KissMeData/070300/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	194900	481514335	4145	4145	4145	4145	338
3	20240605	194800	481514335	4145	4145	4145	4145	0
4	20240605	194700	481514335	4145	4145	4145	4145	0
5	20240605	194600	481514335	4145	4145	4145	4145	0
6	20240605	194500	481514335	4145	4145	4145	4145	0
7	20240605	194400	481514335	4145	4145	4145	4145	0
8	20240605	194300	481514335	4145	4145	4145	4145	0
9	20240605	194200	481514335	4145	4145	4145	4145	0
10	20240605	194100	481514335	4145	4145	4145	4145	0
11	20240605	194000	481514335	4145	4145	4145	4145	0
12	20240605	193900	481514335	4145	4145	4145	4145	0
13	20240605	193800	481514335	4145	4145	4145	4145	0
14	20240605	193700	481514335	4145	4145	4145	4145	0
15	20240605	193600	481514335	4145	4145	4145	4145	0
16	20240605	193500	481514335	4145	4145	4145	4145	0
17	20240605	193400	481514335	4145	4145	4145	4145	0
18	20240605	193300	481514335	4145	4145	4145	4145	0
19	20240605	193200	481514335	4145	4145	4145	4145	0
20	20240605	193100	481514335	4145	4145	4145	4145	0
21	20240605	193000	481514335	4145	4145	4145	4145	0
22	20240605	192900	481514335	4145	4145	4145	4145	0
23	20240605	192800	481514335	4145	4145	4145	4145	0
24	20240605	192700	481514335	4145	4145	4145	4145	0
25	20240605	192600	481514335	4145	4145	4145	4145	0
26	20240605	192500	481514335	4145	4145	4145	4145	0
27	20240605	192400	481514335	4145	4145	4145	4145	0
28	20240605	192300	481514335	4145	4145	4145	4145	0
29	20240605	192200	481514335	4145	4145	4145	4145	0
30	20240605	192100	481514335	4145	4145	4145	4145	0
31	20240605	192000	481514335	4145	4145	4145	4145	0
32	20240605	191900	481514335	4145	4145	4145	4145	338
33	20240605	191800	481514335	4145	4145	4145	4145	0
34	20240605	191700	481514335	4145	4145	4145	4145	0
35	20240605	191600	481514335	4145	4145	4145	4145	0
36	20240605	191500	481514335	4145	4145	4145	4145	0
37	20240605	191400	481514335	4145	4145	4145	4145	0
38	20240605	191300	481514335	4145	4145	4145	4145	0
39	20240605	191200	481514335	4145	4145	4145	4145	0
40	20240605	191100	481514335	4145	4145	4145	4145	0
41	20240605	191000	481514335	4145	4145	4145	4145	0
42	20240605	190900	481514335	4145	4145	4145	4145	0
43	20240605	190800	481514335	4145	4145	4145	4145	0
44	20240605	190700	481514335	4145	4145	4145	4145	0
45	20240605	190600	481514335	4145	4145	4145	4145	0
46	20240605	190500	481514335	4145	4145	4145	4145	0
47	20240605	190400	481514335	4145	4145	4145	4145	0
48	20240605	190300	481514335	4145	4145	4145	4145	0
49	20240605	190200	481514335	4145	4145	4145	4145	0
50	20240605	190100	481514335	4145	4145	4145	4145	0
51	20240605	190000	481514335	4145	4145	4145	4145	0
52	20240605	185900	481514335	4145	4145	4145	4145	0
53	20240605	185800	481514335	4145	4145	4145	4145	0
54	20240605	185700	481514335	4145	4145	4145	4145	0
55	20240605	185600	481514335	4145	4145	4145	4145	0
56	20240605	185500	481514335	4145	4145	4145	4145	0
57	20240605	185400	481514335	4145	4145	4145	4145	0
58	20240605	185300	481514335	4145	4145	4145	4145	0
59	20240605	185200	481514335	4145	4145	4145	4145	0
60	20240605	185100	481514335	4145	4145	4145	4145	0
61	20240605	185000	481514335	4145	4145	4145	4145	0
62	20240605	184900	481514335	4145	4145	4145	4145	338
63	20240605	184800	481514335	4145	4145	4145	4145	0
64	20240605	184700	481514335	4145	4145	4145	4145	0
65	20240605	184600	481514335	4145	4145	4145	4145	0
66	20240605	184500	481514335	4145	4145	4145	4145	0
67	20240605	184400	481514335	4145	4145	4145	4145	0
68	20240605	184300	481514335	4145	4145	4145	4145	0
69	20240605	184200	481514335	4145	4145	4145	4145	0
70	20240605	184100	481514335	4145	4145	4145	4145	0
71	20240605	184000	481514335	4145	4145	4145	4145	0
72	20240605	183900	481514335	4145	4145	4145	4145	0
73	20240605	183800	481514335	4145	4145	4145	4145	0
74	20240605	183700	481514335	4145	4145	4145	4145	0
75	20240605	183600	481514335	4145	4145	4145	4145	0
76	20240605	183500	481514335	4145	4145	4145	4145	0
77	20240605	183400	481514335	4145	4145	4145	4145	0
78	20240605	183300	481514335	4145	4145	4145	4145	0
79	20240605	183200	481514335	4145	4145	4145	4145	0
80	20240605	183100	481514335	4145	4145	4145	4145	0
81	20240605	183000	481514335	4145	4145	4145	4145	0
82	20240605	182900	481514335	4145	4145	4145	4145	0
83	20240605	182800	481514335	4145	4145	4145	4145	0
84	20240605	182700	481514335	4145	4145	4145	4145	0
85	20240605	182600	481514335	4145	4145	4145	4145	0
86	20240605	182500	481514335	4145	4145	4145	4145	0
87	20240605	182400	481514335	4145	4145	4145	4145	0
88	20240605	182300	481514335	4145	4145	4145	4145	0
89	20240605	182200	481514335	4145	4145	4145	4145	0
90	20240605	182100	481514335	4145	4145	4145	4145	0
91	20240605	182000	481514335	4145	4145	4145	4145	0
92	20240605	181900	481514335	4145	4145	4145	4145	338
93	20240605	181800	481514335	4145	4145	4145	4145	0
94	20240605	181700	481514335	4145	4145	4145	4145	0
95	20240605	181600	481514335	4145	4145	4145	4145	0
96	20240605	181500	481514335	4145	4145	4145	4145	0
97	20240605	181400	481514335	4145	4145	4145	4145	0
98	20240605	181300	481514335	4145	4145	4145	4145	0
99	20240605	181200	481514335	4145	4145	4145	4145	0
100	20240605	181100	481514335	4145	4145	4145	4145	0
101	20240605	181000	481514335	4145	4145	4145	4145	0
102	20240605	180900	481514335	4145	4145	4145	4145	0
103	20240605	180800	481514335	4145	4145	4145	4145	0
104	20240605	180700	481514335	4145	4145	4145	4145	0
105	20240605	180600	481514335	4145	4145	4145	4145	0
106	20240605	180500	481514335	4145	4145	4145	4145	0
107	20240605	180400	481514335	4145	4145	4145	4145	0
108	20240605	180300	481514335	4145	4145	4145	4145	0
109	20240605	180200	481514335	4145	4145	4145	4145	0
110	20240605	180100	481514335	4145	4145	4145	4145	0
111	20240605	180000	481514335	4145	4145	4145	4145	0
112	20240605	175900	481514335	4145	4145	4145	4145	0
113	20240605	175800	481514335	4145	4145	4145	4145	0
114	20240605	175700	481514335	4145	4145	4145	4145	0
115	20240605	175600	481514335	4145	4145	4145	4145	0
116	20240605	175500	481514335	4145	4145	4145	4145	0
117	20240605	175400	481514335	4145	4145	4145	4145	0
118	20240605	175300	481514335	4145	4145	4145	4145	0
119	20240605	175200	481514335	4145	4145	4145	4145	0
120	20240605	175100	481514335	4145	4145	4145	4145	0
121	20240605	175000	481514335	4145	4145	4145	4145	0
122	20240605	174900	481514335	4145	4145	4145	4145	338
123	20240605	174800	481514335	4145	4145	4145	4145	0
124	20240605	174700	481514335	4145	4145	4145	4145	0
125	20240605	174600	481514335	4145	4145	4145	4145	0
126	20240605	174500	481514335	4145	4145	4145	4145	0
127	20240605	174400	481514335	4145	4145	4145	4145	0
128	20240605	174300	481514335	4145	4145	4145	4145	0
129	20240605	174200	481514335	4145	4145	4145	4145	0
130	20240605	174100	481514335	4145	4145	4145	4145	0
131	20240605	174000	481514335	4145	4145	4145	4145	0
132	20240605	173900	481514335	4145	4145	4145	4145	0
133	20240605	173800	481514335	4145	4145	4145	4145	0
134	20240605	173700	481514335	4145	4145	4145	4145	0
135	20240605	173600	481514335	4145	4145	4145	4145	0
136	20240605	173500	481514335	4145	4145	4145	4145	0
137	20240605	173400	481514335	4145	4145	4145	4145	0
138	20240605	173300	481514335	4145	4145	4145	4145	0
139	20240605	173200	481514335	4145	4145	4145	4145	0
140	20240605	173100	481514335	4145	4145	4145	4145	0
141	20240605	173000	481514335	4145	4145	4145	4145	0
142	20240605	172900	481514335	4145	4145	4145	4145	0
143	20240605	172800	481514335	4145	4145	4145	4145	0
144	20240605	172700	481514335	4145	4145	4145	4145	0
145	20240605	172600	481514335	4145	4145	4145	4145	0
146	20240605	172500	481514335	4145	4145	4145	4145	0
147	20240605	172400	481514335	4145	4145	4145	4145	0
148	20240605	172300	481514335	4145	4145	4145	4145	0
149	20240605	172200	481514335	4145	4145	4145	4145	0
150	20240605	172100	481514335	4145	4145	4145	4145	0
151	20240605	172000	481514335	4145	4145	4145	4145	0
152	20240605	171900	481514335	4145	4145	4145	4145	338
153	20240605	171800	481514335	4145	4145	4145	4145	0
154	20240605	171700	481514335	4145	4145	4145	4145	0
155	20240605	171600	481514335	4145	4145	4145	4145	0
156	20240605	171500	481514335	4145	4145	4145	4145	0
157	20240605	171400	481514335	4145	4145	4145	4145	0
158	20240605	171300	481514335	4145	4145	4145	4145	0
159	20240605	171200	481514335	4145	4145	4145	4145	0
160	20240605	171100	481514335	4145	4145	4145	4145	0
161	20240605	171000	481514335	4145	4145	4145	4145	0
162	20240605	170900	481514335	4145	4145	4145	4145	0
163	20240605	170800	481514335	4145	4145	4145	4145	0
164	20240605	170700	481514335	4145	4145	4145	4145	0
165	20240605	170600	481514335	4145	4145	4145	4145	0
166	20240605	170500	481514335	4145	4145	4145	4145	0
167	20240605	170400	481514335	4145	4145	4145	4145	0
168	20240605	170300	481514335	4145	4145	4145	4145	0
169	20240605	170200	481514335	4145	4145	4145	4145	0
170	20240605	170100	481514335	4145	4145	4145	4145	0
171	20240605	170000	481514335	4145	4145	4145	4145	0
172	20240605	165900	481514335	4145	4145	4145	4145	0
173	20240605	165800	481514335	4145	4145	4145	4145	0
174	20240605	165700	481514335	4145	4145	4145	4145	0
175	20240605	165600	481514335	4145	4145	4145	4145	0
176	20240605	165500	481514335	4145	4145	4145	4145	0
177	20240605	165400	481514335	4145	4145	4145	4145	0
178	20240605	165300	481514335	4145	4145	4145	4145	0
179	20240605	165200	481514335	4145	4145	4145	4145	0
180	20240605	165100	481514335	4145	4145	4145	4145	0
181	20240605	165000	481514335	4145	4145	4145	4145	0
182	20240605	164900	481514335	4145	4145	4145	4145	338
183	20240605	164800	481514335	4145	4145	4145	4145	0
184	20240605	164700	481514335	4145	4145	4145	4145	0
185	20240605	164600	481514335	4145	4145	4145	4145	0
186	20240605	164500	481514335	4145	4145	4145	4145	0
187	20240605	164400	481514335	4145	4145	4145	4145	0
188	20240605	164300	481514335	4145	4145	4145	4145	0
189	20240605	164200	481514335	4145	4145	4145	4145	0
190	20240605	164100	481514335	4145	4145	4145	4145	0
191	20240605	164000	481514335	4145	4145	4145	4145	0
192	20240605	163900	481514335	4145	4145	4145	4145	0
193	20240605	163800	481514335	4145	4145	4145	4145	0
194	20240605	163700	481514335	4145	4145	4145	4145	0
195	20240605	163600	481514335	4145	4145	4145	4145	0
196	20240605	163500	481514335	4145	4145	4145	4145	0
197	20240605	163400	481514335	4145	4145	4145	4145	0
198	20240605	163300	481514335	4145	4145	4145	4145	0
199	20240605	163200	481514335	4145	4145	4145	4145	0
200	20240605	163100	481514335	4145	4145	4145	4145	0
201	20240605	163000	481514335	4145	4145	4145	4145	0
202	20240605	162900	481514335	4145	4145	4145	4145	0
203	20240605	162800	481514335	4145	4145	4145	4145	0
204	20240605	162700	481514335	4145	4145	4145	4145	0
205	20240605	162600	481514335	4145	4145	4145	4145	0
206	20240605	162500	481514335	4145	4145	4145	4145	0
207	20240605	162400	481514335	4145	4145	4145	4145	0
208	20240605	162300	481514335	4145	4145	4145	4145	0
209	20240605	162200	481514335	4145	4145	4145	4145	0
210	20240605	162100	481514335	4145	4145	4145	4145	0
211	20240605	162000	481514335	4145	4145	4145	4145	0
212	20240605	161900	481514335	4145	4145	4145	4145	338
213	20240605	161800	481514335	4145	4145	4145	4145	0
214	20240605	161700	481514335	4145	4145	4145	4145	0
215	20240605	161600	481514335	4145	4145	4145	4145	0
216	20240605	161500	481514335	4145	4145	4145	4145	0
217	20240605	161400	481514335	4145	4145	4145	4145	0
218	20240605	161300	481514335	4145	4145	4145	4145	0
219	20240605	161200	481514335	4145	4145	4145	4145	0
220	20240605	161100	481514335	4145	4145	4145	4145	0
221	20240605	161000	481514335	4145	4145	4145	4145	0
222	20240605	160900	481514335	4145	4145	4145	4145	0
223	20240605	160800	481514335	4145	4145	4145	4145	0
224	20240605	160700	481514335	4145	4145	4145	4145	0
225	20240605	160600	481514335	4145	4145	4145	4145	0
226	20240605	160500	481514335	4145	4145	4145	4145	0
227	20240605	160400	481514335	4145	4145	4145	4145	0
228	20240605	160300	481514335	4145	4145	4145	4145	0
229	20240605	160200	481514335	4145	4145	4145	4145	0
230	20240605	160100	481514335	4145	4145	4145	4145	0
231	20240605	160000	481514335	4145	4145	4145	4145	0
232	20240605	155900	481514335	4145	4145	4145	4145	0
233	20240605	155800	481514335	4145	4145	4145	4145	0
234	20240605	155700	481514335	4145	4145	4145	4145	0
235	20240605	155600	481514335	4145	4145	4145	4145	0
236	20240605	155500	481514335	4145	4145	4145	4145	0
237	20240605	155400	481514335	4145	4145	4145	4145	0
238	20240605	155300	481514335	4145	4145	4145	4145	0
239	20240605	155200	481514335	4145	4145	4145	4145	0
240	20240605	155100	481514335	4145	4145	4145	4145	0
241	20240605	155000	481514335	4145	4145	4145	4145	0
242	20240605	154900	481514335	4145	4145	4145	4145	338
243	20240605	154800	481514335	4145	4145	4145	4145	0
244	20240605	154700	481514335	4145	4145	4145	4145	0
245	20240605	154600	481514335	4145	4145	4145	4145	0
246	20240605	154500	481514335	4145	4145	4145	4145	0
247	20240605	154400	481514335	4145	4145	4145	4145	0
248	20240605	154300	481514335	4145	4145	4145	4145	0
249	20240605	154200	481514335	4145	4145	4145	4145	0
250	20240605	154100	481514335	4145	4145	4145	4145	0
251	20240605	154000	481514335	4145	4145	4145	4145	0
252	20240605	153900	481514335	4145	4145	4145	4145	0
253	20240605	153800	481514335	4145	4145	4145	4145	0
254	20240605	153700	481514335	4145	4145	4145	4145	0
255	20240605	153600	481514335	4145	4145	4145	4145	0
256	20240605	153500	481514335	4145	4145	4145	4145	0
257	20240605	153400	481514335	4145	4145	4145	4145	0
258	20240605	153300	481514335	4145	4145	4145	4145	0
259	20240605	153200	481514335	4145	4145	4145	4145	0
260	20240605	153100	481514335	4145	4145	4145	4145	0
261	20240605	153000	481514335	4145	4145	4145	4145	338
262	20240605	152900	480113325	4145	4145	4145	4145	0
263	20240605	152800	480113325	4145	4145	4145	4145	0
264	20240605	152700	480113325	4145	4145	4145	4145	0
265	20240605	152600	480113325	4145	4145	4145	4145	0
266	20240605	152500	480113325	4145	4145	4145	4145	0
267	20240605	152400	480113325	4145	4145	4145	4145	0
268	20240605	152300	480113325	4145	4145	4145	4145	0
269	20240605	152200	480113325	4145	4145	4145	4145	0
270	20240605	152100	480113325	4145	4145	4145	4145	0
271	20240605	152000	480113325	4145	4145	4145	4145	0
272	20240605	151900	480113325	4145	4145	4145	4145	13
273	20240605	151800	480059440	4145	4145	4145	4145	0
274	20240605	151700	480059440	4145	4145	4145	4145	0
275	20240605	151600	480059440	4145	4145	4145	4145	0
276	20240605	151500	480059440	4145	4140	4145	4140	26
277	20240605	151400	479951795	4140	4140	4140	4140	47
278	20240605	151300	479757215	4145	4145	4145	4145	7
279	20240605	151200	479728200	4145	4145	4145	4145	0
280	20240605	151100	479728200	4145	4140	4145	4140	8
281	20240605	151000	479695060	4145	4145	4145	4140	402
282	20240605	150900	478030765	4140	4140	4140	4140	1
283	20240605	150800	478026625	4155	4155	4155	4155	50
284	20240605	150700	477818875	4155	4140	4155	4140	89
285	20240605	150600	477450400	4145	4145	4145	4145	28
286	20240605	150500	477334340	4155	4150	4155	4150	4
287	20240605	150400	477317735	4145	4145	4145	4145	11
288	20240605	150300	477272140	4155	4155	4155	4155	1
289	20240605	150200	477267985	4150	4150	4150	4150	1
290	20240605	150100	477263835	4150	4150	4150	4150	0
291	20240605	150000	477263835	4150	4150	4150	4150	66
292	20240605	145900	476989935	4140	4135	4140	4135	16
293	20240605	145800	476923700	4135	4135	4135	4135	0
294	20240605	145700	476923700	4135	4135	4135	4135	0
295	20240605	145600	476923700	4135	4135	4135	4135	0
296	20240605	145500	476923700	4135	4135	4135	4135	0
297	20240605	145400	476923700	4135	4135	4135	4135	0
298	20240605	145300	476923700	4135	4135	4135	4135	0
299	20240605	145200	476923700	4135	4135	4135	4135	0
300	20240605	145100	476923700	4135	4135	4135	4135	0
301	20240605	145000	476923700	4135	4135	4135	4135	0
302	20240605	144900	476923700	4135	4135	4135	4135	41
303	20240605	144800	476754165	4135	4135	4135	4135	6
304	20240605	144700	476729355	4130	4130	4130	4130	0
305	20240605	144600	476729355	4130	4130	4130	4130	0
306	20240605	144500	476729355	4130	4130	4130	4130	0
307	20240605	144400	476729355	4130	4130	4130	4130	0
308	20240605	144300	476729355	4130	4130	4130	4130	8
309	20240605	144200	476696315	4130	4130	4130	4130	0
310	20240605	144100	476696315	4130	4135	4135	4130	1939
311	20240605	144000	468678555	4135	4135	4140	4135	431
312	20240605	143900	466896050	4140	4140	4140	4140	0
313	20240605	143800	466896050	4140	4140	4140	4140	0
314	20240605	143700	466896050	4140	4140	4140	4140	1
315	20240605	143600	466891910	4145	4140	4145	4140	82
316	20240605	143500	466552065	4140	4150	4150	4135	16
317	20240605	143400	466485740	4150	4155	4155	4150	3
318	20240605	143300	466473280	4155	4145	4155	4145	270
319	20240605	143200	465354075	4135	4170	4170	4135	2002
320	20240605	143100	457047415	4195	4195	4195	4195	0
321	20240605	143000	457047415	4195	4195	4195	4195	0
322	20240605	142900	457047415	4195	4175	4195	4175	242
323	20240605	142800	456032355	4175	4175	4175	4175	1
324	20240605	142700	456028180	4175	4185	4200	4175	40
325	20240605	142600	455860480	4200	4170	4200	4170	3105
326	20240605	142500	442835015	4160	4160	4195	4160	2120
327	20240605	142400	433951825	4160	4155	4185	4150	305
328	20240605	142300	432676325	4175	4155	4185	4150	850
329	20240605	142200	429126770	4170	4150	4170	4145	656
330	20240605	142100	426406130	4170	4170	4170	4170	0
331	20240605	142000	426406130	4170	4150	4170	4150	337
332	20240605	141900	425007550	4150	4150	4150	4150	400
333	20240605	141800	423347550	4150	4150	4150	4150	0
334	20240605	141700	423347550	4150	4150	4150	4150	0
335	20240605	141600	423347550	4150	4150	4150	4150	0
336	20240605	141500	423347550	4150	4150	4150	4150	0
337	20240605	141400	423347550	4150	4150	4150	4150	5
338	20240605	141300	423326800	4150	4145	4150	4145	139
339	20240605	141200	422750640	4145	4145	4145	4145	1
340	20240605	141100	422746495	4140	4140	4140	4140	1
341	20240605	141000	422742355	4145	4145	4145	4145	0
342	20240605	140900	422742355	4145	4145	4145	4135	118
343	20240605	140800	422254405	4135	4140	4140	4135	5
344	20240605	140700	422233720	4145	4145	4145	4145	1
345	20240605	140600	422229575	4140	4135	4145	4135	102
346	20240605	140500	421807790	4125	4135	4135	4125	151
347	20240605	140400	421184905	4130	4130	4130	4130	0
348	20240605	140300	421184905	4130	4130	4130	4130	49
349	20240605	140200	420982535	4130	4130	4130	4130	0
350	20240605	140100	420982535	4130	4130	4130	4130	0
351	20240605	140000	420982535	4130	4130	4130	4130	1
352	20240605	135900	420978405	4130	4130	4130	4130	1
353	20240605	135800	420974275	4120	4120	4120	4120	16
354	20240605	135700	420908355	4125	4125	4125	4125	0
355	20240605	135600	420908355	4125	4125	4125	4125	32
356	20240605	135500	420776355	4125	4125	4125	4125	0
357	20240605	135400	420776355	4125	4125	4125	4125	0
358	20240605	135300	420776355	4125	4125	4125	4125	0
359	20240605	135200	420776355	4125	4125	4125	4125	0
360	20240605	135100	420776355	4125	4125	4125	4125	1
361	20240605	135000	420772230	4120	4120	4120	4120	3
362	20240605	134900	420759870	4120	4120	4125	4120	22
363	20240605	134800	420669155	4110	4110	4110	4110	0
364	20240605	134700	420669155	4110	4110	4125	4110	6
365	20240605	134600	420644465	4110	4110	4110	4100	8
366	20240605	134500	420611595	4105	4100	4105	4100	2760
367	20240605	134400	409290875	4100	4100	4100	4100	0
368	20240605	134300	409290875	4100	4100	4100	4100	0
369	20240605	134200	409290875	4100	4100	4100	4100	0
370	20240605	134100	409290875	4100	4100	4100	4100	0
371	20240605	134000	409290875	4100	4100	4100	4100	100
372	20240605	133900	408880875	4100	4100	4100	4100	0
373	20240605	133800	408880875	4100	4100	4100	4100	44
374	20240605	133700	408700475	4095	4095	4095	4095	0
375	20240605	133600	408700475	4095	4095	4095	4095	1
376	20240605	133500	408696380	4100	4100	4100	4100	0
377	20240605	133400	408696380	4100	4100	4100	4100	0
378	20240605	133300	408696380	4100	4100	4100	4100	44
379	20240605	133200	408515980	4085	4085	4085	4085	0
380	20240605	133100	408515980	4085	4085	4085	4085	0
381	20240605	133000	408515980	4085	4085	4085	4085	0
382	20240605	132900	408515980	4085	4090	4090	4085	1000
383	20240605	132800	404426790	4095	4095	4095	4095	0
384	20240605	132700	404426790	4095	4095	4095	4095	0
385	20240605	132600	404426790	4095	4095	4095	4095	0
386	20240605	132500	404426790	4095	4095	4095	4095	0
387	20240605	132400	404426790	4095	4095	4100	4095	20
388	20240605	132300	404344825	4095	4090	4095	4090	5
389	20240605	132200	404324355	4095	4095	4095	4095	0
390	20240605	132100	404324355	4095	4095	4095	4095	3
391	20240605	132000	404312070	4095	4095	4095	4095	4
392	20240605	131900	404295690	4085	4100	4100	4085	1517
393	20240605	131800	398090450	4095	4095	4095	4095	0
394	20240605	131700	398090450	4095	4095	4095	4095	0
395	20240605	131600	398090450	4095	4095	4095	4095	8
396	20240605	131500	398057690	4100	4100	4100	4100	42
397	20240605	131400	397885490	4095	4095	4095	4095	0
398	20240605	131300	397885490	4095	4100	4100	4095	463
399	20240605	131200	395988980	4105	4105	4105	4105	0
400	20240605	131100	395988980	4105	4105	4105	4105	0
401	20240605	131000	395988980	4105	4105	4105	4105	49
402	20240605	130900	395787835	4105	4105	4105	4105	0
403	20240605	130800	395787835	4105	4105	4105	4105	0
404	20240605	130700	395787835	4105	4105	4105	4105	0
405	20240605	130600	395787835	4105	4105	4105	4105	0
406	20240605	130500	395787835	4105	4105	4105	4105	0
407	20240605	130400	395787835	4105	4105	4105	4105	0
408	20240605	130300	395787835	4105	4105	4105	4105	0
409	20240605	130200	395787835	4105	4105	4105	4105	0
410	20240605	130100	395787835	4105	4105	4105	4105	5
411	20240605	130000	395767310	4105	4105	4105	4105	0
412	20240605	125900	395767310	4105	4105	4105	4105	0
413	20240605	125800	395767310	4105	4105	4105	4105	0
414	20240605	125700	395767310	4105	4105	4105	4105	0
415	20240605	125600	395767310	4105	4105	4105	4105	0
416	20240605	125500	395767310	4105	4105	4105	4105	0
417	20240605	125400	395767310	4105	4105	4105	4105	0
418	20240605	125300	395767310	4105	4105	4105	4105	0
419	20240605	125200	395767310	4105	4115	4115	4105	13
420	20240605	125100	395713935	4115	4095	4115	4095	2975
421	20240605	125000	383515105	4090	4090	4090	4090	73
422	20240605	124900	383216535	4090	4090	4090	4090	0
423	20240605	124800	383216535	4090	4090	4090	4090	0
424	20240605	124700	383216535	4090	4090	4090	4090	0
425	20240605	124600	383216535	4090	4090	4090	4090	0
426	20240605	124500	383216535	4090	4090	4090	4090	0
427	20240605	124400	383216535	4090	4090	4090	4090	0
428	20240605	124300	383216535	4090	4090	4090	4090	0
429	20240605	124200	383216535	4090	4090	4090	4090	0
430	20240605	124100	383216535	4090	4090	4090	4090	15
431	20240605	124000	383155185	4090	4095	4095	4090	614
432	20240605	123900	380642920	4100	4110	4110	4100	4000
433	20240605	123800	364229855	4110	4110	4110	4110	0
434	20240605	123700	364229855	4110	4110	4110	4110	0
435	20240605	123600	364229855	4110	4110	4110	4110	93
436	20240605	123500	363847625	4110	4110	4110	4110	0
437	20240605	123400	363847625	4110	4110	4110	4110	0
438	20240605	123300	363847625	4110	4110	4110	4110	0
439	20240605	123200	363847625	4110	4115	4115	4110	204
440	20240605	123100	363009180	4130	4130	4130	4130	0
441	20240605	123000	363009180	4130	4130	4130	4130	0
442	20240605	122900	363009180	4130	4130	4130	4130	0
443	20240605	122800	363009180	4130	4130	4130	4130	10
444	20240605	122700	362967880	4115	4115	4115	4115	0
445	20240605	122600	362967880	4115	4115	4115	4115	0
446	20240605	122500	362967880	4115	4115	4115	4115	0
447	20240605	122400	362967880	4115	4115	4115	4115	0
448	20240605	122300	362967880	4115	4115	4115	4115	0
449	20240605	122200	362967880	4115	4115	4115	4115	0
450	20240605	122100	362967880	4115	4115	4115	4115	0
451	20240605	122000	362967880	4115	4115	4115	4115	0
452	20240605	121900	362967880	4115	4115	4115	4115	0
453	20240605	121800	362967880	4115	4115	4115	4115	0
454	20240605	121700	362967880	4115	4120	4120	4115	56
455	20240605	121600	362737435	4120	4135	4135	4120	150
456	20240605	121500	362119070	4135	4135	4135	4135	25
457	20240605	121400	362015695	4125	4125	4125	4125	13
458	20240605	121300	361962070	4130	4130	4130	4130	0
459	20240605	121200	361962070	4130	4130	4130	4130	1
460	20240605	121100	361957940	4120	4125	4125	4120	2000
461	20240605	121000	353717670	4125	4120	4125	4120	121
462	20240605	120900	353218585	4125	4125	4125	4125	11
463	20240605	120800	353173210	4120	4120	4120	4120	83
464	20240605	120700	352831250	4125	4125	4125	4125	201
465	20240605	120600	352002125	4120	4120	4120	4120	0
466	20240605	120500	352002125	4120	4120	4120	4120	48
467	20240605	120400	351804365	4120	4120	4120	4120	0
468	20240605	120300	351804365	4120	4120	4120	4120	0
469	20240605	120200	351804365	4120	4120	4120	4120	0
470	20240605	120100	351804365	4120	4120	4120	4120	130
471	20240605	120000	351268765	4120	4120	4120	4120	48
472	20240605	115900	351071005	4125	4125	4125	4125	0
473	20240605	115800	351071005	4125	4125	4125	4125	200
474	20240605	115700	350246005	4120	4120	4120	4120	0
475	20240605	115600	350246005	4120	4120	4120	4120	26
476	20240605	115500	350138885	4120	4120	4120	4120	93
477	20240605	115400	349755725	4120	4120	4120	4120	0
478	20240605	115300	349755725	4120	4115	4120	4115	7
479	20240605	115200	349726915	4115	4115	4115	4115	292
480	20240605	115100	348525335	4115	4120	4120	4115	353
481	20240605	115000	347072735	4115	4115	4115	4115	48
482	20240605	114900	346875215	4125	4125	4125	4125	0
483	20240605	114800	346875215	4125	4125	4125	4125	90
484	20240605	114700	346503965	4125	4125	4125	4125	0
485	20240605	114600	346503965	4125	4125	4125	4125	0
486	20240605	114500	346503965	4125	4140	4140	4125	72
487	20240605	114400	346206250	4135	4125	4135	4125	61
488	20240605	114300	345954320	4130	4125	4130	4125	100
489	20240605	114200	345541325	4130	4120	4130	4120	3
490	20240605	114100	345528950	4110	4110	4110	4110	0
491	20240605	114000	345528950	4110	4110	4110	4110	48
492	20240605	113900	345331670	4110	4130	4145	4110	7591
493	20240605	113800	314041895	4125	4140	4140	4125	3822
494	20240605	113700	298250465	4140	4140	4140	4140	13
495	20240605	113600	298196645	4145	4145	4145	4145	0
496	20240605	113500	298196645	4145	4145	4145	4145	1
497	20240605	113400	298192500	4140	4140	4140	4140	0
498	20240605	113300	298192500	4140	4140	4140	4140	0
499	20240605	113200	298192500	4140	4140	4140	4140	436
500	20240605	113100	296387460	4140	4140	4140	4140	44
501	20240605	113000	296205300	4140	4140	4140	4135	865
502	20240605	112900	292624620	4145	4150	4150	4140	869
503	20240605	112800	289026810	4150	4150	4150	4150	0
504	20240605	112700	289026810	4150	4150	4150	4150	0
505	20240605	112600	289026810	4150	4150	4150	4150	0
506	20240605	112500	289026810	4150	4150	4150	4150	44
507	20240605	112400	288844210	4145	4150	4150	4145	80
508	20240605	112300	288512360	4145	4145	4145	4145	0
509	20240605	112200	288512360	4145	4145	4145	4145	0
510	20240605	112100	288512360	4145	4145	4145	4145	11
511	20240605	112000	288466765	4145	4140	4145	4140	42
512	20240605	111900	288292875	4140	4150	4150	4140	251
513	20240605	111800	287253125	4150	4150	4150	4150	1
514	20240605	111700	287248975	4160	4150	4160	4150	36
515	20240605	111600	287099225	4160	4150	4160	4150	162
516	20240605	111500	286426015	4140	4140	4140	4140	32
517	20240605	111400	286293535	4140	4140	4140	4140	19
518	20240605	111300	286214875	4140	4135	4140	4135	12
519	20240605	111200	286165250	4135	4135	4135	4135	6
520	20240605	111100	286140440	4130	4130	4130	4130	0
521	20240605	111000	286140440	4130	4130	4130	4130	48
522	20240605	110900	285942200	4130	4130	4130	4130	0
523	20240605	110800	285942200	4130	4130	4130	4130	0
524	20240605	110700	285942200	4130	4130	4130	4130	6
525	20240605	110600	285917420	4130	4130	4130	4130	0
526	20240605	110500	285917420	4130	4130	4130	4130	59
527	20240605	110400	285673750	4130	4130	4130	4130	600
528	20240605	110300	283195750	4130	4140	4140	4130	201
529	20240605	110200	282365455	4145	4145	4145	4135	8
530	20240605	110100	282332355	4130	4130	4130	4130	0
531	20240605	110000	282332355	4130	4130	4130	4130	48
532	20240605	105900	282134115	4130	4130	4130	4130	0
533	20240605	105800	282134115	4130	4130	4130	4130	0
534	20240605	105700	282134115	4130	4140	4140	4130	18
535	20240605	105600	282059765	4150	4130	4150	4130	1574
536	20240605	105500	275544055	4130	4120	4130	4120	103
537	20240605	105400	275119665	4140	4130	4140	4130	500
538	20240605	105300	273049725	4130	4130	4140	4130	101
539	20240605	105200	272631605	4140	4140	4140	4120	22
540	20240605	105100	272540645	4120	4145	4145	4120	6
541	20240605	105000	272515880	4135	4115	4135	4115	550
542	20240605	104900	270242615	4115	4120	4125	4115	301
543	20240605	104800	269002660	4120	4135	4135	4120	10006
544	20240605	104700	227760410	4150	4150	4150	4150	2
545	20240605	104600	227752110	4140	4140	4140	4140	0
546	20240605	104500	227752110	4140	4140	4140	4140	2
547	20240605	104400	227743830	4140	4140	4140	4140	310
548	20240605	104300	226460430	4135	4135	4135	4135	0
549	20240605	104200	226460430	4135	4150	4150	4135	122
550	20240605	104100	225955795	4155	4155	4155	4145	728
551	20240605	104000	222935000	4150	4150	4150	4150	48
552	20240605	103900	222735800	4160	4160	4160	4160	32
553	20240605	103800	222602680	4160	4150	4160	4150	3
554	20240605	103700	222590220	4150	4140	4150	4140	7
555	20240605	103600	222561230	4140	4145	4145	4135	152
556	20240605	103500	221931950	4150	4130	4150	4130	598
557	20240605	103400	219451220	4135	4135	4135	4135	1
558	20240605	103300	219447085	4130	4135	4135	4120	1612
559	20240605	103200	212794120	4130	4155	4155	4130	880
560	20240605	103100	209154950	4150	4145	4150	4145	244
561	20240605	103000	208143565	4150	4155	4170	4150	550
562	20240605	102900	205859660	4155	4165	4165	4155	6001
563	20240605	102800	180924605	4165	4165	4165	4165	2
564	20240605	102700	180916275	4155	4155	4155	4155	6
565	20240605	102600	180891345	4155	4155	4155	4155	0
566	20240605	102500	180891345	4155	4155	4160	4155	58
567	20240605	102400	180650350	4155	4155	4155	4155	0
568	20240605	102300	180650350	4155	4155	4155	4155	0
569	20240605	102200	180650350	4155	4155	4155	4155	6
570	20240605	102100	180625420	4160	4160	4160	4160	258
571	20240605	102000	179552140	4140	4170	4175	4140	786
572	20240605	101900	176281510	4185	4175	4185	4175	738
573	20240605	101800	173198565	4175	4175	4175	4175	50
574	20240605	101700	172989815	4175	4155	4175	4155	16
575	20240605	101600	172923145	4165	4165	4165	4165	1
576	20240605	101500	172918980	4155	4155	4155	4155	20
577	20240605	101400	172835880	4165	4160	4165	4160	30
578	20240605	101300	172710935	4155	4155	4155	4155	0
579	20240605	101200	172710935	4155	4160	4160	4155	33
580	20240605	101100	172573665	4160	4160	4160	4160	1500
581	20240605	101000	166333665	4155	4145	4155	4140	50
582	20240605	100900	166126645	4145	4145	4145	4140	259
583	20240605	100800	165054375	4140	4160	4170	4140	2629
584	20240605	100700	154155170	4150	4160	4160	4150	8
585	20240605	100600	154121950	4160	4160	4160	4160	4009
586	20240605	100500	137444510	4160	4155	4160	4150	484
587	20240605	100400	135433900	4160	4160	4160	4160	3
588	20240605	100300	135421420	4170	4155	4170	4155	33
589	20240605	100200	135284075	4145	4155	4155	4145	16
590	20240605	100100	135217655	4155	4155	4155	4155	6
591	20240605	100000	135192725	4155	4155	4155	4155	551
592	20240605	095900	132903320	4160	4160	4160	4160	47
593	20240605	095800	132707800	4150	4150	4150	4150	0
594	20240605	095700	132707800	4150	4150	4150	4150	6
595	20240605	095600	132682900	4160	4160	4160	4160	0
596	20240605	095500	132682900	4160	4160	4160	4155	22
597	20240605	095400	132591385	4155	4155	4155	4145	5
598	20240605	095300	132570630	4150	4150	4150	4150	0
599	20240605	095200	132570630	4150	4155	4155	4150	74
600	20240605	095100	132263190	4145	4145	4145	4145	100
601	20240605	095000	131848690	4150	4145	4150	4145	52
602	20240605	094900	131633130	4145	4145	4145	4145	236
603	20240605	094800	130654910	4145	4155	4155	4145	639
604	20240605	094700	128003010	4150	4165	4165	4150	519
605	20240605	094600	125842985	4175	4175	4175	4175	1
606	20240605	094500	125838810	4165	4170	4170	4165	2
607	20240605	094400	125830475	4175	4175	4175	4175	417
608	20240605	094300	124089500	4185	4185	4185	4185	1
609	20240605	094200	124085315	4180	4180	4180	4180	130
610	20240605	094100	123541915	4180	4180	4180	4180	0
611	20240605	094000	123541915	4180	4180	4185	4180	883
612	20240605	093900	119850965	4180	4190	4195	4180	98
613	20240605	093800	119440965	4195	4195	4195	4195	15
614	20240605	093700	119378040	4190	4190	4190	4180	115
615	20240605	093600	118896250	4180	4180	4180	4180	1
616	20240605	093500	118892070	4180	4180	4180	4180	49
617	20240605	093400	118687250	4195	4185	4195	4185	299
618	20240605	093300	117435355	4185	4195	4200	4185	414
619	20240605	093200	115702655	4195	4195	4200	4185	20
620	20240605	093100	115618810	4195	4190	4200	4190	246
621	20240605	093000	114586950	4195	4195	4195	4195	49
622	20240605	092900	114381395	4200	4190	4200	4185	2521
623	20240605	092800	103813415	4185	4170	4190	4170	319
624	20240605	092700	102480625	4160	4160	4160	4160	6
625	20240605	092600	102455665	4175	4175	4175	4170	254
626	20240605	092500	101395225	4175	4175	4175	4175	48
627	20240605	092400	101194825	4170	4170	4170	4170	0
628	20240605	092300	101194825	4170	4170	4170	4170	888
629	20240605	092200	97491865	4165	4180	4180	4165	1434
630	20240605	092100	91503490	4180	4175	4180	4175	223
631	20240605	092000	90572350	4175	4175	4175	4175	14
632	20240605	091900	90513900	4175	4180	4180	4175	558
633	20240605	091800	88183575	4180	4185	4185	4180	48
634	20240605	091700	87982930	4180	4180	4180	4180	13
635	20240605	091600	87928590	4185	4180	4185	4180	126
636	20240605	091500	87401310	4180	4175	4180	4175	2
637	20240605	091400	87392955	4180	4185	4185	4180	4
638	20240605	091300	87376230	4185	4165	4185	4165	3
639	20240605	091200	87363695	4160	4160	4160	4160	7
640	20240605	091100	87334575	4170	4170	4170	4170	549
641	20240605	091000	85045245	4165	4175	4175	4165	271
642	20240605	090900	83914385	4175	4175	4175	4175	5
643	20240605	090800	83893510	4175	4175	4175	4175	0
644	20240605	090700	83893510	4175	4195	4195	4175	407
645	20240605	090600	82186265	4200	4195	4200	4195	2000
646	20240605	090500	73789065	4200	4185	4200	4185	2116
647	20240605	090400	64913350	4195	4180	4195	4170	1301
648	20240605	090300	59474325	4180	4165	4180	4165	1104
649	20240605	090200	54867900	4165	4150	4170	4125	1927
650	20240605	090100	46867210	4145	4120	4145	4120	51
651	20240605	090000	46655840	4155	4120	4160	4100	11203