175500	569824885	4155	4155	4155	4155	2659
93	20240607	175400	569824885	4155	4155	4155	4155	0
94	20240607	175300	569824885	4155	4155	4155	4155	0
95	20240607	175200	569824885	4155	4155	4155	4155	0
96	20240607	175100	569824885	4155	4155	4155	4155	0
97	20240607	175000	569824885	4155	4155	4155	4155	0
98	20240607	174900	569824885	4155	4155	4155	4155	0
99	20240607	174800	569824885	4155	4155	4155	4155	0
100	20240607	174700	569824885	4155	4155	4155	4155	0
101	20240607	174600	569824885	4155	4155	4155	4155	0
102	20240607	174500	569824885	4155	4155	4155	4155	0
103	20240607	174400	569824885	4155	4155	4155	4155	0
104	20240607	174300	569824885	4155	4155	4155	4155	0
105	20240607	174200	569824885	4155	4155	4155	4155	0
106	20240607	174100	569824885	4155	4155	4155	4155	0
107	20240607	174000	569824885	4155	4155	4155	4155	0
108	20240607	173900	569824885	4155	4155	4155	4155	0
109	20240607	173800	569824885	4155	4155	4155	4155	0
110	20240607	173700	569824885	4155	4155	4155	4155	0
111	20240607	173600	569824885	4155	4155	4155	4155	0
112	20240607	173500	569824885	4155	4155	4155	4155	0
113	20240607	173400	569824885	4155	4155	4155	4155	0
114	20240607	173300	569824885	4155	4155	4155	4155	0
115	20240607	173200	569824885	4155	4155	4155	4155	0
116	20240607	173100	569824885	4155	4155	4155	4155	0
117	20240607	173000	569824885	4155	4155	4155	4155	0
118	20240607	172900	569824885	4155	4155	4155	4155	0
119	20240607	172800	569824885	4155	4155	4155	4155	0
120	20240607	172700	569824885	4155	4155	4155	4155	0
121	20240607	172600	569824885	4155	4155	4155	4155	0
122	20240607	172500	569824885	4155	4155	4155	4155	2659
123	20240607	172400	569824885	4155	4155	4155	4155	0
124	20240607	172300	569824885	4155	4155	4155	4155	0
125	20240607	172200	569824885	4155	4155	4155	4155	0
126	20240607	172100	569824885	4155	4155	4155	4155	0
127	20240607	172000	569824885	4155	4155	4155	4155	0
128	20240607	171900	569824885	4155	4155	4155	4155	0
129	20240607	171800	569824885	4155	4155	4155	4155	0
130	20240607	171700	569824885	4155	4155	4155	4155	0
131	20240607	171600	569824885	4155	4155	4155	4155	0
132	20240607	171500	569824885	4155	4155	4155	4155	0
133	20240607	171400	569824885	4155	4155	4155	4155	0
134	20240607	171300	569824885	4155	4155	4155	4155	0
135	20240607	171200	569824885	4155	4155	4155	4155	0
136	20240607	171100	569824885	4155	4155	4155	4155	0
137	20240607	171000	569824885	4155	4155	4155	4155	0
138	20240607	170900	569824885	4155	4155	4155	4155	0
139	20240607	170800	569824885	4155	4155	4155	4155	0
140	20240607	170700	569824885	4155	4155	4155	4155	0
141	20240607	170600	569824885	4155	4155	4155	4155	0
142	20240607	170500	569824885	4155	4155	4155	4155	0
143	20240607	170400	569824885	4155	4155	4155	4155	0
144	20240607	170300	569824885	4155	4155	4155	4155	0
145	20240607	170200	569824885	4155	4155	4155	4155	0
146	20240607	170100	569824885	4155	4155	4155	4155	0
147	20240607	170000	569824885	4155	4155	4155	4155	0
148	20240607	165900	569824885	4155	4155	4155	4155	0
149	20240607	165800	569824885	4155	4155	4155	4155	0
150	20240607	165700	569824885	4155	4155	4155	4155	0
151	20240607	165600	569824885	4155	4155	4155	4155	0
152	20240607	165500	569824885	4155	4155	4155	4155	2659
153	20240607	165400	569824885	4155	4155	4155	4155	0
154	20240607	165300	569824885	4155	4155	4155	4155	0
155	20240607	165200	569824885	4155	4155	4155	4155	0
156	20240607	165100	569824885	4155	4155	4155	4155	0
157	20240607	165000	569824885	4155	4155	4155	4155	0
158	20240607	164900	569824885	4155	4155	4155	4155	0
159	20240607	164800	569824885	4155	4155	4155	4155	0
160	20240607	164700	569824885	4155	4155	4155	4155	0
161	20240607	164600	569824885	4155	4155	4155	4155	0
162	20240607	164500	569824885	4155	4155	4155	4155	0
163	20240607	164400	569824885	4155	4155	4155	4155	0
164	20240607	164300	569824885	4155	4155	4155	4155	0
165	20240607	164200	569824885	4155	4155	4155	4155	0
166	20240607	164100	569824885	4155	4155	4155	4155	0
167	20240607	164000	569824885	4155	4155	4155	4155	0
168	20240607	163900	569824885	4155	4155	4155	4155	0
169	20240607	163800	569824885	4155	4155	4155	4155	0
170	20240607	163700	569824885	4155	4155	4155	4155	0
171	20240607	163600	569824885	4155	4155	4155	4155	0
172	20240607	163500	569824885	4155	4155	4155	4155	0
173	20240607	163400	569824885	4155	4155	4155	4155	0
174	20240607	163300	569824885	4155	4155	4155	4155	0
175	20240607	163200	569824885	4155	4155	4155	4155	0
176	20240607	163100	569824885	4155	4155	4155	4155	0
177	20240607	163000	569824885	4155	4155	4155	4155	0
178	20240607	162900	569824885	4155	4155	4155	4155	0
179	20240607	162800	569824885	4155	4155	4155	4155	0
180	20240607	162700	569824885	4155	4155	4155	4155	0
181	20240607	162600	569824885	4155	4155	4155	4155	0
182	20240607	162500	569824885	4155	4155	4155	4155	2659
183	20240607	162400	569824885	4155	4155	4155	4155	0
184	20240607	162300	569824885	4155	4155	4155	4155	0
185	20240607	162200	569824885	4155	4155	4155	4155	0
186	20240607	162100	569824885	4155	4155	4155	4155	0
187	20240607	162000	569824885	4155	4155	4155	4155	0
188	20240607	161900	569824885	4155	4155	4155	4155	0
189	20240607	161800	569824885	4155	4155	4155	4155	0
190	20240607	161700	569824885	4155	4155	4155	4155	0
191	20240607	161600	569824885	4155	4155	4155	4155	0
192	20240607	161500	569824885	4155	4155	4155	4155	0
193	20240607	161400	569824885	4155	4155	4155	4155	0
194	20240607	161300	569824885	4155	4155	4155	4155	0
195	20240607	161200	569824885	4155	4155	4155	4155	0
196	20240607	161100	569824885	4155	4155	4155	4155	0
197	20240607	161000	569824885	4155	4155	4155	4155	0
198	20240607	160900	569824885	4155	4155	4155	4155	0
199	20240607	160800	569824885	4155	4155	4155	4155	0
200	20240607	160700	569824885	4155	4155	4155	4155	0
201	20240607	160600	569824885	4155	4155	4155	4155	0
202	20240607	160500	569824885	4155	4155	4155	4155	0
203	20240607	160400	569824885	4155	4155	4155	4155	0
204	20240607	160300	569824885	4155	4155	4155	4155	0
205	20240607	160200	569824885	4155	4155	4155	4155	0
206	20240607	160100	569824885	4155	4155	4155	4155	0
207	20240607	160000	569824885	4155	4155	4155	4155	0
208	20240607	155900	569824885	4155	4155	4155	4155	0
209	20240607	155800	569824885	4155	4155	4155	4155	0
210	20240607	155700	569824885	4155	4155	4155	4155	0
211	20240607	155600	569824885	4155	4155	4155	4155	0
212	20240607	155500	569824885	4155	4155	4155	4155	2659
213	20240607	155400	569824885	4155	4155	4155	4155	0
214	20240607	155300	569824885	4155	4155	4155	4155	0
215	20240607	155200	569824885	4155	4155	4155	4155	0
216	20240607	155100	569824885	4155	4155	4155	4155	0
217	20240607	155000	569824885	4155	4155	4155	4155	0
218	20240607	154900	569824885	4155	4155	4155	4155	0
219	20240607	154800	569824885	4155	4155	4155	4155	0
220	20240607	154700	569824885	4155	4155	4155	4155	0
221	20240607	154600	569824885	4155	4155	4155	4155	0
222	20240607	154500	569824885	4155	4155	4155	4155	0
223	20240607	154400	569824885	4155	4155	4155	4155	0
224	20240607	154300	569824885	4155	4155	4155	4155	0
225	20240607	154200	569824885	4155	4155	4155	4155	0
226	20240607	154100	569824885	4155	4155	4155	4155	0
227	20240607	154000	569824885	4155	4155	4155	4155	0
228	20240607	153900	569824885	4155	4155	4155	4155	0
229	20240607	153800	569824885	4155	4155	4155	4155	0
230	20240607	153700	569824885	4155	4155	4155	4155	0
231	20240607	153600	569824885	4155	4155	4155	4155	0
232	20240607	153500	569824885	4155	4155	4155	4155	0
233	20240607	153400	569824885	4155	4155	4155	4155	0
234	20240607	153300	569824885	4155	4155	4155	4155	0
235	20240607	153200	569824885	4155	4155	4155	4155	0
236	20240607	153100	569824885	4155	4155	4155	4155	0
237	20240607	153000	569824885	4155	4155	4155	4155	2659
238	20240607	152900	558776740	4155	4155	4155	4155	0
239	20240607	152800	558776740	4155	4155	4155	4155	0
240	20240607	152700	558776740	4155	4155	4155	4155	0
241	20240607	152600	558776740	4155	4155	4155	4155	0
242	20240607	152500	558776740	4155	4155	4155	4155	0
243	20240607	152400	558776740	4155	4155	4155	4155	0
244	20240607	152300	558776740	4155	4155	4155	4155	0
245	20240607	152200	558776740	4155	4155	4155	4155	0
246	20240607	152100	558776740	4155	4155	4155	4155	0
247	20240607	152000	558776740	4155	4155	4155	4155	0
248	20240607	151900	558776740	4155	4150	4155	4150	616
249	20240607	151800	556220210	4160	4160	4160	4160	0
250	20240607	151700	556220210	4160	4155	4160	4150	94
251	20240607	151600	555829815	4155	4155	4155	4155	151
252	20240607	151500	555202410	4155	4160	4160	4155	433
253	20240607	151400	553402795	4150	4160	4160	4150	255
254	20240607	151300	552342495	4150	4150	4150	4150	0
255	20240607	151200	552342495	4150	4160	4160	4150	393
256	20240607	151100	550709985	4155	4150	4155	4150	789
257	20240607	151000	547431695	4150	4150	4150	4150	75
258	20240607	150900	547120445	4150	4155	4155	4150	5
259	20240607	150800	547099690	4150	4150	4150	4150	0
260	20240607	150700	547099690	4150	4150	4150	4150	50
261	20240607	150600	546892190	4155	4155	4155	4155	0
262	20240607	150500	546892190	4155	4155	4155	4155	275
263	20240607	150400	545749565	4155	4155	4155	4155	14
264	20240607	150300	545691395	4155	4155	4155	4155	7
265	20240607	150200	545662310	4145	4145	4145	4145	0
266	20240607	150100	545662310	4145	4150	4150	4145	3503
267	20240607	150000	531141540	4150	4150	4150	4150	0
268	20240607	145900	531141540	4150	4150	4150	4150	501
269	20240607	145800	529062390	4150	4150	4150	4150	0
270	20240607	145700	529062390	4150	4155	4155	4150	326
271	20240607	145600	527709350	4160	4155	4160	4155	1199
272	20240607	145500	522721685	4155	4155	4155	4155	97
273	20240607	145400	522318650	4160	4155	4160	4155	303
274	20240607	145300	521059170	4160	4150	4160	4150	400
275	20240607	145200	519398175	4160	4160	4160	4160	0
276	20240607	145100	519398175	4160	4160	4160	4160	0
277	20240607	145000	519398175	4160	4160	4160	4160	0
278	20240607	144900	519398175	4160	4160	4160	4160	0
279	20240607	144800	519398175	4160	4160	4160	4160	2
280	20240607	144700	519389855	4160	4160	4160	4160	0
281	20240607	144600	519389855	4160	4160	4160	4160	1
282	20240607	144500	519385695	4150	4150	4150	4150	423
283	20240607	144400	517630245	4155	4155	4155	4155	10
284	20240607	144300	517588695	4160	4160	4160	4160	1
285	20240607	144200	517584535	4160	4160	4160	4160	311
286	20240607	144100	516290775	4160	4160	4160	4155	417
287	20240607	144000	514556270	4160	4160	4160	4160	69
288	20240607	143900	514269230	4160	4160	4160	4160	0
289	20240607	143800	514269230	4160	4160	4160	4160	293
290	20240607	143700	513050350	4160	4160	4160	4160	5
291	20240607	143600	513029550	4150	4155	4155	4150	300
292	20240607	143500	511784190	4150	4150	4150	4150	0
293	20240607	143400	511784190	4150	4150	4150	4150	0
294	20240607	143300	511784190	4150	4150	4150	4150	1
295	20240607	143200	511780040	4150	4150	4150	4150	1
296	20240607	143100	511775890	4145	4145	4145	4145	0
297	20240607	143000	511775890	4145	4145	4145	4145	30
298	20240607	142900	511651540	4150	4150	4150	4150	0
299	20240607	142800	511651540	4150	4145	4150	4145	142
300	20240607	142700	511062890	4145	4145	4145	4145	23
301	20240607	142600	510967555	4145	4150	4150	4145	401
302	20240607	142500	509305405	4150	4145	4150	4145	363
303	20240607	142400	507800765	4145	4145	4145	4145	0
304	20240607	142300	507800765	4145	4145	4145	4145	0
305	20240607	142200	507800765	4145	4145	4145	4145	200
306	20240607	142100	506971765	4145	4150	4150	4145	342
307	20240607	142000	505553465	4150	4150	4150	4150	0
308	20240607	141900	505553465	4150	4150	4150	4150	26
309	20240607	141800	505445565	4150	4150	4150	4150	2
310	20240607	141700	505437265	4150	4150	4150	4150	110
311	20240607	141600	504980765	4150	4150	4150	4150	341
312	20240607	141500	503565615	4160	4160	4160	4160	30
313	20240607	141400	503440815	4160	4160	4160	4160	0
314	20240607	141300	503440815	4160	4160	4160	4160	180
315	20240607	141200	502692015	4160	4160	4160	4160	85
316	20240607	141100	502338415	4150	4150	4150	4150	0
317	20240607	141000	502338415	4150	4155	4160	4150	450
318	20240607	140900	500467985	4150	4150	4155	4150	822
319	20240607	140800	497056680	4150	4150	4150	4150	25
320	20240607	140700	496952930	4150	4160	4160	4150	333
321	20240607	140600	495567750	4160	4160	4160	4160	0
322	20240607	140500	495567750	4160	4160	4160	4160	0
323	20240607	140400	495567750	4160	4160	4160	4160	1
324	20240607	140300	495563590	4160	4160	4160	4160	0
325	20240607	140200	495563590	4160	4160	4160	4160	331
326	20240607	140100	494186630	4160	4160	4160	4160	57
327	20240607	140000	493949510	4155	4155	4155	4155	0
328	20240607	135900	493949510	4155	4155	4155	4155	0
329	20240607	135800	493949510	4155	4155	4155	4155	921
330	20240607	135700	490122755	4155	4155	4155	4155	498
331	20240607	135600	488053565	4150	4150	4150	4150	125
332	20240607	135500	487534815	4145	4145	4145	4145	102
333	20240607	135400	487112025	4140	4140	4140	4140	0
334	20240607	135300	487112025	4140	4145	4145	4140	800
335	20240607	135200	483796230	4150	4150	4150	4150	2
336	20240607	135100	483787930	4145	4150	4150	4145	426
337	20240607	135000	482021235	4150	4155	4155	4150	2321
338	20240607	134900	472380085	4155	4150	4155	4150	1227
339	20240607	134800	467288010	4155	4160	4160	4155	303
340	20240607	134700	466028535	4160	4160	4160	4160	37
341	20240607	134600	465874615	4160	4160	4170	4160	96
342	20240607	134500	465475245	4170	4150	4170	4150	314
343	20240607	134400	464171345	4170	4155	4170	4150	3027
344	20240607	134300	451580105	4155	4155	4155	4155	100
345	20240607	134200	451164605	4160	4150	4160	4150	549
346	20240607	134100	448886245	4160	4145	4165	4145	9580
347	20240607	134000	409135300	4140	4135	4140	4135	3147
348	20240607	133900	396114785	4130	4130	4130	4130	0
349	20240607	133800	396114785	4130	4125	4130	4125	51
350	20240607	133700	395904160	4135	4135	4135	4135	0
351	20240607	133600	395904160	4135	4135	4135	4135	8
352	20240607	133500	395871080	4125	4125	4125	4125	0
353	20240607	133400	395871080	4125	4125	4125	4125	0
354	20240607	133300	395871080	4125	4125	4125	4125	1250
355	20240607	133200	390714830	4135	4135	4135	4135	0
356	20240607	133100	390714830	4135	4135	4135	4135	0
357	20240607	133000	390714830	4135	4135	4135	4135	245
358	20240607	132900	389701755	4135	4130	4135	4130	243
359	20240607	132800	388696955	4135	4135	4135	4135	0
360	20240607	132700	388696955	4135	4135	4135	4135	0
361	20240607	132600	388696955	4135	4135	4135	4135	0
362	20240607	132500	388696955	4135	4135	4135	4135	0
363	20240607	132400	388696955	4135	4135	4135	4135	0
364	20240607	132300	388696955	4135	4135	4135	4135	0
365	20240607	132200	388696955	4135	4135	4135	4135	0
366	20240607	132100	388696955	4135	4135	4135	4135	0
367	20240607	132000	388696955	4135	4135	4135	4135	0
368	20240607	131900	388696955	4135	4135	4135	4135	0
369	20240607	131800	388696955	4135	4135	4135	4135	1
370	20240607	131700	388692820	4130	4130	4130	4130	458
371	20240607	131600	386801280	4130	4130	4130	4130	10
372	20240607	131500	386759980	4130	4130	4130	4130	0
373	20240607	131400	386759980	4130	4130	4135	4130	1047
374	20240607	131300	382430945	4120	4120	4120	4120	0
375	20240607	131200	382430945	4120	4125	4125	4120	1467
376	20240607	131100	376386880	4120	4120	4120	4120	0
377	20240607	131000	376386880	4120	4120	4120	4120	0
378	20240607	130900	376386880	4120	4120	4120	4120	0
379	20240607	130800	376386880	4120	4120	4120	4120	2
380	20240607	130700	376378640	4125	4125	4125	4125	1
381	20240607	130600	376374515	4135	4135	4135	4135	0
382	20240607	130500	376374515	4135	4135	4135	4135	0
383	20240607	130400	376374515	4135	4120	4135	4120	1490
384	20240607	130300	370235535	4135	4135	4135	4135	0
385	20240607	130200	370235535	4135	4135	4135	4135	0
386	20240607	130100	370235535	4135	4120	4135	4120	290
387	20240607	130000	369039985	4135	4130	4135	4120	514
388	20240607	125900	366919480	4130	4130	4130	4130	2
389	20240607	125800	366911220	4130	4130	4130	4130	50
390	20240607	125700	366704720	4125	4125	4125	4125	0
391	20240607	125600	366704720	4125	4125	4125	4125	0
392	20240607	125500	366704720	4125	4125	4125	4125	408
393	20240607	125400	365021720	4125	4125	4125	4125	0
394	20240607	125300	365021720	4125	4125	4125	4125	0
395	20240607	125200	365021720	4125	4125	4125	4125	0
396	20240607	125100	365021720	4125	4125	4125	4125	0
397	20240607	125000	365021720	4125	4125	4125	4125	59
398	20240607	124900	364778345	4125	4125	4125	4125	0
399	20240607	124800	364778345	4125	4125	4125	4125	0
400	20240607	124700	364778345	4125	4135	4135	4125	1250
401	20240607	124600	359614450	4135	4135	4135	4135	75
402	20240607	124500	359304325	4145	4145	4145	4145	241
403	20240607	124400	358305380	4145	4145	4145	4145	21
404	20240607	124300	358218335	4140	4140	4140	4140	20
405	20240607	124200	358135535	4140	4145	4145	4140	336
406	20240607	124100	356744490	4145	4145	4145	4145	0
407	20240607	124000	356744490	4145	4140	4145	4140	80
408	20240607	123900	356413110	4140	4130	4140	4130	1316
409	20240607	123800	350966030	4130	4130	4130	4130	0
410	20240607	123700	350966030	4130	4135	4135	4130	1023
411	20240607	123600	346737350	4135	4135	4135	4135	0
412	20240607	123500	346737350	4135	4135	4135	4135	873
413	20240607	123400	343127495	4130	4125	4130	4125	44
414	20240607	123300	342945785	4125	4125	4125	4125	242
415	20240607	123200	341947535	4125	4125	4125	4125	0
416	20240607	123100	341947535	4125	4125	4125	4125	284
417	20240607	123000	340776035	4125	4130	4130	4125	1353
418	20240607	122900	335194395	4130	4130	4130	4130	50
419	20240607	122800	334987895	4130	4130	4130	4130	138
420	20240607	122700	334417955	4130	4130	4130	4130	250
421	20240607	122600	333385455	4130	4130	4130	4130	0
422	20240607	122500	333385455	4130	4130	4130	4130	609
423	20240607	122400	330870285	4135	4135	4135	4135	26
424	20240607	122300	330762775	4135	4135	4135	4135	0
425	20240607	122200	330762775	4135	4135	4135	4135	0
426	20240607	122100	330762775	4135	4135	4135	4135	2
427	20240607	122000	330754505	4135	4130	4135	4130	8
428	20240607	121900	330721450	4130	4130	4130	4130	4
429	20240607	121800	330704930	4135	4130	4135	4130	31
430	20240607	121700	330576870	4135	4135	4135	4135	593
431	20240607	121600	328124815	4135	4135	4135	4135	140
432	20240607	121500	327545915	4135	4135	4135	4135	11
433	20240607	121400	327500430	4135	4130	4135	4130	1980
434	20240607	121300	319317010	4130	4130	4130	4130	194
435	20240607	121200	318515790	4130	4125	4130	4125	151
436	20240607	121100	317892910	4125	4125	4125	4125	0
437	20240607	121000	317892910	4125	4125	4125	4125	2
438	20240607	120900	317884660	4125	4125	4125	4125	1
439	20240607	120800	317880535	4125	4125	4125	4125	0
440	20240607	120700	317880535	4125	4125	4125	4120	581
441	20240607	120600	315484875	4125	4125	4125	4125	0
442	20240607	120500	315484875	4125	4125	4125	4125	15
443	20240607	120400	315423000	4130	4130	4130	4130	20
444	20240607	120300	315340400	4130	4125	4130	4125	1051
445	20240607	120200	310999800	4125	4125	4125	4125	9
446	20240607	120100	310962675	4120	4120	4120	4120	0
447	20240607	120000	310962675	4120	4120	4120	4120	0
448	20240607	115900	310962675	4120	4120	4120	4120	0
449	20240607	115800	310962675	4120	4120	4120	4120	0
450	20240607	115700	310962675	4120	4120	4120	4120	271
451	20240607	115600	309846155	4130	4130	4130	4130	0
452	20240607	115500	309846155	4130	4130	4130	4130	0
453	20240607	115400	309846155	4130	4130	4130	4130	0
454	20240607	115300	309846155	4130	4130	4130	4130	0
455	20240607	115200	309846155	4130	4130	4130	4130	51
456	20240607	115100	309635525	4115	4115	4115	4115	0
457	20240607	115000	309635525	4115	4115	4115	4115	288
458	20240607	114900	308450405	4115	4115	4115	4115	0
459	20240607	114800	308450405	4115	4115	4115	4115	0
460	20240607	114700	308450405	4115	4115	4115	4115	25
461	20240607	114600	308347530	4110	4125	4135	4110	4346
462	20240607	114500	290411525	4125	4125	4125	4125	0
463	20240607	114400	290411525	4125	4125	4125	4125	0
464	20240607	114300	290411525	4125	4125	4125	4125	7
465	20240607	114200	290382650	4115	4115	4115	4115	0
466	20240607	114100	290382650	4115	4115	4115	4115	1219
467	20240607	114000	285366465	4115	4115	4115	4115	0
468	20240607	113900	285366465	4115	4115	4115	4115	0
469	20240607	113800	285366465	4115	4115	4115	4115	0
470	20240607	113700	285366465	4115	4115	4115	4115	0
471	20240607	113600	285366465	4115	4115	4115	4115	43
472	20240607	113500	285189520	4115	4115	4115	4115	0
473	20240607	113400	285189520	4115	4115	4115	4115	0
474	20240607	113300	285189520	4115	4115	4115	4115	1
475	20240607	113200	285185405	4120	4120	4120	4120	5
476	20240607	113100	285164805	4115	4115	4115	4115	0
477	20240607	113000	285164805	4115	4115	4115	4115	0
478	20240607	112900	285164805	4115	4115	4115	4115	203
479	20240607	112800	284329460	4125	4125	4125	4125	0
480	20240607	112700	284329460	4125	4110	4125	4110	1585
481	20240607	112600	277797835	4110	4110	4110	4110	52
482	20240607	112500	277584115	4110	4110	4110	4110	0
483	20240607	112400	277584115	4110	4110	4110	4110	0
484	20240607	112300	277584115	4110	4110	4110	4110	0
485	20240607	112200	277584115	4110	4110	4110	4110	0
486	20240607	112100	277584115	4110	4110	4110	4110	21
487	20240607	112000	277497805	4110	4110	4110	4110	100
488	20240607	111900	277086805	4120	4120	4120	4120	842
489	20240607	111800	273617765	4120	4120	4120	4120	0
490	20240607	111700	273617765	4120	4115	4120	4115	33
491	20240607	111600	273481810	4110	4110	4110	4110	0
492	20240607	111500	273481810	4110	4110	4110	4110	35
493	20240607	111400	273337960	4120	4120	4120	4120	0
494	20240607	111300	273337960	4120	4120	4120	4120	0
495	20240607	111200	273337960	4120	4120	4120	4120	0
496	20240607	111100	273337960	4120	4120	4120	4120	400
497	20240607	111000	271689960	4095	4095	4095	4095	47
498	20240607	110900	271497495	4095	4095	4095	4095	0
499	20240607	110800	271497495	4095	4095	4095	4095	0
500	20240607	110700	271497495	4095	4095	4095	4095	0
501	20240607	110600	271497495	4095	4095	4095	4095	0
502	20240607	110500	271497495	4095	4105	4105	4095	240
503	20240607	110400	270513915	4115	4115	4115	4115	1
504	20240607	110300	270509800	4100	4100	4100	4100	0
505	20240607	110200	270509800	4100	4100	4100	4100	0
506	20240607	110100	270509800	4100	4100	4100	4100	61
507	20240607	110000	270259700	4100	4100	4100	4100	0
508	20240607	105900	270259700	4100	4100	4100	4100	0
509	20240607	105800	270259700	4100	4100	4100	4100	0
510	20240607	105700	270259700	4100	4100	4100	4100	100
511	20240607	105600	269849700	4120	4120	4120	4120	30
512	20240607	105500	269726100	4120	4120	4120	4120	24
513	20240607	105400	269627220	4120	4120	4120	4120	2
514	20240607	105300	269618980	4115	4120	4120	4115	17
515	20240607	105200	269548990	4100	4100	4100	4100	71
516	20240607	105100	269257890	4120	4120	4120	4120	0
517	20240607	105000	269257890	4120	4120	4120	4120	0
518	20240607	104900	269257890	4120	4120	4120	4120	124
519	20240607	104800	268747010	4120	4100	4120	4100	78
520	20240607	104700	268426650	4100	4100	4100	4100	0
521	20240607	104600	268426650	4100	4100	4100	4100	6
522	20240607	104500	268402050	4100	4100	4100	4100	654
523	20240607	104400	265720650	4100	4100	4100	4100	44
524	20240607	104300	265540250	4100	4100	4100	4100	0
525	20240607	104200	265540250	4100	4100	4100	4100	254
526	20240607	104100	264498850	4100	4110	4110	4100	8062
527	20240607	104000	231430300	4110	4110	4110	4110	41
528	20240607	103900	231261790	4120	4120	4120	4120	0
529	20240607	103800	231261790	4120	4110	4120	4105	1348
530	20240607	103700	225726000	4110	4110	4110	4110	2
531	20240607	103600	225717780	4120	4110	4120	4110	4
532	20240607	103500	225701310	4110	4110	4110	4110	0
533	20240607	103400	225701310	4110	4110	4110	4110	488
534	20240607	103300	223695630	4110	4110	4110	4110	113
535	20240607	103200	223231200	4110	4110	4110	4110	31
536	20240607	103100	223103790	4110	4110	4110	4110	101
537	20240607	103000	222688680	4110	4120	4120	4110	371
538	20240607	102900	221163610	4120	4120	4120	4120	150
539	20240607	102800	220545610	4120	4120	4120	4120	70
540	20240607	102700	220257210	4120	4120	4130	4120	3038
541	20240607	102600	207714060	4120	4120	4120	4120	0
542	20240607	102500	207714060	4120	4110	4120	4110	88
543	20240607	102400	207352350	4120	4125	4125	4120	3369
544	20240607	102300	193470570	4130	4130	4130	4130	6
545	20240607	102200	193445790	4120	4125	4125	4120	51
546	20240607	102100	193235470	4125	4125	4125	4125	100
547	20240607	102000	192822970	4125	4125	4125	4125	65
548	20240607	101900	192554845	4125	4125	4125	4120	176
549	20240607	101800	191828895	4125	4120	4125	4120	13
550	20240607	101700	191775285	4120	4120	4120	4120	500
551	20240607	101600	189715285	4125	4125	4125	4125	1
552	20240607	101500	189711160	4125	4125	4125	4125	1
553	20240607	101400	189707035	4125	4125	4125	4125	0
554	20240607	101300	189707035	4125	4125	4125	4125	242
555	20240607	101200	188708785	4125	4125	4125	4125	1
556	20240607	101100	188704660	4120	4120	4120	4120	0
557	20240607	101000	188704660	4120	4120	4125	4120	408
558	20240607	100900	187023380	4120	4120	4120	4120	700
559	20240607	100800	184139380	4120	4120	4120	4120	343
560	20240607	100700	182726220	4120	4115	4120	4115	178
561	20240607	100600	181992910	4120	4115	4120	4110	455
562	20240607	100500	180122795	4120	4130	4130	4120	539
563	20240607	100400	177900320	4130	4130	4130	4125	439
564	20240607	100300	176089435	4125	4125	4125	4125	294
565	20240607	100200	174876685	4125	4120	4125	4120	1001
566	20240607	100100	170752560	4130	4125	4130	4125	443
567	20240607	100000	168925155	4125	4125	4130	4125	816
568	20240607	095900	165558835	4130	4130	4130	4130	7
569	20240607	095800	165529925	4135	4135	4135	4135	258
570	20240607	095700	164463095	4135	4130	4135	4130	893
571	20240607	095600	160774875	4130	4125	4130	4125	1416
572	20240607	095500	154933515	4125	4125	4125	4125	1651
573	20240607	095400	148123140	4130	4130	4130	4130	238
574	20240607	095300	147140200	4135	4135	4135	4135	0
575	20240607	095200	147140200	4135	4135	4135	4135	43
576	20240607	095100	146962395	4135	4120	4135	4120	3795
577	20240607	095000	131294045	4120	4125	4125	4120	710
578	20240607	094900	128366315	4130	4135	4135	4130	54
579	20240607	094800	128143245	4135	4140	4145	4135	754
580	20240607	094700	125020980	4135	4130	4140	4130	722
581	20240607	094600	122033240	4130	4125	4130	4125	215
582	20240607	094500	121145595	4125	4120	4125	4120	6232
583	20240607	094400	95439255	4120	4120	4120	4120	249
584	20240607	094300	94413375	4120	4120	4120	4120	110
585	20240607	094200	93960175	4120	4115	4120	4115	150
586	20240607	094100	93342305	4115	4120	4120	4115	350
587	20240607	094000	91900915	4110	4110	4110	4110	69
588	20240607	093900	91617325	4110	4120	4120	4110	217
589	20240607	093800	90724365	4120	4125	4125	4120	1267
590	20240607	093700	85499490	4125	4100	4125	4100	3133
591	20240607	093600	72642595	4100	4100	4100	4095	143
592	20240607	093500	72056455	4095	4095	4095	4095	248
593	20240607	093400	71040895	4095	4090	4095	4090	1793
594	20240607	093300	63706385	4085	4085	4085	4085	0
595	20240607	093200	63706385	4085	4085	4085	4085	146
596	20240607	093100	63109975	4085	4085	4085	4085	1
597	20240607	093000	63105890	4085	4085	4085	4085	686
598	20240607	092900	60303580	4085	4085	4085	4085	237
599	20240607	092800	59335435	4085	4080	4085	4080	701
600	20240607	092700	56474855	4085	4085	4085	4085	11
601	20240607	092600	56429920	4085	4085	4085	4085	938
602	20240607	092500	52598190	4085	4085	4085	4085	167
603	20240607	092400	51915995	4085	4085	4085	4085	1
604	20240607	092300	51911910	4085	4085	4085	4085	50
605	20240607	092200	51707660	4085	4090	4090	4080	65
606	20240607	092100	51441835	4090	4090	4090	4090	1187
607	20240607	092000	46587005	4090	4090	4090	4090	21
608	20240607	091900	46501115	4090	4090	4090	4085	1178
609	20240607	091800	41683145	4090	4090	4090	4090	0
610	20240607	091700	41683145	4090	4085	4090	4085	1629
611	20240607	091600	35027180	4085	4080	4085	4080	926
612	20240607	091500	31245245	4080	4080	4080	4080	0
613	20240607	091400	31245245	4080	4080	4080	4080	600
614	20240607	091300	28797245	4080	4080	4080	4080	35
615	20240607	091200	28654445	4080	4080	4080	4080	148
616	20240607	091100	28050605	4080	4080	4080	4080	309
617	20240607	091000	26789885	4080	4080	4080	4080	10
618	20240607	090900	26749085	4075	4075	4075	4075	167
619	20240607	090800	26068560	4070	4080	4080	4070	197
620	20240607	090700	25264810	4080	4070	4080	4070	314
621	20240607	090600	23986085	4075	4080	4080	4075	3420
622	20240607	090500	10035075	4080	4090	4090	4080	291
623	20240607	090400	8844985	4090	4075	4090	4075	559
624	20240607	090300	6559575	4070	4080	4085	4070	223
625	20240607	090200	5649670	4080	4080	4085	4080	811
626	20240607	090100	2340625	4080	4080	4080	4080	284
627	20240607	090000	1181905	4080	4075	4080	4065	280