KissMeData/084990/min/candle-20240603.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240603	195800	199351550	4065	4065	4065	4065	935
3	20240603	195700	199351550	4065	4065	4065	4065	0
4	20240603	195600	199351550	4065	4065	4065	4065	0
5	20240603	195500	199351550	4065	4065	4065	4065	0
6	20240603	195400	199351550	4065	4065	4065	4065	0
7	20240603	195300	199351550	4065	4065	4065	4065	0
8	20240603	195200	199351550	4065	4065	4065	4065	0
9	20240603	195100	199351550	4065	4065	4065	4065	0
10	20240603	195000	199351550	4065	4065	4065	4065	0
11	20240603	194900	199351550	4065	4065	4065	4065	0
12	20240603	194800	199351550	4065	4065	4065	4065	0
13	20240603	194700	199351550	4065	4065	4065	4065	0
14	20240603	194600	199351550	4065	4065	4065	4065	0
15	20240603	194500	199351550	4065	4065	4065	4065	0
16	20240603	194400	199351550	4065	4065	4065	4065	0
17	20240603	194300	199351550	4065	4065	4065	4065	0
18	20240603	194200	199351550	4065	4065	4065	4065	0
19	20240603	194100	199351550	4065	4065	4065	4065	0
20	20240603	194000	199351550	4065	4065	4065	4065	0
21	20240603	193900	199351550	4065	4065	4065	4065	0
22	20240603	193800	199351550	4065	4065	4065	4065	0
23	20240603	193700	199351550	4065	4065	4065	4065	0
24	20240603	193600	199351550	4065	4065	4065	4065	0
25	20240603	193500	199351550	4065	4065	4065	4065	0
26	20240603	193400	199351550	4065	4065	4065	4065	0
27	20240603	193300	199351550	4065	4065	4065	4065	0
28	20240603	193200	199351550	4065	4065	4065	4065	0
29	20240603	193100	199351550	4065	4065	4065	4065	0
30	20240603	193000	199351550	4065	4065	4065	4065	0
31	20240603	192900	199351550	4065	4065	4065	4065	0
32	20240603	192800	199351550	4065	4065	4065	4065	935
33	20240603	192700	199351550	4065	4065	4065	4065	0
34	20240603	192600	199351550	4065	4065	4065	4065	0
35	20240603	192500	199351550	4065	4065	4065	4065	0
36	20240603	192400	199351550	4065	4065	4065	4065	0
37	20240603	192300	199351550	4065	4065	4065	4065	0
38	20240603	192200	199351550	4065	4065	4065	4065	0
39	20240603	192100	199351550	4065	4065	4065	4065	0
40	20240603	192000	199351550	4065	4065	4065	4065	0
41	20240603	191900	199351550	4065	4065	4065	4065	0
42	20240603	191800	199351550	4065	4065	4065	4065	0
43	20240603	191700	199351550	4065	4065	4065	4065	0
44	20240603	191600	199351550	4065	4065	4065	4065	0
45	20240603	191500	199351550	4065	4065	4065	4065	0
46	20240603	191400	199351550	4065	4065	4065	4065	0
47	20240603	191300	199351550	4065	4065	4065	4065	0
48	20240603	191200	199351550	4065	4065	4065	4065	0
49	20240603	191100	199351550	4065	4065	4065	4065	0
50	20240603	191000	199351550	4065	4065	4065	4065	0
51	20240603	190900	199351550	4065	4065	4065	4065	0
52	20240603	190800	199351550	4065	4065	4065	4065	0
53	20240603	190700	199351550	4065	4065	4065	4065	0
54	20240603	190600	199351550	4065	4065	4065	4065	0
55	20240603	190500	199351550	4065	4065	4065	4065	0
56	20240603	190400	199351550	4065	4065	4065	4065	0
57	20240603	190300	199351550	4065	4065	4065	4065	0
58	20240603	190200	199351550	4065	4065	4065	4065	0
59	20240603	190100	199351550	4065	4065	4065	4065	0
60	20240603	190000	199351550	4065	4065	4065	4065	0
61	20240603	185900	199351550	4065	4065	4065	4065	0
62	20240603	185800	199351550	4065	4065	4065	4065	935
63	20240603	185700	199351550	4065	4065	4065	4065	0
64	20240603	185600	199351550	4065	4065	4065	4065	0
65	20240603	185500	199351550	4065	4065	4065	4065	0
66	20240603	185400	199351550	4065	4065	4065	4065	0
67	20240603	185300	199351550	4065	4065	4065	4065	0
68	20240603	185200	199351550	4065	4065	4065	4065	0
69	20240603	185100	199351550	4065	4065	4065	4065	0
70	20240603	185000	199351550	4065	4065	4065	4065	0
71	20240603	184900	199351550	4065	4065	4065	4065	0
72	20240603	184800	199351550	4065	4065	4065	4065	0
73	20240603	184700	199351550	4065	4065	4065	4065	0
74	20240603	184600	199351550	4065	4065	4065	4065	0
75	20240603	184500	199351550	4065	4065	4065	4065	0
76	20240603	184400	199351550	4065	4065	4065	4065	0
77	20240603	184300	199351550	4065	4065	4065	4065	0
78	20240603	184200	199351550	4065	4065	4065	4065	0
79	20240603	184100	199351550	4065	4065	4065	4065	0
80	20240603	184000	199351550	4065	4065	4065	4065	0
81	20240603	183900	199351550	4065	4065	4065	4065	0
82	20240603	183800	199351550	4065	4065	4065	4065	0
83	20240603	183700	199351550	4065	4065	4065	4065	0
84	20240603	183600	199351550	4065	4065	4065	4065	0
85	20240603	183500	199351550	4065	4065	4065	4065	0
86	20240603	183400	199351550	4065	4065	4065	4065	0
87	20240603	183300	199351550	4065	4065	4065	4065	0
88	20240603	183200	199351550	4065	4065	4065	4065	0
89	20240603	183100	199351550	4065	4065	4065	4065	0
90	20240603	183000	199351550	4065	4065	4065	4065	0
91	20240603	182900	199351550	4065	4065	4065	4065	0
92	20240603	182800	199351550	4065	4065	4065	4065	935
93	20240603	182700	199351550	4065	4065	4065	4065	0
94	20240603	182600	199351550	4065	4065	4065	4065	0
95	20240603	182500	199351550	4065	4065	4065	4065	0
96	20240603	182400	199351550	4065	4065	4065	4065	0
97	20240603	182300	199351550	4065	4065	4065	4065	0
98	20240603	182200	199351550	4065	4065	4065	4065	0
99	20240603	182100	199351550	4065	4065	4065	4065	0
100	20240603	182000	199351550	4065	4065	4065	4065	0
101	20240603	181900	199351550	4065	4065	4065	4065	0
102	20240603	181800	199351550	4065	4065	4065	4065	0
103	20240603	181700	199351550	4065	4065	4065	4065	0
104	20240603	181600	199351550	4065	4065	4065	4065	0
105	20240603	181500	199351550	4065	4065	4065	4065	0
106	20240603	181400	199351550	4065	4065	4065	4065	0
107	20240603	181300	199351550	4065	4065	4065	4065	0
108	20240603	181200	199351550	4065	4065	4065	4065	0
109	20240603	181100	199351550	4065	4065	4065	4065	0
110	20240603	181000	199351550	4065	4065	4065	4065	0
111	20240603	180900	199351550	4065	4065	4065	4065	0
112	20240603	180800	199351550	4065	4065	4065	4065	0
113	20240603	180700	199351550	4065	4065	4065	4065	0
114	20240603	180600	199351550	4065	4065	4065	4065	0
115	20240603	180500	199351550	4065	4065	4065	4065	0
116	20240603	180400	199351550	4065	4065	4065	4065	0
117	20240603	180300	199351550	4065	4065	4065	4065	0
118	20240603	180200	199351550	4065	4065	4065	4065	0
119	20240603	180100	199351550	4065	4065	4065	4065	0
120	20240603	180000	199351550	4065	4065	4065	4065	0
121	20240603	175900	199351550	4065	4065	4065	4065	0
122	20240603	175800	199351550	4065	4065	4065	4065	935
123	20240603	175700	199351550	4065	4065	4065	4065	0
124	20240603	175600	199351550	4065	4065	4065	4065	0
125	20240603	175500	199351550	4065	4065	4065	4065	0
126	20240603	175400	199351550	4065	4065	4065	4065	0
127	20240603	175300	199351550	4065	4065	4065	4065	0
128	20240603	175200	199351550	4065	4065	4065	4065	0
129	20240603	175100	199351550	4065	4065	4065	4065	0
130	20240603	175000	199351550	4065	4065	4065	4065	0
131	20240603	174900	199351550	4065	4065	4065	4065	0
132	20240603	174800	199351550	4065	4065	4065	4065	0
133	20240603	174700	199351550	4065	4065	4065	4065	0
134	20240603	174600	199351550	4065	4065	4065	4065	0
135	20240603	174500	199351550	4065	4065	4065	4065	0
136	20240603	174400	199351550	4065	4065	4065	4065	0
137	20240603	174300	199351550	4065	4065	4065	4065	0
138	20240603	174200	199351550	4065	4065	4065	4065	0
139	20240603	174100	199351550	4065	4065	4065	4065	0
140	20240603	174000	199351550	4065	4065	4065	4065	0
141	20240603	173900	199351550	4065	4065	4065	4065	0
142	20240603	173800	199351550	4065	4065	4065	4065	0
143	20240603	173700	199351550	4065	4065	4065	4065	0
144	20240603	173600	199351550	4065	4065	4065	4065	0
145	20240603	173500	199351550	4065	4065	4065	4065	0
146	20240603	173400	199351550	4065	4065	4065	4065	0
147	20240603	173300	199351550	4065	4065	4065	4065	0
148	20240603	173200	199351550	4065	4065	4065	4065	0
149	20240603	173100	199351550	4065	4065	4065	4065	0
150	20240603	173000	199351550	4065	4065	4065	4065	0
151	20240603	172900	199351550	4065	4065	4065	4065	0
152	20240603	172800	199351550	4065	4065	4065	4065	935
153	20240603	172700	199351550	4065	4065	4065	4065	0
154	20240603	172600	199351550	4065	4065	4065	4065	0
155	20240603	172500	199351550	4065	4065	4065	4065	0
156	20240603	172400	199351550	4065	4065	4065	4065	0
157	20240603	172300	199351550	4065	4065	4065	4065	0
158	20240603	172200	199351550	4065	4065	4065	4065	0
159	20240603	172100	199351550	4065	4065	4065	4065	0
160	20240603	172000	199351550	4065	4065	4065	4065	0
161	20240603	171900	199351550	4065	4065	4065	4065	0
162	20240603	171800	199351550	4065	4065	4065	4065	0
163	20240603	171700	199351550	4065	4065	4065	4065	0
164	20240603	171600	199351550	4065	4065	4065	4065	0
165	20240603	171500	199351550	4065	4065	4065	4065	0
166	20240603	171400	199351550	4065	4065	4065	4065	0
167	20240603	171300	199351550	4065	4065	4065	4065	0
168	20240603	171200	199351550	4065	4065	4065	4065	0
169	20240603	171100	199351550	4065	4065	4065	4065	0
170	20240603	171000	199351550	4065	4065	4065	4065	0
171	20240603	170900	199351550	4065	4065	4065	4065	0
172	20240603	170800	199351550	4065	4065	4065	4065	0
173	20240603	170700	199351550	4065	4065	4065	4065	0
174	20240603	170600	199351550	4065	4065	4065	4065	0
175	20240603	170500	199351550	4065	4065	4065	4065	0
176	20240603	170400	199351550	4065	4065	4065	4065	0
177	20240603	170300	199351550	4065	4065	4065	4065	0
178	20240603	170200	199351550	4065	4065	4065	4065	0
179	20240603	170100	199351550	4065	4065	4065	4065	0
180	20240603	170000	199351550	4065	4065	4065	4065	0
181	20240603	165900	199351550	4065	4065	4065	4065	0
182	20240603	165800	199351550	4065	4065	4065	4065	935
183	20240603	165700	199351550	4065	4065	4065	4065	0
184	20240603	165600	199351550	4065	4065	4065	4065	0
185	20240603	165500	199351550	4065	4065	4065	4065	0
186	20240603	165400	199351550	4065	4065	4065	4065	0
187	20240603	165300	199351550	4065	4065	4065	4065	0
188	20240603	165200	199351550	4065	4065	4065	4065	0
189	20240603	165100	199351550	4065	4065	4065	4065	0
190	20240603	165000	199351550	4065	4065	4065	4065	0
191	20240603	164900	199351550	4065	4065	4065	4065	0
192	20240603	164800	199351550	4065	4065	4065	4065	0
193	20240603	164700	199351550	4065	4065	4065	4065	0
194	20240603	164600	199351550	4065	4065	4065	4065	0
195	20240603	164500	199351550	4065	4065	4065	4065	0
196	20240603	164400	199351550	4065	4065	4065	4065	0
197	20240603	164300	199351550	4065	4065	4065	4065	0
198	20240603	164200	199351550	4065	4065	4065	4065	0
199	20240603	164100	199351550	4065	4065	4065	4065	0
200	20240603	164000	199351550	4065	4065	4065	4065	0
201	20240603	163900	199351550	4065	4065	4065	4065	0
202	20240603	163800	199351550	4065	4065	4065	4065	0
203	20240603	163700	199351550	4065	4065	4065	4065	0
204	20240603	163600	199351550	4065	4065	4065	4065	0
205	20240603	163500	199351550	4065	4065	4065	4065	0
206	20240603	163400	199351550	4065	4065	4065	4065	0
207	20240603	163300	199351550	4065	4065	4065	4065	0
208	20240603	163200	199351550	4065	4065	4065	4065	0
209	20240603	163100	199351550	4065	4065	4065	4065	0
210	20240603	163000	199351550	4065	4065	4065	4065	0
211	20240603	162900	199351550	4065	4065	4065	4065	0
212	20240603	162800	199351550	4065	4065	4065	4065	935
213	20240603	162700	199351550	4065	4065	4065	4065	0
214	20240603	162600	199351550	4065	4065	4065	4065	0
215	20240603	162500	199351550	4065	4065	4065	4065	0
216	20240603	162400	199351550	4065	4065	4065	4065	0
217	20240603	162300	199351550	4065	4065	4065	4065	0
218	20240603	162200	199351550	4065	4065	4065	4065	0
219	20240603	162100	199351550	4065	4065	4065	4065	0
220	20240603	162000	199351550	4065	4065	4065	4065	0
221	20240603	161900	199351550	4065	4065	4065	4065	0
222	20240603	161800	199351550	4065	4065	4065	4065	0
223	20240603	161700	199351550	4065	4065	4065	4065	0
224	20240603	161600	199351550	4065	4065	4065	4065	0
225	20240603	161500	199351550	4065	4065	4065	4065	0
226	20240603	161400	199351550	4065	4065	4065	4065	0
227	20240603	161300	199351550	4065	4065	4065	4065	0
228	20240603	161200	199351550	4065	4065	4065	4065	0
229	20240603	161100	199351550	4065	4065	4065	4065	0
230	20240603	161000	199351550	4065	4065	4065	4065	0
231	20240603	160900	199351550	4065	4065	4065	4065	0
232	20240603	160800	199351550	4065	4065	4065	4065	0
233	20240603	160700	199351550	4065	4065	4065	4065	0
234	20240603	160600	199351550	4065	4065	4065	4065	0
235	20240603	160500	199351550	4065	4065	4065	4065	0
236	20240603	160400	199351550	4065	4065	4065	4065	0
237	20240603	160300	199351550	4065	4065	4065	4065	0
238	20240603	160200	199351550	4065	4065	4065	4065	0
239	20240603	160100	199351550	4065	4065	4065	4065	0
240	20240603	160000	199351550	4065	4065	4065	4065	0
241	20240603	155900	199351550	4065	4065	4065	4065	0
242	20240603	155800	199351550	4065	4065	4065	4065	935
243	20240603	155700	199351550	4065	4065	4065	4065	0
244	20240603	155600	199351550	4065	4065	4065	4065	0
245	20240603	155500	199351550	4065	4065	4065	4065	0
246	20240603	155400	199351550	4065	4065	4065	4065	0
247	20240603	155300	199351550	4065	4065	4065	4065	0
248	20240603	155200	199351550	4065	4065	4065	4065	0
249	20240603	155100	199351550	4065	4065	4065	4065	0
250	20240603	155000	199351550	4065	4065	4065	4065	0
251	20240603	154900	199351550	4065	4065	4065	4065	0
252	20240603	154800	199351550	4065	4065	4065	4065	0
253	20240603	154700	199351550	4065	4065	4065	4065	0
254	20240603	154600	199351550	4065	4065	4065	4065	0
255	20240603	154500	199351550	4065	4065	4065	4065	0
256	20240603	154400	199351550	4065	4065	4065	4065	0
257	20240603	154300	199351550	4065	4065	4065	4065	0
258	20240603	154200	199351550	4065	4065	4065	4065	0
259	20240603	154100	199351550	4065	4065	4065	4065	0
260	20240603	154000	199351550	4065	4065	4065	4065	0
261	20240603	153900	199351550	4065	4065	4065	4065	0
262	20240603	153800	199351550	4065	4065	4065	4065	0
263	20240603	153700	199351550	4065	4065	4065	4065	0
264	20240603	153600	199351550	4065	4065	4065	4065	0
265	20240603	153500	199351550	4065	4065	4065	4065	0
266	20240603	153400	199351550	4065	4065	4065	4065	0
267	20240603	153300	199351550	4065	4065	4065	4065	0
268	20240603	153200	199351550	4065	4065	4065	4065	0
269	20240603	153100	199351550	4065	4065	4065	4065	0
270	20240603	153000	199351550	4065	4065	4065	4065	935
271	20240603	152900	195550775	4060	4060	4060	4060	0
272	20240603	152800	195550775	4060	4060	4060	4060	0
273	20240603	152700	195550775	4060	4060	4060	4060	0
274	20240603	152600	195550775	4060	4060	4060	4060	0
275	20240603	152500	195550775	4060	4060	4060	4060	0
276	20240603	152400	195550775	4060	4060	4060	4060	0
277	20240603	152300	195550775	4060	4060	4060	4060	0
278	20240603	152200	195550775	4060	4060	4060	4060	0
279	20240603	152100	195550775	4060	4060	4060	4060	0
280	20240603	152000	195550775	4060	4060	4060	4060	0
281	20240603	151900	195550775	4060	4060	4060	4060	4
282	20240603	151800	195534535	4045	4045	4045	4045	0
283	20240603	151700	195534535	4045	4040	4045	4040	783
284	20240603	151600	192367360	4040	4045	4045	4040	1002
285	20240603	151500	188319270	4045	4060	4060	4045	412
286	20240603	151400	186652525	4065	4065	4065	4065	0
287	20240603	151300	186652525	4065	4065	4065	4065	0
288	20240603	151200	186652525	4065	4065	4065	4065	0
289	20240603	151100	186652525	4065	4065	4065	4065	0
290	20240603	151000	186652525	4065	4065	4065	4065	0
291	20240603	150900	186652525	4065	4065	4065	4065	0
292	20240603	150800	186652525	4065	4065	4065	4065	2
293	20240603	150700	186644395	4050	4050	4050	4050	40
294	20240603	150600	186482395	4050	4050	4050	4050	0
295	20240603	150500	186482395	4050	4050	4050	4050	1
296	20240603	150400	186478345	4050	4050	4050	4050	101
297	20240603	150300	186069295	4050	4050	4055	4050	1460
298	20240603	150200	180149005	4050	4050	4050	4050	0
299	20240603	150100	180149005	4050	4060	4060	4045	4488
300	20240603	150000	161989570	4065	4065	4065	4065	0
301	20240603	145900	161989570	4065	4065	4065	4065	0
302	20240603	145800	161989570	4065	4065	4065	4065	0
303	20240603	145700	161989570	4065	4065	4065	4065	0
304	20240603	145600	161989570	4065	4060	4065	4060	66
305	20240603	145500	161721595	4060	4055	4060	4055	4
306	20240603	145400	161705365	4055	4065	4075	4055	105
307	20240603	145300	161277565	4075	4060	4075	4060	300
308	20240603	145200	160057500	4055	4050	4055	4050	65
309	20240603	145100	159793935	4055	4055	4055	4055	0
310	20240603	145000	159793935	4055	4055	4055	4055	0
311	20240603	144900	159793935	4055	4050	4055	4040	201
312	20240603	144800	158981055	4050	4050	4050	4050	0
313	20240603	144700	158981055	4050	4050	4050	4050	0
314	20240603	144600	158981055	4050	4050	4050	4050	2
315	20240603	144500	158972955	4050	4050	4050	4050	0
316	20240603	144400	158972955	4050	4050	4050	4050	0
317	20240603	144300	158972955	4050	4050	4050	4050	2
318	20240603	144200	158964855	4050	4050	4050	4050	0
319	20240603	144100	158964855	4050	4050	4050	4050	0
320	20240603	144000	158964855	4050	4060	4060	4045	1001
321	20240603	143900	154913405	4070	4070	4070	4070	0
322	20240603	143800	154913405	4070	4070	4070	4070	0
323	20240603	143700	154913405	4070	4070	4070	4070	0
324	20240603	143600	154913405	4070	4070	4070	4070	0
325	20240603	143500	154913405	4070	4070	4070	4070	0
326	20240603	143400	154913405	4070	4070	4070	4070	0
327	20240603	143300	154913405	4070	4060	4070	4060	20
328	20240603	143200	154832195	4060	4060	4060	4060	0
329	20240603	143100	154832195	4060	4060	4060	4060	0
330	20240603	143000	154832195	4060	4060	4060	4060	0
331	20240603	142900	154832195	4060	4060	4060	4060	0
332	20240603	142800	154832195	4060	4060	4060	4060	500
333	20240603	142700	152802195	4060	4060	4060	4060	0
334	20240603	142600	152802195	4060	4060	4060	4060	0
335	20240603	142500	152802195	4060	4060	4060	4060	1
336	20240603	142400	152798135	4060	4060	4060	4060	0
337	20240603	142300	152798135	4060	4060	4060	4060	0
338	20240603	142200	152798135	4060	4060	4060	4060	1
339	20240603	142100	152794075	4065	4065	4065	4065	0
340	20240603	142000	152794075	4065	4060	4065	4055	63
341	20240603	141900	152538295	4060	4060	4060	4060	0
342	20240603	141800	152538295	4060	4060	4060	4060	0
343	20240603	141700	152538295	4060	4060	4060	4060	40
344	20240603	141600	152375895	4060	4060	4060	4060	9
345	20240603	141500	152339355	4060	4060	4060	4060	0
346	20240603	141400	152339355	4060	4060	4060	4060	0
347	20240603	141300	152339355	4060	4055	4060	4055	63
348	20240603	141200	152083875	4055	4055	4055	4055	0
349	20240603	141100	152083875	4055	4055	4055	4055	0
350	20240603	141000	152083875	4055	4050	4055	4050	5
351	20240603	140900	152063610	4055	4055	4055	4055	0
352	20240603	140800	152063610	4055	4045	4055	4045	4
353	20240603	140700	152047420	4060	4040	4060	4040	526
354	20240603	140600	149917160	4040	4060	4060	4040	4434
355	20240603	140500	131990285	4060	4060	4060	4060	0
356	20240603	140400	131990285	4060	4060	4060	4060	0
357	20240603	140300	131990285	4060	4055	4060	4050	12
358	20240603	140200	131941635	4065	4065	4065	4065	0
359	20240603	140100	131941635	4065	4065	4065	4065	0
360	20240603	140000	131941635	4065	4065	4065	4065	0
361	20240603	135900	131941635	4065	4060	4065	4055	13
362	20240603	135800	131888830	4060	4060	4060	4060	0
363	20240603	135700	131888830	4060	4055	4060	4055	674
364	20240603	135600	129152515	4060	4060	4060	4060	0
365	20240603	135500	129152515	4060	4060	4060	4060	0
366	20240603	135400	129152515	4060	4060	4060	4060	0
367	20240603	135300	129152515	4060	4055	4060	4055	4
368	20240603	135200	129136280	4055	4060	4060	4045	1084
369	20240603	135100	124751020	4075	4075	4075	4075	0
370	20240603	135000	124751020	4075	4060	4075	4060	2
371	20240603	134900	124742885	4060	4075	4075	4060	300
372	20240603	134800	123524510	4080	4080	4080	4080	0
373	20240603	134700	123524510	4080	4080	4080	4080	0
374	20240603	134600	123524510	4080	4080	4080	4080	0
375	20240603	134500	123524510	4080	4080	4080	4080	0
376	20240603	134400	123524510	4080	4080	4080	4080	0
377	20240603	134300	123524510	4080	4080	4080	4080	0
378	20240603	134200	123524510	4080	4080	4080	4080	0
379	20240603	134100	123524510	4080	4080	4080	4080	28
380	20240603	134000	123410270	4080	4080	4080	4080	1
381	20240603	133900	123406190	4075	4075	4075	4075	4
382	20240603	133800	123389890	4080	4080	4080	4080	0
383	20240603	133700	123389890	4080	4080	4080	4080	0
384	20240603	133600	123389890	4080	4075	4080	4075	201
385	20240603	133500	122569820	4080	4080	4080	4080	0
386	20240603	133400	122569820	4080	4070	4080	4070	84
387	20240603	133300	122227110	4080	4080	4080	4080	0
388	20240603	133200	122227110	4080	4070	4080	4070	14
389	20240603	133100	122170015	4080	4080	4080	4080	0
390	20240603	133000	122170015	4080	4080	4080	4080	0
391	20240603	132900	122170015	4080	4070	4080	4070	113
392	20240603	132800	121710075	4070	4065	4075	4065	4
393	20240603	132700	121693790	4070	4060	4075	4060	164
394	20240603	132600	121027785	4060	4060	4060	4060	0
395	20240603	132500	121027785	4060	4060	4060	4060	0
396	20240603	132400	121027785	4060	4060	4060	4060	0
397	20240603	132300	121027785	4060	4060	4060	4060	0
398	20240603	132200	121027785	4060	4060	4060	4060	0
399	20240603	132100	121027785	4060	4060	4060	4060	0
400	20240603	132000	121027785	4060	4060	4060	4060	0
401	20240603	131900	121027785	4060	4060	4060	4060	0
402	20240603	131800	121027785	4060	4060	4060	4060	7
403	20240603	131700	120999365	4060	4060	4060	4060	0
404	20240603	131600	120999365	4060	4060	4060	4060	1
405	20240603	131500	120995305	4060	4060	4060	4060	45
406	20240603	131400	120812605	4060	4060	4060	4060	0
407	20240603	131300	120812605	4060	4060	4060	4060	10
408	20240603	131200	120772005	4060	4060	4060	4060	27
409	20240603	131100	120662385	4060	4060	4060	4060	0
410	20240603	131000	120662385	4060	4060	4060	4060	0
411	20240603	130900	120662385	4060	4060	4060	4060	0
412	20240603	130800	120662385	4060	4060	4060	4060	0
413	20240603	130700	120662385	4060	4060	4060	4060	150
414	20240603	130600	120053385	4060	4060	4060	4060	255
415	20240603	130500	119018085	4065	4075	4075	4065	248
416	20240603	130400	118009955	4080	4080	4080	4080	0
417	20240603	130300	118009955	4080	4080	4080	4080	0
418	20240603	130200	118009955	4080	4070	4080	4070	11
419	20240603	130100	117965110	4075	4070	4080	4070	22
420	20240603	130000	117875430	4075	4080	4080	4065	21
421	20240603	125900	117789905	4080	4070	4080	4065	15
422	20240603	125800	117728765	4080	4060	4080	4060	5
423	20240603	125700	117708425	4065	4065	4065	4065	30
424	20240603	125600	117586475	4065	4065	4065	4065	0
425	20240603	125500	117586475	4065	4065	4065	4065	0
426	20240603	125400	117586475	4065	4065	4065	4065	0
427	20240603	125300	117586475	4065	4065	4065	4065	0
428	20240603	125200	117586475	4065	4065	4065	4065	0
429	20240603	125100	117586475	4065	4060	4065	4060	27
430	20240603	125000	117476725	4055	4055	4055	4055	102
431	20240603	124900	117063115	4055	4055	4055	4055	0
432	20240603	124800	117063115	4055	4060	4060	4055	35
433	20240603	124700	116921185	4065	4060	4065	4060	3
434	20240603	124600	116909000	4065	4055	4065	4055	355
435	20240603	124500	115466040	4055	4055	4055	4055	3
436	20240603	124400	115453875	4055	4055	4055	4055	0
437	20240603	124300	115453875	4055	4055	4055	4055	0
438	20240603	124200	115453875	4055	4055	4055	4055	0
439	20240603	124100	115453875	4055	4050	4055	4050	10
440	20240603	124000	115413330	4050	4050	4050	4050	0
441	20240603	123900	115413330	4050	4050	4050	4050	61
442	20240603	123800	115166280	4045	4045	4045	4045	0
443	20240603	123700	115166280	4045	4045	4045	4045	0
444	20240603	123600	115166280	4045	4045	4045	4045	0
445	20240603	123500	115166280	4045	4045	4045	4045	0
446	20240603	123400	115166280	4045	4045	4045	4045	0
447	20240603	123300	115166280	4045	4045	4045	4045	1
448	20240603	123200	115162235	4050	4050	4050	4050	0
449	20240603	123100	115162235	4050	4050	4050	4050	2
450	20240603	123000	115154135	4045	4045	4045	4045	0
451	20240603	122900	115154135	4045	4045	4045	4045	0
452	20240603	122800	115154135	4045	4045	4045	4045	0
453	20240603	122700	115154135	4045	4045	4045	4045	15
454	20240603	122600	115093460	4045	4045	4045	4045	8
455	20240603	122500	115061100	4045	4045	4045	4045	0
456	20240603	122400	115061100	4045	4045	4045	4045	0
457	20240603	122300	115061100	4045	4045	4045	4045	1
458	20240603	122200	115057055	4045	4045	4045	4045	2
459	20240603	122100	115048965	4045	4045	4045	4045	7
460	20240603	122000	115020650	4050	4050	4050	4050	0
461	20240603	121900	115020650	4050	4050	4050	4050	0
462	20240603	121800	115020650	4050	4050	4050	4050	0
463	20240603	121700	115020650	4050	4050	4050	4050	0
464	20240603	121600	115020650	4050	4050	4050	4050	17
465	20240603	121500	114951800	4050	4050	4050	4050	0
466	20240603	121400	114951800	4050	4050	4050	4050	53
467	20240603	121300	114737150	4050	4050	4050	4050	1
468	20240603	121200	114733100	4050	4050	4050	4050	0
469	20240603	121100	114733100	4050	4050	4050	4050	0
470	20240603	121000	114733100	4050	4050	4050	4050	0
471	20240603	120900	114733100	4050	4050	4050	4050	33
472	20240603	120800	114599450	4055	4055	4055	4055	0
473	20240603	120700	114599450	4055	4055	4055	4055	2
474	20240603	120600	114591340	4055	4055	4055	4055	1
475	20240603	120500	114587285	4050	4050	4050	4050	0
476	20240603	120400	114587285	4050	4050	4050	4050	0
477	20240603	120300	114587285	4050	4050	4050	4050	12
478	20240603	120200	114538685	4055	4055	4055	4055	0
479	20240603	120100	114538685	4055	4055	4055	4055	0
480	20240603	120000	114538685	4055	4055	4055	4055	0
481	20240603	115900	114538685	4055	4055	4055	4055	0
482	20240603	115800	114538685	4055	4055	4055	4055	0
483	20240603	115700	114538685	4055	4065	4065	4055	495
484	20240603	115600	112529615	4065	4065	4065	4065	0
485	20240603	115500	112529615	4065	4065	4065	4065	0
486	20240603	115400	112529615	4065	4070	4070	4065	200
487	20240603	115300	111716605	4080	4080	4080	4080	0
488	20240603	115200	111716605	4080	4080	4080	4080	0
489	20240603	115100	111716605	4080	4080	4080	4080	0
490	20240603	115000	111716605	4080	4080	4080	4080	0
491	20240603	114900	111716605	4080	4080	4080	4080	0
492	20240603	114800	111716605	4080	4080	4080	4080	1
493	20240603	114700	111712525	4080	4080	4080	4080	0
494	20240603	114600	111712525	4080	4080	4080	4080	92
495	20240603	114500	111337165	4080	4080	4080	4080	126
496	20240603	114400	110823085	4085	4085	4085	4085	0
497	20240603	114300	110823085	4085	4080	4085	4080	801
498	20240603	114200	107555000	4065	4065	4065	4065	0
499	20240603	114100	107555000	4065	4065	4065	4065	0
500	20240603	114000	107555000	4065	4065	4065	4065	0
501	20240603	113900	107555000	4065	4065	4065	4065	3
502	20240603	113800	107542805	4080	4080	4080	4080	82
503	20240603	113700	107208245	4080	4080	4080	4080	1
504	20240603	113600	107204165	4080	4080	4080	4080	0
505	20240603	113500	107204165	4080	4080	4080	4080	2
506	20240603	113400	107196005	4065	4065	4065	4065	0
507	20240603	113300	107196005	4065	4065	4065	4065	0
508	20240603	113200	107196005	4065	4065	4065	4065	0
509	20240603	113100	107196005	4065	4065	4065	4065	0
510	20240603	113000	107196005	4065	4065	4065	4065	0
511	20240603	112900	107196005	4065	4065	4065	4065	0
512	20240603	112800	107196005	4065	4085	4085	4065	351
513	20240603	112700	105767620	4080	4080	4080	4080	0
514	20240603	112600	105767620	4080	4080	4080	4080	0
515	20240603	112500	105767620	4080	4080	4080	4080	0
516	20240603	112400	105767620	4080	4080	4080	4080	3
517	20240603	112300	105755380	4085	4085	4085	4085	0
518	20240603	112200	105755380	4085	4085	4085	4085	0
519	20240603	112100	105755380	4085	4085	4085	4085	0
520	20240603	112000	105755380	4085	4085	4085	4085	0
521	20240603	111900	105755380	4085	4085	4085	4085	0
522	20240603	111800	105755380	4085	4085	4085	4085	0
523	20240603	111700	105755380	4085	4085	4085	4085	0
524	20240603	111600	105755380	4085	4085	4085	4085	0
525	20240603	111500	105755380	4085	4085	4085	4085	0
526	20240603	111400	105755380	4085	4085	4085	4085	0
527	20240603	111300	105755380	4085	4085	4085	4085	0
528	20240603	111200	105755380	4085	4080	4085	4080	6
529	20240603	111100	105730885	4075	4075	4075	4075	0
530	20240603	111000	105730885	4075	4075	4075	4075	693
531	20240603	110900	102906910	4075	4085	4085	4075	2812
532	20240603	110800	91447250	4105	4105	4105	4105	0
533	20240603	110700	91447250	4105	4090	4105	4090	992
534	20240603	110600	87375980	4080	4080	4080	4080	0
535	20240603	110500	87375980	4080	4080	4080	4080	0
536	20240603	110400	87375980	4080	4090	4100	4080	412
537	20240603	110300	85691765	4080	4080	4080	4080	0
538	20240603	110200	85691765	4080	4085	4085	4080	154
539	20240603	110100	85063435	4090	4090	4090	4090	0
540	20240603	110000	85063435	4090	4090	4090	4090	0
541	20240603	105900	85063435	4090	4090	4090	4090	0
542	20240603	105800	85063435	4090	4090	4090	4090	0
543	20240603	105700	85063435	4090	4090	4090	4090	0
544	20240603	105600	85063435	4090	4090	4090	4090	13
545	20240603	105500	85010265	4075	4075	4075	4075	0
546	20240603	105400	85010265	4075	4085	4085	4075	42
547	20240603	105300	84838935	4095	4095	4095	4095	0
548	20240603	105200	84838935	4095	4095	4095	4095	0
549	20240603	105100	84838935	4095	4095	4095	4095	0
550	20240603	105000	84838935	4095	4080	4095	4080	20
551	20240603	104900	84757305	4080	4080	4080	4080	0
552	20240603	104800	84757305	4080	4080	4080	4080	0
553	20240603	104700	84757305	4080	4080	4080	4080	0
554	20240603	104600	84757305	4080	4080	4080	4080	0
555	20240603	104500	84757305	4080	4080	4080	4080	0
556	20240603	104400	84757305	4080	4080	4080	4080	0
557	20240603	104300	84757305	4080	4090	4090	4080	330
558	20240603	104200	83409935	4085	4090	4090	4085	188
559	20240603	104100	82641435	4090	4090	4090	4090	0
560	20240603	104000	82641435	4090	4090	4090	4090	0
561	20240603	103900	82641435	4090	4090	4090	4090	46
562	20240603	103800	82453295	4090	4090	4090	4090	200
563	20240603	103700	81635295	4095	4095	4095	4095	0
564	20240603	103600	81635295	4095	4095	4095	4095	0
565	20240603	103500	81635295	4095	4095	4095	4095	0
566	20240603	103400	81635295	4095	4095	4095	4095	8
567	20240603	103300	81602535	4095	4095	4095	4095	0
568	20240603	103200	81602535	4095	4095	4095	4095	25
569	20240603	103100	81500160	4105	4105	4105	4105	0
570	20240603	103000	81500160	4105	4105	4105	4105	0
571	20240603	102900	81500160	4105	4105	4105	4105	0
572	20240603	102800	81500160	4105	4105	4105	4105	0
573	20240603	102700	81500160	4105	4105	4105	4105	0
574	20240603	102600	81500160	4105	4105	4105	4105	0
575	20240603	102500	81500160	4105	4105	4105	4105	3
576	20240603	102400	81487845	4100	4090	4100	4090	105
577	20240603	102300	81057380	4100	4095	4100	4080	32
578	20240603	102200	80926730	4105	4105	4105	4105	2
579	20240603	102100	80918520	4105	4105	4105	4105	2
580	20240603	102000	80910310	4110	4095	4110	4095	1131
581	20240603	101900	76272105	4100	4095	4100	4095	107
582	20240603	101800	75833495	4095	4095	4095	4075	467
583	20240603	101700	73929665	4100	4100	4100	4100	0
584	20240603	101600	73929665	4100	4100	4100	4100	0
585	20240603	101500	73929665	4100	4100	4100	4100	1
586	20240603	101400	73925565	4100	4100	4100	4100	21
587	20240603	101300	73839465	4100	4100	4100	4100	1
588	20240603	101200	73835365	4100	4100	4100	4100	0
589	20240603	101100	73835365	4100	4100	4100	4100	500
590	20240603	101000	71785365	4100	4100	4100	4100	2
591	20240603	100900	71777165	4100	4100	4100	4100	5
592	20240603	100800	71756665	4110	4100	4110	4100	473
593	20240603	100700	69817355	4115	4115	4115	4115	0
594	20240603	100600	69817355	4115	4115	4115	4115	0
595	20240603	100500	69817355	4115	4115	4115	4115	0
596	20240603	100400	69817355	4115	4115	4115	4115	0
597	20240603	100300	69817355	4115	4115	4115	4115	0
598	20240603	100200	69817355	4115	4110	4115	4110	54
599	20240603	100100	69595405	4115	4115	4115	4115	0
600	20240603	100000	69595405	4115	4115	4115	4115	0
601	20240603	095900	69595405	4115	4115	4115	4115	0
602	20240603	095800	69595405	4115	4125	4125	4115	312
603	20240603	095700	68311515	4125	4125	4125	4125	0
604	20240603	095600	68311515	4125	4125	4125	4125	10
605	20240603	095500	68270265	4125	4135	4150	4125	615
606	20240603	095400	65720225	4145	4135	4145	4135	93
607	20240603	095300	65335570	4150	4150	4150	4150	0
608	20240603	095200	65335570	4150	4150	4150	4150	0
609	20240603	095100	65335570	4150	4145	4150	4145	102
610	20240603	095000	64912775	4150	4140	4150	4135	17
611	20240603	094900	64842430	4155	4145	4155	4135	181
612	20240603	094800	64093220	4140	4155	4160	4130	381
613	20240603	094700	62510295	4155	4170	4175	4155	149
614	20240603	094600	61890605	4165	4165	4165	4150	36
615	20240603	094500	61741000	4175	4130	4175	4130	460
616	20240603	094400	59828075	4145	4140	4145	4135	33
617	20240603	094300	59691455	4140	4140	4140	4140	0
618	20240603	094200	59691455	4140	4140	4170	4115	763
619	20240603	094100	56517450	4125	4145	4160	4125	1011
620	20240603	094000	52322360	4145	4130	4145	4125	16
621	20240603	093900	52256135	4135	4130	4140	4115	585
622	20240603	093800	49837795	4150	4110	4150	4110	1001
623	20240603	093700	45704740	4120	4120	4120	4085	14
624	20240603	093600	45647200	4115	4120	4125	4115	2175
625	20240603	093500	36686185	4125	4125	4125	4125	93
626	20240603	093400	36302560	4125	4125	4125	4125	14
627	20240603	093300	36244810	4135	4135	4135	4135	540
628	20240603	093200	34011910	4135	4125	4135	4125	21
629	20240603	093100	33925135	4125	4075	4125	4075	3942
630	20240603	093000	17775120	4075	4070	4075	4070	103
631	20240603	092900	17355400	4065	4065	4065	4065	10
632	20240603	092800	17314750	4075	4075	4075	4070	55
633	20240603	092700	17090890	4080	4080	4080	4075	50
634	20240603	092600	16886895	4075	4075	4080	4075	4
635	20240603	092500	16870590	4080	4070	4080	4070	3
636	20240603	092400	16858360	4080	4080	4080	4080	0
637	20240603	092300	16858360	4080	4080	4080	4080	0
638	20240603	092200	16858360	4080	4080	4080	4080	1
639	20240603	092100	16854280	4075	4065	4075	4065	9
640	20240603	092000	16817615	4075	4075	4075	4075	0
641	20240603	091900	16817615	4075	4075	4075	4075	0
642	20240603	091800	16817615	4075	4075	4075	4075	1
643	20240603	091700	16813540	4065	4065	4065	4065	2
644	20240603	091600	16805410	4080	4065	4090	4065	301
645	20240603	091500	15578035	4065	4065	4065	4065	524
646	20240603	091400	13447975	4065	4050	4065	4050	402
647	20240603	091300	11815345	4050	4035	4050	4035	520
648	20240603	091200	9712710	4040	4025	4040	4025	25
649	20240603	091100	9611830	4040	4020	4050	4020	126
650	20240603	091000	9104900	4020	4020	4020	4020	3
651	20240603	090900	9092840	4020	4020	4020	4020	0
652	20240603	090800	9092840	4020	4020	4020	4020	1000
653	20240603	090700	5072840	4050	4040	4050	4040	221
654	20240603	090600	4178050	4040	4020	4040	4020	970
655	20240603	090500	277435	4015	4015	4015	4015	2
656	20240603	090400	269405	4015	4015	4015	4015	2
657	20240603	090300	261375	4025	4025	4025	4025	40
658	20240603	090200	100375	4015	4015	4015	4015	0
659	20240603	090100	100375	4015	4015	4015	4015	0
660	20240603	090000	100375	4015	4015	4015	4015	25