KissMeData/061040/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	194100	309369240	4060	4060	4060	4060	3749
3	20240604	194000	309369240	4060	4060	4060	4060	0
4	20240604	193900	309369240	4060	4060	4060	4060	0
5	20240604	193800	309369240	4060	4060	4060	4060	0
6	20240604	193700	309369240	4060	4060	4060	4060	0
7	20240604	193600	309369240	4060	4060	4060	4060	0
8	20240604	193500	309369240	4060	4060	4060	4060	0
9	20240604	193400	309369240	4060	4060	4060	4060	0
10	20240604	193300	309369240	4060	4060	4060	4060	0
11	20240604	193200	309369240	4060	4060	4060	4060	0
12	20240604	193100	309369240	4060	4060	4060	4060	0
13	20240604	193000	309369240	4060	4060	4060	4060	0
14	20240604	192900	309369240	4060	4060	4060	4060	0
15	20240604	192800	309369240	4060	4060	4060	4060	0
16	20240604	192700	309369240	4060	4060	4060	4060	0
17	20240604	192600	309369240	4060	4060	4060	4060	0
18	20240604	192500	309369240	4060	4060	4060	4060	0
19	20240604	192400	309369240	4060	4060	4060	4060	0
20	20240604	192300	309369240	4060	4060	4060	4060	0
21	20240604	192200	309369240	4060	4060	4060	4060	0
22	20240604	192100	309369240	4060	4060	4060	4060	0
23	20240604	192000	309369240	4060	4060	4060	4060	0
24	20240604	191900	309369240	4060	4060	4060	4060	0
25	20240604	191800	309369240	4060	4060	4060	4060	0
26	20240604	191700	309369240	4060	4060	4060	4060	0
27	20240604	191600	309369240	4060	4060	4060	4060	0
28	20240604	191500	309369240	4060	4060	4060	4060	0
29	20240604	191400	309369240	4060	4060	4060	4060	0
30	20240604	191300	309369240	4060	4060	4060	4060	0
31	20240604	191200	309369240	4060	4060	4060	4060	0
32	20240604	191100	309369240	4060	4060	4060	4060	3749
33	20240604	191000	309369240	4060	4060	4060	4060	0
34	20240604	190900	309369240	4060	4060	4060	4060	0
35	20240604	190800	309369240	4060	4060	4060	4060	0
36	20240604	190700	309369240	4060	4060	4060	4060	0
37	20240604	190600	309369240	4060	4060	4060	4060	0
38	20240604	190500	309369240	4060	4060	4060	4060	0
39	20240604	190400	309369240	4060	4060	4060	4060	0
40	20240604	190300	309369240	4060	4060	4060	4060	0
41	20240604	190200	309369240	4060	4060	4060	4060	0
42	20240604	190100	309369240	4060	4060	4060	4060	0
43	20240604	190000	309369240	4060	4060	4060	4060	0
44	20240604	185900	309369240	4060	4060	4060	4060	0
45	20240604	185800	309369240	4060	4060	4060	4060	0
46	20240604	185700	309369240	4060	4060	4060	4060	0
47	20240604	185600	309369240	4060	4060	4060	4060	0
48	20240604	185500	309369240	4060	4060	4060	4060	0
49	20240604	185400	309369240	4060	4060	4060	4060	0
50	20240604	185300	309369240	4060	4060	4060	4060	0
51	20240604	185200	309369240	4060	4060	4060	4060	0
52	20240604	185100	309369240	4060	4060	4060	4060	0
53	20240604	185000	309369240	4060	4060	4060	4060	0
54	20240604	184900	309369240	4060	4060	4060	4060	0
55	20240604	184800	309369240	4060	4060	4060	4060	0
56	20240604	184700	309369240	4060	4060	4060	4060	0
57	20240604	184600	309369240	4060	4060	4060	4060	0
58	20240604	184500	309369240	4060	4060	4060	4060	0
59	20240604	184400	309369240	4060	4060	4060	4060	0
60	20240604	184300	309369240	4060	4060	4060	4060	0
61	20240604	184200	309369240	4060	4060	4060	4060	0
62	20240604	184100	309369240	4060	4060	4060	4060	3749
63	20240604	184000	309369240	4060	4060	4060	4060	0
64	20240604	183900	309369240	4060	4060	4060	4060	0
65	20240604	183800	309369240	4060	4060	4060	4060	0
66	20240604	183700	309369240	4060	4060	4060	4060	0
67	20240604	183600	309369240	4060	4060	4060	4060	0
68	20240604	183500	309369240	4060	4060	4060	4060	0
69	20240604	183400	309369240	4060	4060	4060	4060	0
70	20240604	183300	309369240	4060	4060	4060	4060	0
71	20240604	183200	309369240	4060	4060	4060	4060	0
72	20240604	183100	309369240	4060	4060	4060	4060	0
73	20240604	183000	309369240	4060	4060	4060	4060	0
74	20240604	182900	309369240	4060	4060	4060	4060	0
75	20240604	182800	309369240	4060	4060	4060	4060	0
76	20240604	182700	309369240	4060	4060	4060	4060	0
77	20240604	182600	309369240	4060	4060	4060	4060	0
78	20240604	182500	309369240	4060	4060	4060	4060	0
79	20240604	182400	309369240	4060	4060	4060	4060	0
80	20240604	182300	309369240	4060	4060	4060	4060	0
81	20240604	182200	309369240	4060	4060	4060	4060	0
82	20240604	182100	309369240	4060	4060	4060	4060	0
83	20240604	182000	309369240	4060	4060	4060	4060	0
84	20240604	181900	309369240	4060	4060	4060	4060	0
85	20240604	181800	309369240	4060	4060	4060	4060	0
86	20240604	181700	309369240	4060	4060	4060	4060	0
87	20240604	181600	309369240	4060	4060	4060	4060	0
88	20240604	181500	309369240	4060	4060	4060	4060	0
89	20240604	181400	309369240	4060	4060	4060	4060	0
90	20240604	181300	309369240	4060	4060	4060	4060	0
91	20240604	181200	309369240	4060	4060	4060	4060	0
92	20240604	181100	309369240	4060	4060	4060	4060	3749
93	20240604	181000	309369240	4060	4060	4060	4060	0
94	20240604	180900	309369240	4060	4060	4060	4060	0
95	20240604	180800	309369240	4060	4060	4060	4060	0
96	20240604	180700	309369240	4060	4060	4060	4060	0
97	20240604	180600	309369240	4060	4060	4060	4060	0
98	20240604	180500	309369240	4060	4060	4060	4060	0
99	20240604	180400	309369240	4060	4060	4060	4060	0
100	20240604	180300	309369240	4060	4060	4060	4060	0
101	20240604	180200	309369240	4060	4060	4060	4060	0
102	20240604	180100	309369240	4060	4060	4060	4060	0
103	20240604	180000	309369240	4060	4060	4060	4060	0
104	20240604	175900	309369240	4060	4060	4060	4060	0
105	20240604	175800	309369240	4060	4060	4060	4060	0
106	20240604	175700	309369240	4060	4060	4060	4060	0
107	20240604	175600	309369240	4060	4060	4060	4060	0
108	20240604	175500	309369240	4060	4060	4060	4060	0
109	20240604	175400	309369240	4060	4060	4060	4060	0
110	20240604	175300	309369240	4060	4060	4060	4060	0
111	20240604	175200	309369240	4060	4060	4060	4060	0
112	20240604	175100	309369240	4060	4060	4060	4060	0
113	20240604	175000	309369240	4060	4060	4060	4060	0
114	20240604	174900	309369240	4060	4060	4060	4060	0
115	20240604	174800	309369240	4060	4060	4060	4060	0
116	20240604	174700	309369240	4060	4060	4060	4060	0
117	20240604	174600	309369240	4060	4060	4060	4060	0
118	20240604	174500	309369240	4060	4060	4060	4060	0
119	20240604	174400	309369240	4060	4060	4060	4060	0
120	20240604	174300	309369240	4060	4060	4060	4060	0
121	20240604	174200	309369240	4060	4060	4060	4060	0
122	20240604	174100	309369240	4060	4060	4060	4060	3749
123	20240604	174000	309369240	4060	4060	4060	4060	0
124	20240604	173900	309369240	4060	4060	4060	4060	0
125	20240604	173800	309369240	4060	4060	4060	4060	0
126	20240604	173700	309369240	4060	4060	4060	4060	0
127	20240604	173600	309369240	4060	4060	4060	4060	0
128	20240604	173500	309369240	4060	4060	4060	4060	0
129	20240604	173400	309369240	4060	4060	4060	4060	0
130	20240604	173300	309369240	4060	4060	4060	4060	0
131	20240604	173200	309369240	4060	4060	4060	4060	0
132	20240604	173100	309369240	4060	4060	4060	4060	0
133	20240604	173000	309369240	4060	4060	4060	4060	0
134	20240604	172900	309369240	4060	4060	4060	4060	0
135	20240604	172800	309369240	4060	4060	4060	4060	0
136	20240604	172700	309369240	4060	4060	4060	4060	0
137	20240604	172600	309369240	4060	4060	4060	4060	0
138	20240604	172500	309369240	4060	4060	4060	4060	0
139	20240604	172400	309369240	4060	4060	4060	4060	0
140	20240604	172300	309369240	4060	4060	4060	4060	0
141	20240604	172200	309369240	4060	4060	4060	4060	0
142	20240604	172100	309369240	4060	4060	4060	4060	0
143	20240604	172000	309369240	4060	4060	4060	4060	0
144	20240604	171900	309369240	4060	4060	4060	4060	0
145	20240604	171800	309369240	4060	4060	4060	4060	0
146	20240604	171700	309369240	4060	4060	4060	4060	0
147	20240604	171600	309369240	4060	4060	4060	4060	0
148	20240604	171500	309369240	4060	4060	4060	4060	0
149	20240604	171400	309369240	4060	4060	4060	4060	0
150	20240604	171300	309369240	4060	4060	4060	4060	0
151	20240604	171200	309369240	4060	4060	4060	4060	0
152	20240604	171100	309369240	4060	4060	4060	4060	3749
153	20240604	171000	309369240	4060	4060	4060	4060	0
154	20240604	170900	309369240	4060	4060	4060	4060	0
155	20240604	170800	309369240	4060	4060	4060	4060	0
156	20240604	170700	309369240	4060	4060	4060	4060	0
157	20240604	170600	309369240	4060	4060	4060	4060	0
158	20240604	170500	309369240	4060	4060	4060	4060	0
159	20240604	170400	309369240	4060	4060	4060	4060	0
160	20240604	170300	309369240	4060	4060	4060	4060	0
161	20240604	170200	309369240	4060	4060	4060	4060	0
162	20240604	170100	309369240	4060	4060	4060	4060	0
163	20240604	170000	309369240	4060	4060	4060	4060	0
164	20240604	165900	309369240	4060	4060	4060	4060	0
165	20240604	165800	309369240	4060	4060	4060	4060	0
166	20240604	165700	309369240	4060	4060	4060	4060	0
167	20240604	165600	309369240	4060	4060	4060	4060	0
168	20240604	165500	309369240	4060	4060	4060	4060	0
169	20240604	165400	309369240	4060	4060	4060	4060	0
170	20240604	165300	309369240	4060	4060	4060	4060	0
171	20240604	165200	309369240	4060	4060	4060	4060	0
172	20240604	165100	309369240	4060	4060	4060	4060	0
173	20240604	165000	309369240	4060	4060	4060	4060	0
174	20240604	164900	309369240	4060	4060	4060	4060	0
175	20240604	164800	309369240	4060	4060	4060	4060	0
176	20240604	164700	309369240	4060	4060	4060	4060	0
177	20240604	164600	309369240	4060	4060	4060	4060	0
178	20240604	164500	309369240	4060	4060	4060	4060	0
179	20240604	164400	309369240	4060	4060	4060	4060	0
180	20240604	164300	309369240	4060	4060	4060	4060	0
181	20240604	164200	309369240	4060	4060	4060	4060	0
182	20240604	164100	309369240	4060	4060	4060	4060	3749
183	20240604	164000	309369240	4060	4060	4060	4060	0
184	20240604	163900	309369240	4060	4060	4060	4060	0
185	20240604	163800	309369240	4060	4060	4060	4060	0
186	20240604	163700	309369240	4060	4060	4060	4060	0
187	20240604	163600	309369240	4060	4060	4060	4060	0
188	20240604	163500	309369240	4060	4060	4060	4060	0
189	20240604	163400	309369240	4060	4060	4060	4060	0
190	20240604	163300	309369240	4060	4060	4060	4060	0
191	20240604	163200	309369240	4060	4060	4060	4060	0
192	20240604	163100	309369240	4060	4060	4060	4060	0
193	20240604	163000	309369240	4060	4060	4060	4060	0
194	20240604	162900	309369240	4060	4060	4060	4060	0
195	20240604	162800	309369240	4060	4060	4060	4060	0
196	20240604	162700	309369240	4060	4060	4060	4060	0
197	20240604	162600	309369240	4060	4060	4060	4060	0
198	20240604	162500	309369240	4060	4060	4060	4060	0
199	20240604	162400	309369240	4060	4060	4060	4060	0
200	20240604	162300	309369240	4060	4060	4060	4060	0
201	20240604	162200	309369240	4060	4060	4060	4060	0
202	20240604	162100	309369240	4060	4060	4060	4060	0
203	20240604	162000	309369240	4060	4060	4060	4060	0
204	20240604	161900	309369240	4060	4060	4060	4060	0
205	20240604	161800	309369240	4060	4060	4060	4060	0
206	20240604	161700	309369240	4060	4060	4060	4060	0
207	20240604	161600	309369240	4060	4060	4060	4060	0
208	20240604	161500	309369240	4060	4060	4060	4060	0
209	20240604	161400	309369240	4060	4060	4060	4060	0
210	20240604	161300	309369240	4060	4060	4060	4060	0
211	20240604	161200	309369240	4060	4060	4060	4060	0
212	20240604	161100	309369240	4060	4060	4060	4060	3749
213	20240604	161000	309369240	4060	4060	4060	4060	0
214	20240604	160900	309369240	4060	4060	4060	4060	0
215	20240604	160800	309369240	4060	4060	4060	4060	0
216	20240604	160700	309369240	4060	4060	4060	4060	0
217	20240604	160600	309369240	4060	4060	4060	4060	0
218	20240604	160500	309369240	4060	4060	4060	4060	0
219	20240604	160400	309369240	4060	4060	4060	4060	0
220	20240604	160300	309369240	4060	4060	4060	4060	0
221	20240604	160200	309369240	4060	4060	4060	4060	0
222	20240604	160100	309369240	4060	4060	4060	4060	0
223	20240604	160000	309369240	4060	4060	4060	4060	0
224	20240604	155900	309369240	4060	4060	4060	4060	0
225	20240604	155800	309369240	4060	4060	4060	4060	0
226	20240604	155700	309369240	4060	4060	4060	4060	0
227	20240604	155600	309369240	4060	4060	4060	4060	0
228	20240604	155500	309369240	4060	4060	4060	4060	0
229	20240604	155400	309369240	4060	4060	4060	4060	0
230	20240604	155300	309369240	4060	4060	4060	4060	0
231	20240604	155200	309369240	4060	4060	4060	4060	0
232	20240604	155100	309369240	4060	4060	4060	4060	0
233	20240604	155000	309369240	4060	4060	4060	4060	0
234	20240604	154900	309369240	4060	4060	4060	4060	0
235	20240604	154800	309369240	4060	4060	4060	4060	0
236	20240604	154700	309369240	4060	4060	4060	4060	0
237	20240604	154600	309369240	4060	4060	4060	4060	0
238	20240604	154500	309369240	4060	4060	4060	4060	0
239	20240604	154400	309369240	4060	4060	4060	4060	0
240	20240604	154300	309369240	4060	4060	4060	4060	0
241	20240604	154200	309369240	4060	4060	4060	4060	0
242	20240604	154100	309369240	4060	4060	4060	4060	3749
243	20240604	154000	309369240	4060	4060	4060	4060	0
244	20240604	153900	309369240	4060	4060	4060	4060	0
245	20240604	153800	309369240	4060	4060	4060	4060	0
246	20240604	153700	309369240	4060	4060	4060	4060	0
247	20240604	153600	309369240	4060	4060	4060	4060	0
248	20240604	153500	309369240	4060	4060	4060	4060	0
249	20240604	153400	309369240	4060	4060	4060	4060	0
250	20240604	153300	309369240	4060	4060	4060	4060	0
251	20240604	153200	309369240	4060	4060	4060	4060	0
252	20240604	153100	309369240	4060	4060	4060	4060	0
253	20240604	153000	309369240	4060	4060	4060	4060	3749
254	20240604	152900	294148300	4025	4025	4025	4025	0
255	20240604	152800	294148300	4025	4025	4025	4025	0
256	20240604	152700	294148300	4025	4025	4025	4025	0
257	20240604	152600	294148300	4025	4025	4025	4025	0
258	20240604	152500	294148300	4025	4025	4025	4025	0
259	20240604	152400	294148300	4025	4025	4025	4025	0
260	20240604	152300	294148300	4025	4025	4025	4025	0
261	20240604	152200	294148300	4025	4025	4025	4025	0
262	20240604	152100	294148300	4025	4025	4025	4025	0
263	20240604	152000	294148300	4025	4025	4025	4025	0
264	20240604	151900	294148300	4025	4040	4040	4025	67
265	20240604	151800	293877895	4025	4025	4025	4025	604
266	20240604	151700	291446795	4040	4030	4040	4025	1470
267	20240604	151600	285529685	4030	4030	4030	4030	11
268	20240604	151500	285485355	4030	4030	4030	4025	383
269	20240604	151400	283943570	4030	4040	4040	4030	224
270	20240604	151300	283040410	4040	4040	4040	4040	5
271	20240604	151200	283020210	4030	4045	4045	4030	1070
272	20240604	151100	278707750	4040	4040	4040	4040	12
273	20240604	151000	278659270	4040	4035	4040	4035	76
274	20240604	150900	278352550	4045	4045	4045	4045	13
275	20240604	150800	278299965	4045	4045	4045	4045	1
276	20240604	150700	278295920	4035	4035	4035	4035	24
277	20240604	150600	278199080	4045	4045	4045	4045	0
278	20240604	150500	278199080	4045	4045	4045	4045	10
279	20240604	150400	278158630	4045	4040	4045	4040	11
280	20240604	150300	278114185	4035	4035	4035	4035	28
281	20240604	150200	278001205	4035	4035	4045	4030	227
282	20240604	150100	277084830	4045	4045	4045	4045	0
283	20240604	150000	277084830	4045	4045	4045	4045	0
284	20240604	145900	277084830	4045	4045	4045	4045	25
285	20240604	145800	276983705	4045	4045	4045	4045	0
286	20240604	145700	276983705	4045	4035	4045	4035	62
287	20240604	145600	276732925	4030	4030	4030	4030	0
288	20240604	145500	276732925	4030	4030	4030	4030	0
289	20240604	145400	276732925	4030	4030	4030	4030	0
290	20240604	145300	276732925	4030	4030	4030	4030	0
291	20240604	145200	276732925	4030	4030	4030	4030	0
292	20240604	145100	276732925	4030	4030	4030	4030	0
293	20240604	145000	276732925	4030	4045	4045	4030	32
294	20240604	144900	276603745	4035	4035	4035	4035	0
295	20240604	144800	276603745	4035	4035	4035	4035	4
296	20240604	144700	276587605	4030	4030	4030	4030	0
297	20240604	144600	276587605	4030	4030	4030	4030	0
298	20240604	144500	276587605	4030	4030	4030	4030	0
299	20240604	144400	276587605	4030	4030	4030	4030	40
300	20240604	144300	276426405	4030	4030	4035	4030	68
301	20240604	144200	276152050	4035	4035	4035	4035	1
302	20240604	144100	276148015	4035	4035	4035	4035	432
303	20240604	144000	274404895	4045	4045	4045	4045	0
304	20240604	143900	274404895	4045	4045	4045	4045	0
305	20240604	143800	274404895	4045	4045	4045	4045	10
306	20240604	143700	274364445	4040	4040	4040	4040	127
307	20240604	143600	273851365	4035	4035	4035	4035	0
308	20240604	143500	273851365	4035	4035	4035	4035	0
309	20240604	143400	273851365	4035	4035	4035	4035	200
310	20240604	143300	273044365	4035	4035	4035	4035	0
311	20240604	143200	273044365	4035	4035	4035	4035	0
312	20240604	143100	273044365	4035	4035	4035	4035	0
313	20240604	143000	273044365	4035	4040	4040	4035	475
314	20240604	142900	271127655	4040	4040	4040	4040	0
315	20240604	142800	271127655	4040	4040	4040	4040	0
316	20240604	142700	271127655	4040	4040	4040	4040	18
317	20240604	142600	271054935	4040	4040	4040	4040	11
318	20240604	142500	271010495	4035	4035	4035	4035	0
319	20240604	142400	271010495	4035	4035	4035	4035	0
320	20240604	142300	271010495	4035	4035	4035	4035	0
321	20240604	142200	271010495	4035	4035	4035	4035	0
322	20240604	142100	271010495	4035	4035	4035	4035	0
323	20240604	142000	271010495	4035	4035	4035	4035	0
324	20240604	141900	271010495	4035	4035	4035	4035	0
325	20240604	141800	271010495	4035	4035	4035	4035	0
326	20240604	141700	271010495	4035	4035	4035	4035	0
327	20240604	141600	271010495	4035	4035	4035	4035	0
328	20240604	141500	271010495	4035	4035	4035	4035	0
329	20240604	141400	271010495	4035	4035	4035	4035	100
330	20240604	141300	270606995	4040	4040	4040	4040	527
331	20240604	141200	268477915	4040	4040	4040	4040	0
332	20240604	141100	268477915	4040	4040	4040	4040	0
333	20240604	141000	268477915	4040	4040	4040	4040	1
334	20240604	140900	268473875	4040	4040	4040	4040	0
335	20240604	140800	268473875	4040	4040	4040	4040	175
336	20240604	140700	267766875	4040	4050	4050	4040	162
337	20240604	140600	267112275	4050	4050	4050	4050	50
338	20240604	140500	266909775	4050	4050	4050	4050	0
339	20240604	140400	266909775	4050	4050	4050	4050	0
340	20240604	140300	266909775	4050	4050	4050	4050	0
341	20240604	140200	266909775	4050	4045	4050	4040	490
342	20240604	140100	264929410	4050	4050	4050	4050	0
343	20240604	140000	264929410	4050	4050	4050	4050	13
344	20240604	135900	264876760	4050	4050	4050	4050	0
345	20240604	135800	264876760	4050	4050	4050	4050	12
346	20240604	135700	264828160	4050	4050	4050	4050	1
347	20240604	135600	264824110	4050	4050	4050	4050	0
348	20240604	135500	264824110	4050	4050	4050	4050	5
349	20240604	135400	264803860	4050	4050	4050	4050	4
350	20240604	135300	264787660	4045	4045	4045	4045	56
351	20240604	135200	264561140	4045	4045	4045	4045	0
352	20240604	135100	264561140	4045	4045	4045	4045	0
353	20240604	135000	264561140	4045	4045	4045	4045	0
354	20240604	134900	264561140	4045	4045	4045	4045	44
355	20240604	134800	264383160	4050	4050	4050	4050	1
356	20240604	134700	264379110	4050	4050	4050	4050	0
357	20240604	134600	264379110	4050	4050	4050	4050	0
358	20240604	134500	264379110	4050	4050	4050	4050	0
359	20240604	134400	264379110	4050	4050	4050	4050	0
360	20240604	134300	264379110	4050	4050	4050	4050	0
361	20240604	134200	264379110	4050	4050	4050	4050	0
362	20240604	134100	264379110	4050	4050	4050	4050	0
363	20240604	134000	264379110	4050	4050	4050	4050	1
364	20240604	133900	264375060	4045	4050	4050	4045	8
365	20240604	133800	264342685	4050	4050	4050	4050	2
366	20240604	133700	264334585	4050	4050	4050	4050	0
367	20240604	133600	264334585	4050	4050	4050	4050	0
368	20240604	133500	264334585	4050	4050	4050	4050	0
369	20240604	133400	264334585	4050	4050	4050	4050	1
370	20240604	133300	264330535	4045	4045	4045	4045	0
371	20240604	133200	264330535	4045	4045	4045	4045	0
372	20240604	133100	264330535	4045	4045	4045	4045	0
373	20240604	133000	264330535	4045	4050	4050	4045	33
374	20240604	132900	264196900	4045	4045	4045	4045	131
375	20240604	132800	263667005	4040	4040	4040	4040	0
376	20240604	132700	263667005	4040	4040	4040	4040	2
377	20240604	132600	263658925	4040	4040	4040	4040	0
378	20240604	132500	263658925	4040	4040	4040	4040	0
379	20240604	132400	263658925	4040	4040	4040	4040	0
380	20240604	132300	263658925	4040	4040	4040	4040	0
381	20240604	132200	263658925	4040	4040	4040	4040	0
382	20240604	132100	263658925	4040	4040	4040	4040	0
383	20240604	132000	263658925	4040	4040	4040	4040	0
384	20240604	131900	263658925	4040	4040	4040	4040	255
385	20240604	131800	262628725	4045	4045	4045	4045	0
386	20240604	131700	262628725	4045	4045	4045	4045	0
387	20240604	131600	262628725	4045	4045	4045	4045	0
388	20240604	131500	262628725	4045	4045	4045	4045	12
389	20240604	131400	262580185	4045	4045	4045	4045	4
390	20240604	131300	262564005	4045	4045	4045	4045	0
391	20240604	131200	262564005	4045	4045	4045	4045	0
392	20240604	131100	262564005	4045	4045	4045	4045	0
393	20240604	131000	262564005	4045	4045	4045	4045	0
394	20240604	130900	262564005	4045	4045	4045	4045	0
395	20240604	130800	262564005	4045	4045	4045	4045	0
396	20240604	130700	262564005	4045	4045	4045	4045	0
397	20240604	130600	262564005	4045	4045	4045	4045	0
398	20240604	130500	262564005	4045	4045	4045	4045	0
399	20240604	130400	262564005	4045	4045	4045	4045	0
400	20240604	130300	262564005	4045	4045	4045	4045	0
401	20240604	130200	262564005	4045	4045	4045	4045	25
402	20240604	130100	262462880	4045	4045	4045	4045	0
403	20240604	130000	262462880	4045	4045	4045	4045	0
404	20240604	125900	262462880	4045	4045	4045	4045	12
405	20240604	125800	262414340	4045	4045	4045	4045	0
406	20240604	125700	262414340	4045	4045	4045	4045	1
407	20240604	125600	262410295	4045	4045	4045	4045	3
408	20240604	125500	262398160	4045	4045	4045	4045	0
409	20240604	125400	262398160	4045	4045	4045	4045	0
410	20240604	125300	262398160	4045	4045	4045	4045	0
411	20240604	125200	262398160	4045	4045	4045	4045	0
412	20240604	125100	262398160	4045	4045	4045	4045	14
413	20240604	125000	262341530	4045	4045	4045	4045	1
414	20240604	124900	262337485	4040	4040	4040	4040	0
415	20240604	124800	262337485	4040	4040	4040	4040	0
416	20240604	124700	262337485	4040	4040	4040	4040	0
417	20240604	124600	262337485	4040	4040	4040	4040	0
418	20240604	124500	262337485	4040	4040	4040	4040	0
419	20240604	124400	262337485	4040	4040	4040	4040	0
420	20240604	124300	262337485	4040	4040	4040	4040	0
421	20240604	124200	262337485	4040	4040	4040	4040	33
422	20240604	124100	262204165	4045	4045	4045	4045	0
423	20240604	124000	262204165	4045	4045	4045	4045	1
424	20240604	123900	262200120	4040	4040	4040	4040	0
425	20240604	123800	262200120	4040	4040	4040	4040	0
426	20240604	123700	262200120	4040	4040	4040	4040	0
427	20240604	123600	262200120	4040	4040	4040	4040	0
428	20240604	123500	262200120	4040	4040	4040	4040	0
429	20240604	123400	262200120	4040	4040	4040	4040	0
430	20240604	123300	262200120	4040	4040	4040	4040	0
431	20240604	123200	262200120	4040	4040	4040	4040	2
432	20240604	123100	262192040	4040	4040	4040	4040	11
433	20240604	123000	262147600	4045	4045	4045	4045	0
434	20240604	122900	262147600	4045	4045	4045	4045	0
435	20240604	122800	262147600	4045	4045	4045	4045	0
436	20240604	122700	262147600	4045	4045	4045	4045	0
437	20240604	122600	262147600	4045	4045	4045	4045	0
438	20240604	122500	262147600	4045	4045	4045	4045	12
439	20240604	122400	262099060	4045	4045	4045	4045	49
440	20240604	122300	261900855	4045	4045	4045	4045	0
441	20240604	122200	261900855	4045	4045	4045	4045	0
442	20240604	122100	261900855	4045	4045	4045	4045	0
443	20240604	122000	261900855	4045	4045	4045	4045	0
444	20240604	121900	261900855	4045	4045	4045	4045	1
445	20240604	121800	261896810	4045	4045	4045	4045	0
446	20240604	121700	261896810	4045	4045	4045	4045	0
447	20240604	121600	261896810	4045	4045	4045	4045	0
448	20240604	121500	261896810	4045	4045	4045	4045	1
449	20240604	121400	261892765	4045	4045	4045	4045	9
450	20240604	121300	261856360	4045	4045	4045	4045	0
451	20240604	121200	261856360	4045	4045	4045	4045	0
452	20240604	121100	261856360	4045	4045	4045	4045	3
453	20240604	121000	261844225	4040	4040	4040	4040	0
454	20240604	120900	261844225	4040	4040	4040	4040	0
455	20240604	120800	261844225	4040	4040	4040	4040	0
456	20240604	120700	261844225	4040	4040	4040	4040	0
457	20240604	120600	261844225	4040	4040	4040	4040	0
458	20240604	120500	261844225	4040	4040	4040	4040	22
459	20240604	120400	261755345	4040	4040	4040	4040	0
460	20240604	120300	261755345	4040	4040	4040	4040	20
461	20240604	120200	261674545	4040	4040	4040	4040	10
462	20240604	120100	261634145	4040	4040	4040	4040	0
463	20240604	120000	261634145	4040	4040	4040	4040	0
464	20240604	115900	261634145	4040	4040	4040	4040	0
465	20240604	115800	261634145	4040	4040	4040	4040	0
466	20240604	115700	261634145	4040	4040	4040	4040	49
467	20240604	115600	261436185	4040	4040	4040	4040	458
468	20240604	115500	259585865	4045	4045	4045	4045	0
469	20240604	115400	259585865	4045	4045	4045	4045	0
470	20240604	115300	259585865	4045	4045	4045	4045	88
471	20240604	115200	259229905	4045	4045	4045	4045	1
472	20240604	115100	259225860	4045	4045	4045	4045	0
473	20240604	115000	259225860	4045	4045	4045	4045	0
474	20240604	114900	259225860	4045	4045	4045	4045	0
475	20240604	114800	259225860	4045	4045	4045	4045	0
476	20240604	114700	259225860	4045	4045	4045	4045	0
477	20240604	114600	259225860	4045	4045	4045	4045	0
478	20240604	114500	259225860	4045	4045	4045	4045	0
479	20240604	114400	259225860	4045	4045	4045	4045	0
480	20240604	114300	259225860	4045	4045	4045	4045	0
481	20240604	114200	259225860	4045	4045	4045	4045	159
482	20240604	114100	258582705	4050	4050	4050	4050	0
483	20240604	114000	258582705	4050	4050	4050	4050	0
484	20240604	113900	258582705	4050	4050	4050	4050	0
485	20240604	113800	258582705	4050	4050	4050	4050	0
486	20240604	113700	258582705	4050	4050	4050	4050	1
487	20240604	113600	258578655	4045	4045	4045	4045	490
488	20240604	113500	256596605	4045	4045	4045	4045	0
489	20240604	113400	256596605	4045	4045	4045	4045	5
490	20240604	113300	256576380	4040	4040	4040	4040	0
491	20240604	113200	256576380	4040	4040	4040	4040	9
492	20240604	113100	256540020	4040	4040	4040	4040	29
493	20240604	113000	256422860	4040	4040	4040	4040	10
494	20240604	112900	256382460	4040	4040	4040	4040	5
495	20240604	112800	256362260	4025	4030	4030	4025	1000
496	20240604	112700	252337145	4040	4040	4040	4040	0
497	20240604	112600	252337145	4040	4040	4040	4040	0
498	20240604	112500	252337145	4040	4040	4040	4040	1
499	20240604	112400	252333105	4030	4035	4035	4030	53
500	20240604	112300	252119505	4040	4040	4040	4040	0
501	20240604	112200	252119505	4040	4040	4040	4040	0
502	20240604	112100	252119505	4040	4040	4040	4040	0
503	20240604	112000	252119505	4040	4040	4040	4040	0
504	20240604	111900	252119505	4040	4040	4040	4040	1
505	20240604	111800	252115465	4040	4040	4040	4040	0
506	20240604	111700	252115465	4040	4040	4040	4040	3
507	20240604	111600	252103345	4040	4040	4040	4040	0
508	20240604	111500	252103345	4040	4040	4040	4040	0
509	20240604	111400	252103345	4040	4040	4040	4040	0
510	20240604	111300	252103345	4040	4040	4040	4040	0
511	20240604	111200	252103345	4040	4040	4040	4040	0
512	20240604	111100	252103345	4040	4040	4040	4040	24
513	20240604	111000	252006385	4040	4040	4040	4040	0
514	20240604	110900	252006385	4040	4040	4040	4040	0
515	20240604	110800	252006385	4040	4040	4040	4040	0
516	20240604	110700	252006385	4040	4040	4040	4040	0
517	20240604	110600	252006385	4040	4040	4040	4040	0
518	20240604	110500	252006385	4040	4040	4040	4040	0
519	20240604	110400	252006385	4040	4040	4040	4040	0
520	20240604	110300	252006385	4040	4040	4040	4040	2
521	20240604	110200	251998305	4040	4040	4040	4040	0
522	20240604	110100	251998305	4040	4040	4040	4040	70
523	20240604	110000	251715505	4040	4040	4040	4040	0
524	20240604	105900	251715505	4040	4040	4040	4040	0
525	20240604	105800	251715505	4040	4040	4040	4040	1
526	20240604	105700	251711465	4035	4035	4035	4035	0
527	20240604	105600	251711465	4035	4035	4035	4035	1229
528	20240604	105500	246752450	4040	4040	4040	4040	0
529	20240604	105400	246752450	4040	4040	4040	4040	0
530	20240604	105300	246752450	4040	4040	4040	4040	3
531	20240604	105200	246740330	4035	4035	4035	4035	0
532	20240604	105100	246740330	4035	4035	4035	4035	0
533	20240604	105000	246740330	4035	4040	4040	4035	5
534	20240604	104900	246720140	4035	4035	4035	4035	1
535	20240604	104800	246716105	4020	4020	4020	4020	0
536	20240604	104700	246716105	4020	4020	4020	4020	0
537	20240604	104600	246716105	4020	4020	4020	4020	0
538	20240604	104500	246716105	4020	4020	4020	4020	0
539	20240604	104400	246716105	4020	4030	4030	4020	8
540	20240604	104300	246683915	4040	4040	4040	4040	0
541	20240604	104200	246683915	4040	4040	4040	4040	0
542	20240604	104100	246683915	4040	4040	4040	4040	0
543	20240604	104000	246683915	4040	4040	4040	4040	0
544	20240604	103900	246683915	4040	4040	4040	4040	0
545	20240604	103800	246683915	4040	4040	4040	4040	0
546	20240604	103700	246683915	4040	4040	4040	4040	0
547	20240604	103600	246683915	4040	4040	4040	4040	1
548	20240604	103500	246679875	4040	4040	4040	4040	0
549	20240604	103400	246679875	4040	4040	4040	4040	0
550	20240604	103300	246679875	4040	4040	4040	4040	22
551	20240604	103200	246590995	4040	4040	4040	4040	0
552	20240604	103100	246590995	4040	4040	4040	4040	25
553	20240604	103000	246489995	4040	4040	4040	4040	0
554	20240604	102900	246489995	4040	4040	4040	4040	0
555	20240604	102800	246489995	4040	4040	4040	4040	12
556	20240604	102700	246441515	4015	4015	4015	4015	0
557	20240604	102600	246441515	4015	4015	4015	4015	0
558	20240604	102500	246441515	4015	4015	4015	4015	10
559	20240604	102400	246401365	4010	4010	4010	4010	0
560	20240604	102300	246401365	4010	4030	4030	4010	1825
561	20240604	102200	239072680	4040	4040	4045	4040	16
562	20240604	102100	239007995	4040	4040	4040	4040	3
563	20240604	102000	238995875	4045	4045	4045	4045	0
564	20240604	101900	238995875	4045	4045	4045	4045	0
565	20240604	101800	238995875	4045	4025	4045	4025	201
566	20240604	101700	238186830	4025	4025	4025	4025	0
567	20240604	101600	238186830	4025	4025	4025	4025	1
568	20240604	101500	238182805	4045	4045	4045	4045	5
569	20240604	101400	238162580	4045	4045	4045	4045	12
570	20240604	101300	238114040	4045	4045	4045	4045	0
571	20240604	101200	238114040	4045	4045	4045	4045	0
572	20240604	101100	238114040	4045	4045	4045	4045	1
573	20240604	101000	238109995	4025	4025	4025	4025	0
574	20240604	100900	238109995	4025	4025	4025	4025	2
575	20240604	100800	238101945	4045	4045	4045	4045	0
576	20240604	100700	238101945	4045	4045	4045	4045	200
577	20240604	100600	237292945	4045	4045	4045	4045	0
578	20240604	100500	237292945	4045	4045	4045	4045	0
579	20240604	100400	237292945	4045	4045	4045	4045	0
580	20240604	100300	237292945	4045	4045	4045	4045	0
581	20240604	100200	237292945	4045	4045	4045	4045	6
582	20240604	100100	237268675	4045	4035	4045	4025	12
583	20240604	100000	237220255	4035	4045	4045	4035	20
584	20240604	095900	237139435	4045	4045	4045	4045	0
585	20240604	095800	237139435	4045	4045	4045	4045	1
586	20240604	095700	237135390	4045	4045	4045	4045	0
587	20240604	095600	237135390	4045	4045	4045	4045	3
588	20240604	095500	237123255	4045	4045	4045	4045	0
589	20240604	095400	237123255	4045	4040	4045	4040	49
590	20240604	095300	236925290	4040	4040	4040	4040	6
591	20240604	095200	236901050	4015	4030	4030	4015	2000
592	20240604	095100	228859160	4040	4040	4040	4040	0
593	20240604	095000	228859160	4040	4040	4040	4040	8
594	20240604	094900	228826840	4030	4030	4030	4030	0
595	20240604	094800	228826840	4030	4030	4030	4030	0
596	20240604	094700	228826840	4030	4030	4030	4030	50
597	20240604	094600	228625340	4030	4030	4030	4030	0
598	20240604	094500	228625340	4030	4030	4030	4030	1
599	20240604	094400	228621310	4020	4020	4020	4020	0
600	20240604	094300	228621310	4020	4035	4035	4020	30
601	20240604	094200	228500620	4045	4045	4045	4045	0
602	20240604	094100	228500620	4045	4045	4045	4040	973
603	20240604	094000	224564845	4045	4045	4050	4000	10636
604	20240604	093900	181906940	4045	4045	4045	4045	0
605	20240604	093800	181906940	4045	4045	4045	4045	2
606	20240604	093700	181898850	4050	4050	4050	4050	65
607	20240604	093600	181635600	4050	4040	4050	4040	22
608	20240604	093500	181546600	4055	4045	4055	4040	541
609	20240604	093400	179352880	4050	4035	4050	4035	294
610	20240604	093300	178166545	4010	4050	4050	4010	8496
611	20240604	093200	144050635	4055	4035	4055	4035	3
612	20240604	093100	144038490	4035	4055	4065	4035	4796
613	20240604	093000	124655830	4055	4045	4055	4045	3650
614	20240604	092900	109891530	4035	4030	4035	4025	1397
615	20240604	092800	104256845	4015	4015	4015	4010	8010
616	20240604	092700	72123715	4010	4050	4050	4005	5003
617	20240604	092600	51993075	4050	4060	4060	4050	402
618	20240604	092500	50364945	4060	4060	4065	4060	20
619	20240604	092400	50283740	4055	4035	4065	4035	1022
620	20240604	092300	46159350	4030	4065	4065	4030	5336
621	20240604	092200	24554990	4080	4080	4080	4080	0
622	20240604	092100	24554990	4080	4080	4080	4080	0
623	20240604	092000	24554990	4080	4080	4080	4080	0
624	20240604	091900	24554990	4080	4080	4080	4080	0
625	20240604	091800	24554990	4080	4080	4080	4080	0
626	20240604	091700	24554990	4080	4080	4080	4080	1
627	20240604	091600	24550910	4070	4070	4080	4070	373
628	20240604	091500	23032785	4075	4075	4075	4075	1
629	20240604	091400	23028710	4065	4065	4065	4065	24
630	20240604	091300	22931150	4080	4065	4080	4065	126
631	20240604	091200	22418945	4070	4070	4070	4070	0
632	20240604	091100	22418945	4070	4070	4070	4070	35
633	20240604	091000	22276495	4065	4065	4065	4065	1
634	20240604	090900	22272430	4030	4030	4030	4030	0
635	20240604	090800	22272430	4030	4070	4070	4030	2000
636	20240604	090700	14166850	4080	4080	4080	4080	2
637	20240604	090600	14158690	4070	4070	4070	4070	20
638	20240604	090500	14077290	4075	4080	4080	4075	30
639	20240604	090400	13954970	4080	4075	4080	4075	272
640	20240604	090300	12846565	4080	4075	4080	4075	2
641	20240604	090200	12838410	4075	4075	4075	4075	38
642	20240604	090100	12683560	4080	4080	4080	4080	0
643	20240604	090000	12683560	4080	4085	4085	4080	3106