KissMeData/142280/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	202600	215966185	4150	4150	4150	4150	302
3	20240604	202500	215966185	4150	4150	4150	4150	0
4	20240604	202400	215966185	4150	4150	4150	4150	0
5	20240604	202300	215966185	4150	4150	4150	4150	0
6	20240604	202200	215966185	4150	4150	4150	4150	0
7	20240604	202100	215966185	4150	4150	4150	4150	0
8	20240604	202000	215966185	4150	4150	4150	4150	0
9	20240604	201900	215966185	4150	4150	4150	4150	0
10	20240604	201800	215966185	4150	4150	4150	4150	0
11	20240604	201700	215966185	4150	4150	4150	4150	0
12	20240604	201600	215966185	4150	4150	4150	4150	0
13	20240604	201500	215966185	4150	4150	4150	4150	0
14	20240604	201400	215966185	4150	4150	4150	4150	0
15	20240604	201300	215966185	4150	4150	4150	4150	0
16	20240604	201200	215966185	4150	4150	4150	4150	0
17	20240604	201100	215966185	4150	4150	4150	4150	0
18	20240604	201000	215966185	4150	4150	4150	4150	0
19	20240604	200900	215966185	4150	4150	4150	4150	0
20	20240604	200800	215966185	4150	4150	4150	4150	0
21	20240604	200700	215966185	4150	4150	4150	4150	0
22	20240604	200600	215966185	4150	4150	4150	4150	0
23	20240604	200500	215966185	4150	4150	4150	4150	0
24	20240604	200400	215966185	4150	4150	4150	4150	0
25	20240604	200300	215966185	4150	4150	4150	4150	0
26	20240604	200200	215966185	4150	4150	4150	4150	0
27	20240604	200100	215966185	4150	4150	4150	4150	0
28	20240604	200000	215966185	4150	4150	4150	4150	0
29	20240604	195900	215966185	4150	4150	4150	4150	0
30	20240604	195800	215966185	4150	4150	4150	4150	0
31	20240604	195700	215966185	4150	4150	4150	4150	0
32	20240604	195600	215966185	4150	4150	4150	4150	302
33	20240604	195500	215966185	4150	4150	4150	4150	0
34	20240604	195400	215966185	4150	4150	4150	4150	0
35	20240604	195300	215966185	4150	4150	4150	4150	0
36	20240604	195200	215966185	4150	4150	4150	4150	0
37	20240604	195100	215966185	4150	4150	4150	4150	0
38	20240604	195000	215966185	4150	4150	4150	4150	0
39	20240604	194900	215966185	4150	4150	4150	4150	0
40	20240604	194800	215966185	4150	4150	4150	4150	0
41	20240604	194700	215966185	4150	4150	4150	4150	0
42	20240604	194600	215966185	4150	4150	4150	4150	0
43	20240604	194500	215966185	4150	4150	4150	4150	0
44	20240604	194400	215966185	4150	4150	4150	4150	0
45	20240604	194300	215966185	4150	4150	4150	4150	0
46	20240604	194200	215966185	4150	4150	4150	4150	0
47	20240604	194100	215966185	4150	4150	4150	4150	0
48	20240604	194000	215966185	4150	4150	4150	4150	0
49	20240604	193900	215966185	4150	4150	4150	4150	0
50	20240604	193800	215966185	4150	4150	4150	4150	0
51	20240604	193700	215966185	4150	4150	4150	4150	0
52	20240604	193600	215966185	4150	4150	4150	4150	0
53	20240604	193500	215966185	4150	4150	4150	4150	0
54	20240604	193400	215966185	4150	4150	4150	4150	0
55	20240604	193300	215966185	4150	4150	4150	4150	0
56	20240604	193200	215966185	4150	4150	4150	4150	0
57	20240604	193100	215966185	4150	4150	4150	4150	0
58	20240604	193000	215966185	4150	4150	4150	4150	0
59	20240604	192900	215966185	4150	4150	4150	4150	0
60	20240604	192800	215966185	4150	4150	4150	4150	0
61	20240604	192700	215966185	4150	4150	4150	4150	0
62	20240604	192600	215966185	4150	4150	4150	4150	302
63	20240604	192500	215966185	4150	4150	4150	4150	0
64	20240604	192400	215966185	4150	4150	4150	4150	0
65	20240604	192300	215966185	4150	4150	4150	4150	0
66	20240604	192200	215966185	4150	4150	4150	4150	0
67	20240604	192100	215966185	4150	4150	4150	4150	0
68	20240604	192000	215966185	4150	4150	4150	4150	0
69	20240604	191900	215966185	4150	4150	4150	4150	0
70	20240604	191800	215966185	4150	4150	4150	4150	0
71	20240604	191700	215966185	4150	4150	4150	4150	0
72	20240604	191600	215966185	4150	4150	4150	4150	0
73	20240604	191500	215966185	4150	4150	4150	4150	0
74	20240604	191400	215966185	4150	4150	4150	4150	0
75	20240604	191300	215966185	4150	4150	4150	4150	0
76	20240604	191200	215966185	4150	4150	4150	4150	0
77	20240604	191100	215966185	4150	4150	4150	4150	0
78	20240604	191000	215966185	4150	4150	4150	4150	0
79	20240604	190900	215966185	4150	4150	4150	4150	0
80	20240604	190800	215966185	4150	4150	4150	4150	0
81	20240604	190700	215966185	4150	4150	4150	4150	0
82	20240604	190600	215966185	4150	4150	4150	4150	0
83	20240604	190500	215966185	4150	4150	4150	4150	0
84	20240604	190400	215966185	4150	4150	4150	4150	0
85	20240604	190300	215966185	4150	4150	4150	4150	0
86	20240604	190200	215966185	4150	4150	4150	4150	0
87	20240604	190100	215966185	4150	4150	4150	4150	0
88	20240604	190000	215966185	4150	4150	4150	4150	0
89	20240604	185900	215966185	4150	4150	4150	4150	0
90	20240604	185800	215966185	4150	4150	4150	4150	0
91	20240604	185700	215966185	4150	4150	4150	4150	0
92	20240604	185600	215966185	4150	4150	4150	4150	302
93	20240604	185500	215966185	4150	4150	4150	4150	0
94	20240604	185400	215966185	4150	4150	4150	4150	0
95	20240604	185300	215966185	4150	4150	4150	4150	0
96	20240604	185200	215966185	4150	4150	4150	4150	0
97	20240604	185100	215966185	4150	4150	4150	4150	0
98	20240604	185000	215966185	4150	4150	4150	4150	0
99	20240604	184900	215966185	4150	4150	4150	4150	0
100	20240604	184800	215966185	4150	4150	4150	4150	0
101	20240604	184700	215966185	4150	4150	4150	4150	0
102	20240604	184600	215966185	4150	4150	4150	4150	0
103	20240604	184500	215966185	4150	4150	4150	4150	0
104	20240604	184400	215966185	4150	4150	4150	4150	0
105	20240604	184300	215966185	4150	4150	4150	4150	0
106	20240604	184200	215966185	4150	4150	4150	4150	0
107	20240604	184100	215966185	4150	4150	4150	4150	0
108	20240604	184000	215966185	4150	4150	4150	4150	0
109	20240604	183900	215966185	4150	4150	4150	4150	0
110	20240604	183800	215966185	4150	4150	4150	4150	0
111	20240604	183700	215966185	4150	4150	4150	4150	0
112	20240604	183600	215966185	4150	4150	4150	4150	0
113	20240604	183500	215966185	4150	4150	4150	4150	0
114	20240604	183400	215966185	4150	4150	4150	4150	0
115	20240604	183300	215966185	4150	4150	4150	4150	0
116	20240604	183200	215966185	4150	4150	4150	4150	0
117	20240604	183100	215966185	4150	4150	4150	4150	0
118	20240604	183000	215966185	4150	4150	4150	4150	0
119	20240604	182900	215966185	4150	4150	4150	4150	0
120	20240604	182800	215966185	4150	4150	4150	4150	0
121	20240604	182700	215966185	4150	4150	4150	4150	0
122	20240604	182600	215966185	4150	4150	4150	4150	302
123	20240604	182500	215966185	4150	4150	4150	4150	0
124	20240604	182400	215966185	4150	4150	4150	4150	0
125	20240604	182300	215966185	4150	4150	4150	4150	0
126	20240604	182200	215966185	4150	4150	4150	4150	0
127	20240604	182100	215966185	4150	4150	4150	4150	0
128	20240604	182000	215966185	4150	4150	4150	4150	0
129	20240604	181900	215966185	4150	4150	4150	4150	0
130	20240604	181800	215966185	4150	4150	4150	4150	0
131	20240604	181700	215966185	4150	4150	4150	4150	0
132	20240604	181600	215966185	4150	4150	4150	4150	0
133	20240604	181500	215966185	4150	4150	4150	4150	0
134	20240604	181400	215966185	4150	4150	4150	4150	0
135	20240604	181300	215966185	4150	4150	4150	4150	0
136	20240604	181200	215966185	4150	4150	4150	4150	0
137	20240604	181100	215966185	4150	4150	4150	4150	0
138	20240604	181000	215966185	4150	4150	4150	4150	0
139	20240604	180900	215966185	4150	4150	4150	4150	0
140	20240604	180800	215966185	4150	4150	4150	4150	0
141	20240604	180700	215966185	4150	4150	4150	4150	0
142	20240604	180600	215966185	4150	4150	4150	4150	0
143	20240604	180500	215966185	4150	4150	4150	4150	0
144	20240604	180400	215966185	4150	4150	4150	4150	0
145	20240604	180300	215966185	4150	4150	4150	4150	0
146	20240604	180200	215966185	4150	4150	4150	4150	0
147	20240604	180100	215966185	4150	4150	4150	4150	0
148	20240604	180000	215966185	4150	4150	4150	4150	0
149	20240604	175900	215966185	4150	4150	4150	4150	0
150	20240604	175800	215966185	4150	4150	4150	4150	0
151	20240604	175700	215966185	4150	4150	4150	4150	0
152	20240604	175600	215966185	4150	4150	4150	4150	302
153	20240604	175500	215966185	4150	4150	4150	4150	0
154	20240604	175400	215966185	4150	4150	4150	4150	0
155	20240604	175300	215966185	4150	4150	4150	4150	0
156	20240604	175200	215966185	4150	4150	4150	4150	0
157	20240604	175100	215966185	4150	4150	4150	4150	0
158	20240604	175000	215966185	4150	4150	4150	4150	0
159	20240604	174900	215966185	4150	4150	4150	4150	0
160	20240604	174800	215966185	4150	4150	4150	4150	0
161	20240604	174700	215966185	4150	4150	4150	4150	0
162	20240604	174600	215966185	4150	4150	4150	4150	0
163	20240604	174500	215966185	4150	4150	4150	4150	0
164	20240604	174400	215966185	4150	4150	4150	4150	0
165	20240604	174300	215966185	4150	4150	4150	4150	0
166	20240604	174200	215966185	4150	4150	4150	4150	0
167	20240604	174100	215966185	4150	4150	4150	4150	0
168	20240604	174000	215966185	4150	4150	4150	4150	0
169	20240604	173900	215966185	4150	4150	4150	4150	0
170	20240604	173800	215966185	4150	4150	4150	4150	0
171	20240604	173700	215966185	4150	4150	4150	4150	0
172	20240604	173600	215966185	4150	4150	4150	4150	0
173	20240604	173500	215966185	4150	4150	4150	4150	0
174	20240604	173400	215966185	4150	4150	4150	4150	0
175	20240604	173300	215966185	4150	4150	4150	4150	0
176	20240604	173200	215966185	4150	4150	4150	4150	0
177	20240604	173100	215966185	4150	4150	4150	4150	0
178	20240604	173000	215966185	4150	4150	4150	4150	0
179	20240604	172900	215966185	4150	4150	4150	4150	0
180	20240604	172800	215966185	4150	4150	4150	4150	0
181	20240604	172700	215966185	4150	4150	4150	4150	0
182	20240604	172600	215966185	4150	4150	4150	4150	302
183	20240604	172500	215966185	4150	4150	4150	4150	0
184	20240604	172400	215966185	4150	4150	4150	4150	0
185	20240604	172300	215966185	4150	4150	4150	4150	0
186	20240604	172200	215966185	4150	4150	4150	4150	0
187	20240604	172100	215966185	4150	4150	4150	4150	0
188	20240604	172000	215966185	4150	4150	4150	4150	0
189	20240604	171900	215966185	4150	4150	4150	4150	0
190	20240604	171800	215966185	4150	4150	4150	4150	0
191	20240604	171700	215966185	4150	4150	4150	4150	0
192	20240604	171600	215966185	4150	4150	4150	4150	0
193	20240604	171500	215966185	4150	4150	4150	4150	0
194	20240604	171400	215966185	4150	4150	4150	4150	0
195	20240604	171300	215966185	4150	4150	4150	4150	0
196	20240604	171200	215966185	4150	4150	4150	4150	0
197	20240604	171100	215966185	4150	4150	4150	4150	0
198	20240604	171000	215966185	4150	4150	4150	4150	0
199	20240604	170900	215966185	4150	4150	4150	4150	0
200	20240604	170800	215966185	4150	4150	4150	4150	0
201	20240604	170700	215966185	4150	4150	4150	4150	0
202	20240604	170600	215966185	4150	4150	4150	4150	0
203	20240604	170500	215966185	4150	4150	4150	4150	0
204	20240604	170400	215966185	4150	4150	4150	4150	0
205	20240604	170300	215966185	4150	4150	4150	4150	0
206	20240604	170200	215966185	4150	4150	4150	4150	0
207	20240604	170100	215966185	4150	4150	4150	4150	0
208	20240604	170000	215966185	4150	4150	4150	4150	0
209	20240604	165900	215966185	4150	4150	4150	4150	0
210	20240604	165800	215966185	4150	4150	4150	4150	0
211	20240604	165700	215966185	4150	4150	4150	4150	0
212	20240604	165600	215966185	4150	4150	4150	4150	302
213	20240604	165500	215966185	4150	4150	4150	4150	0
214	20240604	165400	215966185	4150	4150	4150	4150	0
215	20240604	165300	215966185	4150	4150	4150	4150	0
216	20240604	165200	215966185	4150	4150	4150	4150	0
217	20240604	165100	215966185	4150	4150	4150	4150	0
218	20240604	165000	215966185	4150	4150	4150	4150	0
219	20240604	164900	215966185	4150	4150	4150	4150	0
220	20240604	164800	215966185	4150	4150	4150	4150	0
221	20240604	164700	215966185	4150	4150	4150	4150	0
222	20240604	164600	215966185	4150	4150	4150	4150	0
223	20240604	164500	215966185	4150	4150	4150	4150	0
224	20240604	164400	215966185	4150	4150	4150	4150	0
225	20240604	164300	215966185	4150	4150	4150	4150	0
226	20240604	164200	215966185	4150	4150	4150	4150	0
227	20240604	164100	215966185	4150	4150	4150	4150	0
228	20240604	164000	215966185	4150	4150	4150	4150	0
229	20240604	163900	215966185	4150	4150	4150	4150	0
230	20240604	163800	215966185	4150	4150	4150	4150	0
231	20240604	163700	215966185	4150	4150	4150	4150	0
232	20240604	163600	215966185	4150	4150	4150	4150	0
233	20240604	163500	215966185	4150	4150	4150	4150	0
234	20240604	163400	215966185	4150	4150	4150	4150	0
235	20240604	163300	215966185	4150	4150	4150	4150	0
236	20240604	163200	215966185	4150	4150	4150	4150	0
237	20240604	163100	215966185	4150	4150	4150	4150	0
238	20240604	163000	215966185	4150	4150	4150	4150	0
239	20240604	162900	215966185	4150	4150	4150	4150	0
240	20240604	162800	215966185	4150	4150	4150	4150	0
241	20240604	162700	215966185	4150	4150	4150	4150	0
242	20240604	162600	215966185	4150	4150	4150	4150	302
243	20240604	162500	215966185	4150	4150	4150	4150	0
244	20240604	162400	215966185	4150	4150	4150	4150	0
245	20240604	162300	215966185	4150	4150	4150	4150	0
246	20240604	162200	215966185	4150	4150	4150	4150	0
247	20240604	162100	215966185	4150	4150	4150	4150	0
248	20240604	162000	215966185	4150	4150	4150	4150	0
249	20240604	161900	215966185	4150	4150	4150	4150	0
250	20240604	161800	215966185	4150	4150	4150	4150	0
251	20240604	161700	215966185	4150	4150	4150	4150	0
252	20240604	161600	215966185	4150	4150	4150	4150	0
253	20240604	161500	215966185	4150	4150	4150	4150	0
254	20240604	161400	215966185	4150	4150	4150	4150	0
255	20240604	161300	215966185	4150	4150	4150	4150	0
256	20240604	161200	215966185	4150	4150	4150	4150	0
257	20240604	161100	215966185	4150	4150	4150	4150	0
258	20240604	161000	215966185	4150	4150	4150	4150	0
259	20240604	160900	215966185	4150	4150	4150	4150	0
260	20240604	160800	215966185	4150	4150	4150	4150	0
261	20240604	160700	215966185	4150	4150	4150	4150	0
262	20240604	160600	215966185	4150	4150	4150	4150	0
263	20240604	160500	215966185	4150	4150	4150	4150	0
264	20240604	160400	215966185	4150	4150	4150	4150	0
265	20240604	160300	215966185	4150	4150	4150	4150	0
266	20240604	160200	215966185	4150	4150	4150	4150	0
267	20240604	160100	215966185	4150	4150	4150	4150	0
268	20240604	160000	215966185	4150	4150	4150	4150	0
269	20240604	155900	215966185	4150	4150	4150	4150	0
270	20240604	155800	215966185	4150	4150	4150	4150	0
271	20240604	155700	215966185	4150	4150	4150	4150	0
272	20240604	155600	215966185	4150	4150	4150	4150	302
273	20240604	155500	215966185	4150	4150	4150	4150	0
274	20240604	155400	215966185	4150	4150	4150	4150	0
275	20240604	155300	215966185	4150	4150	4150	4150	0
276	20240604	155200	215966185	4150	4150	4150	4150	0
277	20240604	155100	215966185	4150	4150	4150	4150	0
278	20240604	155000	215966185	4150	4150	4150	4150	0
279	20240604	154900	215966185	4150	4150	4150	4150	0
280	20240604	154800	215966185	4150	4150	4150	4150	0
281	20240604	154700	215966185	4150	4150	4150	4150	0
282	20240604	154600	215966185	4150	4150	4150	4150	0
283	20240604	154500	215966185	4150	4150	4150	4150	0
284	20240604	154400	215966185	4150	4150	4150	4150	0
285	20240604	154300	215966185	4150	4150	4150	4150	0
286	20240604	154200	215966185	4150	4150	4150	4150	0
287	20240604	154100	215966185	4150	4150	4150	4150	0
288	20240604	154000	215966185	4150	4150	4150	4150	0
289	20240604	153900	215966185	4150	4150	4150	4150	0
290	20240604	153800	215966185	4150	4150	4150	4150	0
291	20240604	153700	215966185	4150	4150	4150	4150	0
292	20240604	153600	215966185	4150	4150	4150	4150	0
293	20240604	153500	215966185	4150	4150	4150	4150	0
294	20240604	153400	215966185	4150	4150	4150	4150	0
295	20240604	153300	215966185	4150	4150	4150	4150	0
296	20240604	153200	215966185	4150	4150	4150	4150	0
297	20240604	153100	215966185	4150	4150	4150	4150	0
298	20240604	153000	215966185	4150	4150	4150	4150	302
299	20240604	152900	214712885	4115	4115	4115	4115	0
300	20240604	152800	214712885	4115	4115	4115	4115	0
301	20240604	152700	214712885	4115	4115	4115	4115	0
302	20240604	152600	214712885	4115	4115	4115	4115	0
303	20240604	152500	214712885	4115	4115	4115	4115	0
304	20240604	152400	214712885	4115	4115	4115	4115	0
305	20240604	152300	214712885	4115	4115	4115	4115	0
306	20240604	152200	214712885	4115	4115	4115	4115	0
307	20240604	152100	214712885	4115	4115	4115	4115	0
308	20240604	152000	214712885	4115	4115	4115	4115	0
309	20240604	151900	214712885	4115	4115	4115	4115	0
310	20240604	151800	214712885	4115	4115	4115	4115	0
311	20240604	151700	214712885	4115	4110	4115	4110	16
312	20240604	151600	214647050	4115	4110	4115	4110	150
313	20240604	151500	214029805	4115	4105	4115	4105	25
314	20240604	151400	213926945	4110	4105	4110	4105	32
315	20240604	151300	213795465	4105	4120	4120	4105	550
316	20240604	151200	211534715	4150	4145	4150	4145	500
317	20240604	151100	209460790	4150	4150	4150	4150	0
318	20240604	151000	209460790	4150	4100	4150	4100	301
319	20240604	150900	208222835	4100	4100	4100	4100	0
320	20240604	150800	208222835	4100	4100	4100	4100	0
321	20240604	150700	208222835	4100	4100	4100	4100	0
322	20240604	150600	208222835	4100	4100	4100	4100	0
323	20240604	150500	208222835	4100	4100	4100	4100	0
324	20240604	150400	208222835	4100	4100	4100	4100	0
325	20240604	150300	208222835	4100	4100	4100	4100	0
326	20240604	150200	208222835	4100	4100	4100	4100	0
327	20240604	150100	208222835	4100	4100	4100	4100	1
328	20240604	150000	208218735	4095	4095	4095	4095	0
329	20240604	145900	208218735	4095	4095	4095	4095	19
330	20240604	145800	208140930	4095	4095	4095	4095	0
331	20240604	145700	208140930	4095	4095	4095	4095	0
332	20240604	145600	208140930	4095	4095	4095	4095	1
333	20240604	145500	208136835	4075	4075	4075	4050	481
334	20240604	145400	206179155	4085	4085	4085	4085	0
335	20240604	145300	206179155	4085	4085	4085	4085	0
336	20240604	145200	206179155	4085	4085	4085	4085	0
337	20240604	145100	206179155	4085	4085	4085	4085	0
338	20240604	145000	206179155	4085	4085	4085	4085	0
339	20240604	144900	206179155	4085	4085	4085	4085	1
340	20240604	144800	206175070	4080	4080	4080	4080	0
341	20240604	144700	206175070	4080	4090	4090	4080	550
342	20240604	144600	203930005	4100	4100	4100	4100	1
343	20240604	144500	203925905	4095	4095	4095	4095	0
344	20240604	144400	203925905	4095	4095	4095	4095	0
345	20240604	144300	203925905	4095	4095	4095	4095	0
346	20240604	144200	203925905	4095	4095	4095	4095	0
347	20240604	144100	203925905	4095	4095	4095	4095	0
348	20240604	144000	203925905	4095	4095	4095	4095	0
349	20240604	143900	203925905	4095	4095	4095	4095	0
350	20240604	143800	203925905	4095	4095	4095	4095	0
351	20240604	143700	203925905	4095	4095	4095	4095	0
352	20240604	143600	203925905	4095	4095	4095	4095	561
353	20240604	143500	201628610	4095	4095	4095	4095	0
354	20240604	143400	201628610	4095	4095	4095	4095	9
355	20240604	143300	201591755	4105	4105	4105	4105	0
356	20240604	143200	201591755	4105	4100	4140	4100	1141
357	20240604	143100	196888430	4095	4095	4095	4095	0
358	20240604	143000	196888430	4095	4095	4095	4095	0
359	20240604	142900	196888430	4095	4095	4095	4095	0
360	20240604	142800	196888430	4095	4095	4095	4095	0
361	20240604	142700	196888430	4095	4095	4095	4095	0
362	20240604	142600	196888430	4095	4095	4095	4095	0
363	20240604	142500	196888430	4095	4095	4095	4095	0
364	20240604	142400	196888430	4095	4095	4095	4095	0
365	20240604	142300	196888430	4095	4085	4095	4085	808
366	20240604	142200	193584535	4065	4100	4100	4050	3366
367	20240604	142100	179848915	4110	4110	4110	4110	1
368	20240604	142000	179844805	4110	4110	4110	4110	0
369	20240604	141900	179844805	4110	4110	4110	4110	0
370	20240604	141800	179844805	4110	4110	4110	4110	0
371	20240604	141700	179844805	4110	4110	4110	4110	1800
372	20240604	141600	172446805	4100	4100	4100	4100	0
373	20240604	141500	172446805	4100	4100	4100	4100	0
374	20240604	141400	172446805	4100	4100	4100	4100	100
375	20240604	141300	172036805	4100	4100	4100	4100	9
376	20240604	141200	171999905	4110	4110	4110	4110	0
377	20240604	141100	171999905	4110	4110	4110	4110	0
378	20240604	141000	171999905	4110	4110	4110	4110	28
379	20240604	140900	171884825	4110	4110	4110	4110	0
380	20240604	140800	171884825	4110	4110	4110	4110	3
381	20240604	140700	171872495	4115	4115	4115	4115	69
382	20240604	140600	171588560	4115	4115	4115	4115	1
383	20240604	140500	171584445	4105	4110	4110	4105	116
384	20240604	140400	171108120	4115	4115	4115	4115	0
385	20240604	140300	171108120	4115	4115	4115	4115	0
386	20240604	140200	171108120	4115	4115	4115	4115	0
387	20240604	140100	171108120	4115	4115	4115	4115	0
388	20240604	140000	171108120	4115	4115	4115	4115	0
389	20240604	135900	171108120	4115	4115	4115	4115	1
390	20240604	135800	171104005	4105	4105	4105	4105	64
391	20240604	135700	170841285	4115	4115	4115	4115	1939
392	20240604	135600	162862300	4115	4120	4120	4115	300
393	20240604	135500	161627355	4120	4125	4125	4120	200
394	20240604	135400	160802765	4130	4130	4130	4130	0
395	20240604	135300	160802765	4130	4130	4130	4130	0
396	20240604	135200	160802765	4130	4130	4130	4130	0
397	20240604	135100	160802765	4130	4130	4130	4130	0
398	20240604	135000	160802765	4130	4130	4130	4130	0
399	20240604	134900	160802765	4130	4130	4130	4130	0
400	20240604	134800	160802765	4130	4130	4130	4130	2
401	20240604	134700	160794505	4135	4135	4135	4135	0
402	20240604	134600	160794505	4135	4135	4135	4135	0
403	20240604	134500	160794505	4135	4135	4135	4135	0
404	20240604	134400	160794505	4135	4135	4135	4135	0
405	20240604	134300	160794505	4135	4135	4135	4135	850
406	20240604	134200	157279755	4140	4140	4140	4140	0
407	20240604	134100	157279755	4140	4140	4140	4140	0
408	20240604	134000	157279755	4140	4140	4140	4140	0
409	20240604	133900	157279755	4140	4140	4140	4140	0
410	20240604	133800	157279755	4140	4140	4140	4140	0
411	20240604	133700	157279755	4140	4140	4140	4140	0
412	20240604	133600	157279755	4140	4140	4140	4140	0
413	20240604	133500	157279755	4140	4140	4140	4140	0
414	20240604	133400	157279755	4140	4140	4140	4140	0
415	20240604	133300	157279755	4140	4140	4140	4140	0
416	20240604	133200	157279755	4140	4140	4140	4140	0
417	20240604	133100	157279755	4140	4140	4140	4140	0
418	20240604	133000	157279755	4140	4140	4140	4140	0
419	20240604	132900	157279755	4140	4140	4140	4140	0
420	20240604	132800	157279755	4140	4140	4140	4140	136
421	20240604	132700	156716715	4140	4140	4140	4140	60
422	20240604	132600	156468315	4160	4160	4160	4160	0
423	20240604	132500	156468315	4160	4160	4160	4160	1000
424	20240604	132400	152308315	4160	4160	4160	4160	0
425	20240604	132300	152308315	4160	4160	4160	4160	0
426	20240604	132200	152308315	4160	4160	4160	4160	50
427	20240604	132100	152100315	4160	4160	4160	4160	0
428	20240604	132000	152100315	4160	4160	4160	4160	1
429	20240604	131900	152096155	4160	4150	4160	4150	252
430	20240604	131800	151047880	4160	4160	4160	4160	190
431	20240604	131700	150257480	4140	4140	4140	4140	460
432	20240604	131600	148353080	4135	4135	4135	4135	70
433	20240604	131500	148063630	4135	4135	4135	4135	0
434	20240604	131400	148063630	4135	4135	4135	4135	0
435	20240604	131300	148063630	4135	4135	4135	4135	0
436	20240604	131200	148063630	4135	4135	4135	4135	0
437	20240604	131100	148063630	4135	4140	4140	4130	1742
438	20240604	131000	140865515	4135	4135	4135	4135	0
439	20240604	130900	140865515	4135	4135	4135	4135	0
440	20240604	130800	140865515	4135	4135	4135	4135	0
441	20240604	130700	140865515	4135	4135	4135	4135	0
442	20240604	130600	140865515	4135	4135	4135	4135	250
443	20240604	130500	139831765	4135	4135	4135	4135	0
444	20240604	130400	139831765	4135	4135	4135	4135	0
445	20240604	130300	139831765	4135	4135	4135	4135	0
446	20240604	130200	139831765	4135	4135	4135	4135	0
447	20240604	130100	139831765	4135	4135	4135	4135	250
448	20240604	130000	138798015	4135	4145	4145	4135	61
449	20240604	125900	138545525	4150	4150	4150	4150	389
450	20240604	125800	136931175	4160	4160	4160	4160	191
451	20240604	125700	136136615	4150	4150	4150	4150	0
452	20240604	125600	136136615	4150	4150	4150	4150	0
453	20240604	125500	136136615	4150	4150	4150	4150	0
454	20240604	125400	136136615	4150	4150	4150	4150	0
455	20240604	125300	136136615	4150	4150	4150	4150	0
456	20240604	125200	136136615	4150	4150	4150	4150	0
457	20240604	125100	136136615	4150	4150	4150	4150	0
458	20240604	125000	136136615	4150	4150	4150	4150	0
459	20240604	124900	136136615	4150	4150	4150	4150	0
460	20240604	124800	136136615	4150	4150	4150	4150	0
461	20240604	124700	136136615	4150	4150	4150	4150	10
462	20240604	124600	136095115	4150	4150	4150	4150	20
463	20240604	124500	136012115	4150	4150	4150	4150	0
464	20240604	124400	136012115	4150	4150	4150	4150	0
465	20240604	124300	136012115	4150	4150	4150	4150	0
466	20240604	124200	136012115	4150	4150	4150	4150	0
467	20240604	124100	136012115	4150	4150	4150	4150	0
468	20240604	124000	136012115	4150	4150	4150	4150	0
469	20240604	123900	136012115	4150	4150	4150	4150	0
470	20240604	123800	136012115	4150	4150	4150	4150	0
471	20240604	123700	136012115	4150	4150	4150	4150	0
472	20240604	123600	136012115	4150	4150	4150	4150	0
473	20240604	123500	136012115	4150	4150	4150	4150	283
474	20240604	123400	134837665	4165	4165	4165	4165	0
475	20240604	123300	134837665	4165	4165	4165	4165	0
476	20240604	123200	134837665	4165	4165	4165	4165	0
477	20240604	123100	134837665	4165	4160	4165	4160	1200
478	20240604	123000	129839675	4165	4165	4165	4165	0
479	20240604	122900	129839675	4165	4165	4165	4165	0
480	20240604	122800	129839675	4165	4165	4165	4165	0
481	20240604	122700	129839675	4165	4165	4165	4165	543
482	20240604	122600	127578080	4155	4155	4155	4155	0
483	20240604	122500	127578080	4155	4155	4155	4155	0
484	20240604	122400	127578080	4155	4155	4155	4155	0
485	20240604	122300	127578080	4155	4155	4155	4155	0
486	20240604	122200	127578080	4155	4155	4155	4155	0
487	20240604	122100	127578080	4155	4155	4155	4155	0
488	20240604	122000	127578080	4155	4155	4155	4155	0
489	20240604	121900	127578080	4155	4155	4155	4155	1
490	20240604	121800	127573925	4150	4150	4150	4150	0
491	20240604	121700	127573925	4150	4150	4150	4150	20
492	20240604	121600	127490925	4150	4150	4150	4150	0
493	20240604	121500	127490925	4150	4150	4150	4150	0
494	20240604	121400	127490925	4150	4150	4150	4150	0
495	20240604	121300	127490925	4150	4150	4150	4150	0
496	20240604	121200	127490925	4150	4150	4150	4150	0
497	20240604	121100	127490925	4150	4150	4150	4150	0
498	20240604	121000	127490925	4150	4150	4150	4150	0
499	20240604	120900	127490925	4150	4150	4150	4150	0
500	20240604	120800	127490925	4150	4150	4150	4150	0
501	20240604	120700	127490925	4150	4150	4150	4150	0
502	20240604	120600	127490925	4150	4150	4150	4150	0
503	20240604	120500	127490925	4150	4150	4150	4150	0
504	20240604	120400	127490925	4150	4150	4150	4150	0
505	20240604	120300	127490925	4150	4150	4150	4150	0
506	20240604	120200	127490925	4150	4150	4150	4150	0
507	20240604	120100	127490925	4150	4150	4150	4150	0
508	20240604	120000	127490925	4150	4150	4150	4150	0
509	20240604	115900	127490925	4150	4150	4150	4150	0
510	20240604	115800	127490925	4150	4150	4150	4150	0
511	20240604	115700	127490925	4150	4150	4150	4150	30
512	20240604	115600	127366425	4165	4165	4165	4165	0
513	20240604	115500	127366425	4165	4165	4165	4165	0
514	20240604	115400	127366425	4165	4165	4165	4165	356
515	20240604	115300	125883685	4165	4160	4165	4160	215
516	20240604	115200	124988215	4160	4160	4160	4160	1
517	20240604	115100	124984055	4160	4160	4160	4160	218
518	20240604	115000	124077175	4165	4165	4165	4160	88
519	20240604	114900	123710895	4160	4160	4160	4160	375
520	20240604	114800	122150895	4160	4160	4160	4160	0
521	20240604	114700	122150895	4160	4160	4160	4160	0
522	20240604	114600	122150895	4160	4160	4160	4160	0
523	20240604	114500	122150895	4160	4160	4160	4160	0
524	20240604	114400	122150895	4160	4160	4160	4160	0
525	20240604	114300	122150895	4160	4160	4160	4160	0
526	20240604	114200	122150895	4160	4160	4160	4160	0
527	20240604	114100	122150895	4160	4160	4160	4160	0
528	20240604	114000	122150895	4160	4150	4160	4150	50
529	20240604	113900	121942920	4150	4150	4150	4150	0
530	20240604	113800	121942920	4150	4150	4150	4150	500
531	20240604	113700	119867920	4150	4150	4150	4150	319
532	20240604	113600	118544070	4150	4150	4150	4150	10
533	20240604	113500	118502570	4150	4150	4150	4150	0
534	20240604	113400	118502570	4150	4150	4150	4150	0
535	20240604	113300	118502570	4150	4150	4150	4150	0
536	20240604	113200	118502570	4150	4150	4150	4150	0
537	20240604	113100	118502570	4150	4150	4150	4150	0
538	20240604	113000	118502570	4150	4150	4150	4150	0
539	20240604	112900	118502570	4150	4150	4150	4150	1
540	20240604	112800	118498420	4150	4150	4150	4150	2
541	20240604	112700	118490120	4140	4140	4140	4140	46
542	20240604	112600	118299680	4140	4140	4140	4140	0
543	20240604	112500	118299680	4140	4140	4140	4140	0
544	20240604	112400	118299680	4140	4140	4140	4140	5
545	20240604	112300	118278980	4140	4140	4140	4140	0
546	20240604	112200	118278980	4140	4140	4140	4140	0
547	20240604	112100	118278980	4140	4140	4140	4140	0
548	20240604	112000	118278980	4140	4140	4140	4140	0
549	20240604	111900	118278980	4140	4145	4145	4135	162
550	20240604	111800	117607990	4160	4160	4160	4160	0
551	20240604	111700	117607990	4160	4160	4160	4160	0
552	20240604	111600	117607990	4160	4155	4160	4155	5
553	20240604	111500	117587200	4160	4160	4160	4160	0
554	20240604	111400	117587200	4160	4160	4160	4160	0
555	20240604	111300	117587200	4160	4160	4160	4160	0
556	20240604	111200	117587200	4160	4160	4160	4160	0
557	20240604	111100	117587200	4160	4150	4160	4150	200
558	20240604	111000	116755210	4150	4150	4150	4150	0
559	20240604	110900	116755210	4150	4150	4150	4150	0
560	20240604	110800	116755210	4150	4150	4150	4150	0
561	20240604	110700	116755210	4150	4150	4150	4150	0
562	20240604	110600	116755210	4150	4155	4155	4150	8
563	20240604	110500	116721975	4160	4160	4160	4160	200
564	20240604	110400	115889975	4160	4160	4160	4160	0
565	20240604	110300	115889975	4160	4160	4160	4160	1
566	20240604	110200	115885815	4160	4160	4160	4160	50
567	20240604	110100	115677815	4160	4160	4160	4160	141
568	20240604	110000	115091255	4160	4160	4160	4160	1231
569	20240604	105900	109970295	4165	4160	4165	4160	210
570	20240604	105800	109095695	4160	4160	4160	4160	50
571	20240604	105700	108887695	4160	4160	4160	4160	640
572	20240604	105600	106225295	4160	4160	4160	4160	0
573	20240604	105500	106225295	4160	4160	4160	4160	1
574	20240604	105400	106221135	4165	4165	4165	4165	0
575	20240604	105300	106221135	4165	4165	4165	4165	0
576	20240604	105200	106221135	4165	4165	4165	4165	0
577	20240604	105100	106221135	4165	4165	4165	4165	76
578	20240604	105000	105904595	4165	4165	4165	4165	0
579	20240604	104900	105904595	4165	4165	4165	4165	302
580	20240604	104800	104646765	4165	4165	4165	4165	0
581	20240604	104700	104646765	4165	4165	4165	4165	16
582	20240604	104600	104580125	4165	4165	4165	4165	1
583	20240604	104500	104575960	4170	4170	4170	4170	0
584	20240604	104400	104575960	4170	4170	4170	4170	0
585	20240604	104300	104575960	4170	4170	4170	4170	0
586	20240604	104200	104575960	4170	4170	4170	4170	0
587	20240604	104100	104575960	4170	4170	4170	4170	0
588	20240604	104000	104575960	4170	4170	4170	4170	447
589	20240604	103900	102711970	4165	4170	4170	4165	5
590	20240604	103800	102691140	4165	4165	4165	4165	0
591	20240604	103700	102691140	4165	4165	4165	4165	0
592	20240604	103600	102691140	4165	4165	4165	4165	4
593	20240604	103500	102674480	4160	4170	4170	4160	104
594	20240604	103400	102240810	4165	4165	4165	4165	1
595	20240604	103300	102236645	4160	4160	4160	4160	0
596	20240604	103200	102236645	4160	4160	4160	4160	0
597	20240604	103100	102236645	4160	4160	4160	4160	1050
598	20240604	103000	97868645	4165	4165	4165	4165	60
599	20240604	102900	97618745	4165	4165	4165	4165	0
600	20240604	102800	97618745	4165	4165	4165	4165	0
601	20240604	102700	97618745	4165	4165	4165	4165	0
602	20240604	102600	97618745	4165	4165	4165	4165	1
603	20240604	102500	97614580	4165	4160	4165	4160	16
604	20240604	102400	97547945	4165	4165	4165	4165	0
605	20240604	102300	97547945	4165	4165	4165	4165	0
606	20240604	102200	97547945	4165	4165	4165	4165	0
607	20240604	102100	97547945	4165	4165	4170	4165	300
608	20240604	102000	96298075	4165	4165	4165	4165	0
609	20240604	101900	96298075	4165	4165	4165	4165	28
610	20240604	101800	96181455	4165	4165	4165	4165	3
611	20240604	101700	96168960	4170	4170	4170	4170	42
612	20240604	101600	95993820	4170	4170	4170	4170	0
613	20240604	101500	95993820	4170	4170	4170	4170	0
614	20240604	101400	95993820	4170	4170	4170	4170	0
615	20240604	101300	95993820	4170	4170	4170	4170	0
616	20240604	101200	95993820	4170	4170	4170	4170	0
617	20240604	101100	95993820	4170	4170	4170	4170	0
618	20240604	101000	95993820	4170	4170	4170	4170	0
619	20240604	100900	95993820	4170	4150	4170	4150	10
620	20240604	100800	95952190	4145	4150	4150	4145	2
621	20240604	100700	95943895	4155	4155	4155	4155	1
622	20240604	100600	95939740	4175	4175	4175	4175	1
623	20240604	100500	95935565	4175	4175	4175	4175	1000
624	20240604	100400	91760565	4170	4170	4170	4170	1000
625	20240604	100300	87590565	4170	4165	4170	4165	570
626	20240604	100200	85216510	4165	4140	4165	4140	30
627	20240604	100100	85091835	4130	4130	4130	4130	0
628	20240604	100000	85091835	4130	4130	4130	4130	0
629	20240604	095900	85091835	4130	4150	4150	4130	296
630	20240604	095800	83869040	4145	4145	4145	4145	10
631	20240604	095700	83827590	4165	4165	4165	4165	1
632	20240604	095600	83823425	4145	4145	4145	4145	0
633	20240604	095500	83823425	4145	4165	4165	4145	247
634	20240604	095400	82799590	4165	4135	4165	4135	218
635	20240604	095300	81898130	4135	4170	4170	4130	1089
636	20240604	095200	77383490	4170	4170	4170	4170	0
637	20240604	095100	77383490	4170	4170	4170	4170	0
638	20240604	095000	77383490	4170	4170	4170	4170	0
639	20240604	094900	77383490	4170	4170	4170	4170	1
640	20240604	094800	77379320	4170	4170	4170	4170	51
641	20240604	094700	77166650	4170	4170	4170	4170	0
642	20240604	094600	77166650	4170	4170	4170	4170	0
643	20240604	094500	77166650	4170	4170	4170	4170	1
644	20240604	094400	77162480	4165	4165	4165	4165	0
645	20240604	094300	77162480	4165	4165	4165	4165	50
646	20240604	094200	76954230	4175	4175	4175	4175	0
647	20240604	094100	76954230	4175	4175	4175	4170	156
648	20240604	094000	76303700	4170	4175	4175	4170	553
649	20240604	093900	73995210	4175	4175	4175	4170	1191
650	20240604	093800	69023740	4175	4170	4175	4170	839
651	20240604	093700	65524105	4170	4150	4170	4150	203
652	20240604	093600	64679800	4150	4150	4150	4150	500
653	20240604	093500	62604800	4155	4155	4155	4155	0
654	20240604	093400	62604800	4155	4155	4155	4150	912
655	20240604	093300	58819940	4150	4135	4150	4135	500
656	20240604	093200	56750075	4115	4115	4115	4115	2
657	20240604	093100	56741845	4115	4105	4115	4105	216
658	20240604	093000	55855065	4095	4095	4095	4095	0
659	20240604	092900	55855065	4095	4095	4095	4095	1
660	20240604	092800	55850970	4090	4100	4100	4090	300
661	20240604	092700	54622720	4110	4110	4110	4110	25
662	20240604	092600	54519970	4110	4110	4110	4110	0
663	20240604	092500	54519970	4110	4110	4110	4110	26
664	20240604	092400	54413110	4100	4105	4105	4100	22
665	20240604	092300	54322845	4115	4115	4115	4115	0
666	20240604	092200	54322845	4115	4115	4115	4115	0
667	20240604	092100	54322845	4115	4115	4115	4115	0
668	20240604	092000	54322845	4115	4115	4150	4115	1527
669	20240604	091900	48030210	4125	4125	4125	4125	0
670	20240604	091800	48030210	4125	4120	4125	4115	272
671	20240604	091700	46910830	4125	4120	4125	4120	141
672	20240604	091600	46329810	4125	4130	4130	4125	12
673	20240604	091500	46280300	4125	4130	4130	4125	268
674	20240604	091400	45173475	4150	4145	4150	4135	253
675	20240604	091300	44126180	4145	4145	4145	4145	21
676	20240604	091200	44039135	4135	4140	4140	4135	57
677	20240604	091100	43803265	4145	4175	4175	4145	71
678	20240604	091000	43508130	4175	4185	4230	4170	2894
679	20240604	090900	31321115	4230	4135	4230	4135	4612
680	20240604	090800	12011280	4135	4120	4135	4120	262
681	20240604	090700	10931660	4120	4125	4145	4095	1305
682	20240604	090600	5548700	4130	4080	4130	4080	500
683	20240604	090500	3490580	4060	4060	4060	4060	117
684	20240604	090400	3015560	4080	4080	4080	4080	300
685	20240604	090300	1791560	4090	4090	4090	4090	132
686	20240604	090200	1251680	4105	4105	4105	4105	0
687	20240604	090100	1251680	4105	4095	4105	4095	10
688	20240604	090000	1210640	4090	4090	4090	4090	296