KissMeData/377740/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	212800	205514040	4145	4145	4145	4145	245
3	20240605	212700	205514040	4145	4145	4145	4145	0
4	20240605	212600	205514040	4145	4145	4145	4145	0
5	20240605	212500	205514040	4145	4145	4145	4145	0
6	20240605	212400	205514040	4145	4145	4145	4145	0
7	20240605	212300	205514040	4145	4145	4145	4145	0
8	20240605	212200	205514040	4145	4145	4145	4145	0
9	20240605	212100	205514040	4145	4145	4145	4145	0
10	20240605	212000	205514040	4145	4145	4145	4145	0
11	20240605	211900	205514040	4145	4145	4145	4145	0
12	20240605	211800	205514040	4145	4145	4145	4145	0
13	20240605	211700	205514040	4145	4145	4145	4145	0
14	20240605	211600	205514040	4145	4145	4145	4145	0
15	20240605	211500	205514040	4145	4145	4145	4145	0
16	20240605	211400	205514040	4145	4145	4145	4145	0
17	20240605	211300	205514040	4145	4145	4145	4145	0
18	20240605	211200	205514040	4145	4145	4145	4145	0
19	20240605	211100	205514040	4145	4145	4145	4145	0
20	20240605	211000	205514040	4145	4145	4145	4145	0
21	20240605	210900	205514040	4145	4145	4145	4145	0
22	20240605	210800	205514040	4145	4145	4145	4145	0
23	20240605	210700	205514040	4145	4145	4145	4145	0
24	20240605	210600	205514040	4145	4145	4145	4145	0
25	20240605	210500	205514040	4145	4145	4145	4145	0
26	20240605	210400	205514040	4145	4145	4145	4145	0
27	20240605	210300	205514040	4145	4145	4145	4145	0
28	20240605	210200	205514040	4145	4145	4145	4145	0
29	20240605	210100	205514040	4145	4145	4145	4145	0
30	20240605	210000	205514040	4145	4145	4145	4145	0
31	20240605	205900	205514040	4145	4145	4145	4145	0
32	20240605	205800	205514040	4145	4145	4145	4145	245
33	20240605	205700	205514040	4145	4145	4145	4145	0
34	20240605	205600	205514040	4145	4145	4145	4145	0
35	20240605	205500	205514040	4145	4145	4145	4145	0
36	20240605	205400	205514040	4145	4145	4145	4145	0
37	20240605	205300	205514040	4145	4145	4145	4145	0
38	20240605	205200	205514040	4145	4145	4145	4145	0
39	20240605	205100	205514040	4145	4145	4145	4145	0
40	20240605	205000	205514040	4145	4145	4145	4145	0
41	20240605	204900	205514040	4145	4145	4145	4145	0
42	20240605	204800	205514040	4145	4145	4145	4145	0
43	20240605	204700	205514040	4145	4145	4145	4145	0
44	20240605	204600	205514040	4145	4145	4145	4145	0
45	20240605	204500	205514040	4145	4145	4145	4145	0
46	20240605	204400	205514040	4145	4145	4145	4145	0
47	20240605	204300	205514040	4145	4145	4145	4145	0
48	20240605	204200	205514040	4145	4145	4145	4145	0
49	20240605	204100	205514040	4145	4145	4145	4145	0
50	20240605	204000	205514040	4145	4145	4145	4145	0
51	20240605	203900	205514040	4145	4145	4145	4145	0
52	20240605	203800	205514040	4145	4145	4145	4145	0
53	20240605	203700	205514040	4145	4145	4145	4145	0
54	20240605	203600	205514040	4145	4145	4145	4145	0
55	20240605	203500	205514040	4145	4145	4145	4145	0
56	20240605	203400	205514040	4145	4145	4145	4145	0
57	20240605	203300	205514040	4145	4145	4145	4145	0
58	20240605	203200	205514040	4145	4145	4145	4145	0
59	20240605	203100	205514040	4145	4145	4145	4145	0
60	20240605	203000	205514040	4145	4145	4145	4145	0
61	20240605	202900	205514040	4145	4145	4145	4145	0
62	20240605	202800	205514040	4145	4145	4145	4145	245
63	20240605	202700	205514040	4145	4145	4145	4145	0
64	20240605	202600	205514040	4145	4145	4145	4145	0
65	20240605	202500	205514040	4145	4145	4145	4145	0
66	20240605	202400	205514040	4145	4145	4145	4145	0
67	20240605	202300	205514040	4145	4145	4145	4145	0
68	20240605	202200	205514040	4145	4145	4145	4145	0
69	20240605	202100	205514040	4145	4145	4145	4145	0
70	20240605	202000	205514040	4145	4145	4145	4145	0
71	20240605	201900	205514040	4145	4145	4145	4145	0
72	20240605	201800	205514040	4145	4145	4145	4145	0
73	20240605	201700	205514040	4145	4145	4145	4145	0
74	20240605	201600	205514040	4145	4145	4145	4145	0
75	20240605	201500	205514040	4145	4145	4145	4145	0
76	20240605	201400	205514040	4145	4145	4145	4145	0
77	20240605	201300	205514040	4145	4145	4145	4145	0
78	20240605	201200	205514040	4145	4145	4145	4145	0
79	20240605	201100	205514040	4145	4145	4145	4145	0
80	20240605	201000	205514040	4145	4145	4145	4145	0
81	20240605	200900	205514040	4145	4145	4145	4145	0
82	20240605	200800	205514040	4145	4145	4145	4145	0
83	20240605	200700	205514040	4145	4145	4145	4145	0
84	20240605	200600	205514040	4145	4145	4145	4145	0
85	20240605	200500	205514040	4145	4145	4145	4145	0
86	20240605	200400	205514040	4145	4145	4145	4145	0
87	20240605	200300	205514040	4145	4145	4145	4145	0
88	20240605	200200	205514040	4145	4145	4145	4145	0
89	20240605	200100	205514040	4145	4145	4145	4145	0
90	20240605	200000	205514040	4145	4145	4145	4145	0
91	20240605	195900	205514040	4145	4145	4145	4145	0
92	20240605	195800	205514040	4145	4145	4145	4145	245
93	20240605	195700	205514040	4145	4145	4145	4145	0
94	20240605	195600	205514040	4145	4145	4145	4145	0
95	20240605	195500	205514040	4145	4145	4145	4145	0
96	20240605	195400	205514040	4145	4145	4145	4145	0
97	20240605	195300	205514040	4145	4145	4145	4145	0
98	20240605	195200	205514040	4145	4145	4145	4145	0
99	20240605	195100	205514040	4145	4145	4145	4145	0
100	20240605	195000	205514040	4145	4145	4145	4145	0
101	20240605	194900	205514040	4145	4145	4145	4145	0
102	20240605	194800	205514040	4145	4145	4145	4145	0
103	20240605	194700	205514040	4145	4145	4145	4145	0
104	20240605	194600	205514040	4145	4145	4145	4145	0
105	20240605	194500	205514040	4145	4145	4145	4145	0
106	20240605	194400	205514040	4145	4145	4145	4145	0
107	20240605	194300	205514040	4145	4145	4145	4145	0
108	20240605	194200	205514040	4145	4145	4145	4145	0
109	20240605	194100	205514040	4145	4145	4145	4145	0
110	20240605	194000	205514040	4145	4145	4145	4145	0
111	20240605	193900	205514040	4145	4145	4145	4145	0
112	20240605	193800	205514040	4145	4145	4145	4145	0
113	20240605	193700	205514040	4145	4145	4145	4145	0
114	20240605	193600	205514040	4145	4145	4145	4145	0
115	20240605	193500	205514040	4145	4145	4145	4145	0
116	20240605	193400	205514040	4145	4145	4145	4145	0
117	20240605	193300	205514040	4145	4145	4145	4145	0
118	20240605	193200	205514040	4145	4145	4145	4145	0
119	20240605	193100	205514040	4145	4145	4145	4145	0
120	20240605	193000	205514040	4145	4145	4145	4145	0
121	20240605	192900	205514040	4145	4145	4145	4145	0
122	20240605	192800	205514040	4145	4145	4145	4145	245
123	20240605	192700	205514040	4145	4145	4145	4145	0
124	20240605	192600	205514040	4145	4145	4145	4145	0
125	20240605	192500	205514040	4145	4145	4145	4145	0
126	20240605	192400	205514040	4145	4145	4145	4145	0
127	20240605	192300	205514040	4145	4145	4145	4145	0
128	20240605	192200	205514040	4145	4145	4145	4145	0
129	20240605	192100	205514040	4145	4145	4145	4145	0
130	20240605	192000	205514040	4145	4145	4145	4145	0
131	20240605	191900	205514040	4145	4145	4145	4145	0
132	20240605	191800	205514040	4145	4145	4145	4145	0
133	20240605	191700	205514040	4145	4145	4145	4145	0
134	20240605	191600	205514040	4145	4145	4145	4145	0
135	20240605	191500	205514040	4145	4145	4145	4145	0
136	20240605	191400	205514040	4145	4145	4145	4145	0
137	20240605	191300	205514040	4145	4145	4145	4145	0
138	20240605	191200	205514040	4145	4145	4145	4145	0
139	20240605	191100	205514040	4145	4145	4145	4145	0
140	20240605	191000	205514040	4145	4145	4145	4145	0
141	20240605	190900	205514040	4145	4145	4145	4145	0
142	20240605	190800	205514040	4145	4145	4145	4145	0
143	20240605	190700	205514040	4145	4145	4145	4145	0
144	20240605	190600	205514040	4145	4145	4145	4145	0
145	20240605	190500	205514040	4145	4145	4145	4145	0
146	20240605	190400	205514040	4145	4145	4145	4145	0
147	20240605	190300	205514040	4145	4145	4145	4145	0
148	20240605	190200	205514040	4145	4145	4145	4145	0
149	20240605	190100	205514040	4145	4145	4145	4145	0
150	20240605	190000	205514040	4145	4145	4145	4145	0
151	20240605	185900	205514040	4145	4145	4145	4145	0
152	20240605	185800	205514040	4145	4145	4145	4145	245
153	20240605	185700	205514040	4145	4145	4145	4145	0
154	20240605	185600	205514040	4145	4145	4145	4145	0
155	20240605	185500	205514040	4145	4145	4145	4145	0
156	20240605	185400	205514040	4145	4145	4145	4145	0
157	20240605	185300	205514040	4145	4145	4145	4145	0
158	20240605	185200	205514040	4145	4145	4145	4145	0
159	20240605	185100	205514040	4145	4145	4145	4145	0
160	20240605	185000	205514040	4145	4145	4145	4145	0
161	20240605	184900	205514040	4145	4145	4145	4145	0
162	20240605	184800	205514040	4145	4145	4145	4145	0
163	20240605	184700	205514040	4145	4145	4145	4145	0
164	20240605	184600	205514040	4145	4145	4145	4145	0
165	20240605	184500	205514040	4145	4145	4145	4145	0
166	20240605	184400	205514040	4145	4145	4145	4145	0
167	20240605	184300	205514040	4145	4145	4145	4145	0
168	20240605	184200	205514040	4145	4145	4145	4145	0
169	20240605	184100	205514040	4145	4145	4145	4145	0
170	20240605	184000	205514040	4145	4145	4145	4145	0
171	20240605	183900	205514040	4145	4145	4145	4145	0
172	20240605	183800	205514040	4145	4145	4145	4145	0
173	20240605	183700	205514040	4145	4145	4145	4145	0
174	20240605	183600	205514040	4145	4145	4145	4145	0
175	20240605	183500	205514040	4145	4145	4145	4145	0
176	20240605	183400	205514040	4145	4145	4145	4145	0
177	20240605	183300	205514040	4145	4145	4145	4145	0
178	20240605	183200	205514040	4145	4145	4145	4145	0
179	20240605	183100	205514040	4145	4145	4145	4145	0
180	20240605	183000	205514040	4145	4145	4145	4145	0
181	20240605	182900	205514040	4145	4145	4145	4145	0
182	20240605	182800	205514040	4145	4145	4145	4145	245
183	20240605	182700	205514040	4145	4145	4145	4145	0
184	20240605	182600	205514040	4145	4145	4145	4145	0
185	20240605	182500	205514040	4145	4145	4145	4145	0
186	20240605	182400	205514040	4145	4145	4145	4145	0
187	20240605	182300	205514040	4145	4145	4145	4145	0
188	20240605	182200	205514040	4145	4145	4145	4145	0
189	20240605	182100	205514040	4145	4145	4145	4145	0
190	20240605	182000	205514040	4145	4145	4145	4145	0
191	20240605	181900	205514040	4145	4145	4145	4145	0
192	20240605	181800	205514040	4145	4145	4145	4145	0
193	20240605	181700	205514040	4145	4145	4145	4145	0
194	20240605	181600	205514040	4145	4145	4145	4145	0
195	20240605	181500	205514040	4145	4145	4145	4145	0
196	20240605	181400	205514040	4145	4145	4145	4145	0
197	20240605	181300	205514040	4145	4145	4145	4145	0
198	20240605	181200	205514040	4145	4145	4145	4145	0
199	20240605	181100	205514040	4145	4145	4145	4145	0
200	20240605	181000	205514040	4145	4145	4145	4145	0
201	20240605	180900	205514040	4145	4145	4145	4145	0
202	20240605	180800	205514040	4145	4145	4145	4145	0
203	20240605	180700	205514040	4145	4145	4145	4145	0
204	20240605	180600	205514040	4145	4145	4145	4145	0
205	20240605	180500	205514040	4145	4145	4145	4145	0
206	20240605	180400	205514040	4145	4145	4145	4145	0
207	20240605	180300	205514040	4145	4145	4145	4145	0
208	20240605	180200	205514040	4145	4145	4145	4145	0
209	20240605	180100	205514040	4145	4145	4145	4145	0
210	20240605	180000	205514040	4145	4145	4145	4145	0
211	20240605	175900	205514040	4145	4145	4145	4145	0
212	20240605	175800	205514040	4145	4145	4145	4145	245
213	20240605	175700	205514040	4145	4145	4145	4145	0
214	20240605	175600	205514040	4145	4145	4145	4145	0
215	20240605	175500	205514040	4145	4145	4145	4145	0
216	20240605	175400	205514040	4145	4145	4145	4145	0
217	20240605	175300	205514040	4145	4145	4145	4145	0
218	20240605	175200	205514040	4145	4145	4145	4145	0
219	20240605	175100	205514040	4145	4145	4145	4145	0
220	20240605	175000	205514040	4145	4145	4145	4145	0
221	20240605	174900	205514040	4145	4145	4145	4145	0
222	20240605	174800	205514040	4145	4145	4145	4145	0
223	20240605	174700	205514040	4145	4145	4145	4145	0
224	20240605	174600	205514040	4145	4145	4145	4145	0
225	20240605	174500	205514040	4145	4145	4145	4145	0
226	20240605	174400	205514040	4145	4145	4145	4145	0
227	20240605	174300	205514040	4145	4145	4145	4145	0
228	20240605	174200	205514040	4145	4145	4145	4145	0
229	20240605	174100	205514040	4145	4145	4145	4145	0
230	20240605	174000	205514040	4145	4145	4145	4145	0
231	20240605	173900	205514040	4145	4145	4145	4145	0
232	20240605	173800	205514040	4145	4145	4145	4145	0
233	20240605	173700	205514040	4145	4145	4145	4145	0
234	20240605	173600	205514040	4145	4145	4145	4145	0
235	20240605	173500	205514040	4145	4145	4145	4145	0
236	20240605	173400	205514040	4145	4145	4145	4145	0
237	20240605	173300	205514040	4145	4145	4145	4145	0
238	20240605	173200	205514040	4145	4145	4145	4145	0
239	20240605	173100	205514040	4145	4145	4145	4145	0
240	20240605	173000	205514040	4145	4145	4145	4145	0
241	20240605	172900	205514040	4145	4145	4145	4145	0
242	20240605	172800	205514040	4145	4145	4145	4145	245
243	20240605	172700	205514040	4145	4145	4145	4145	0
244	20240605	172600	205514040	4145	4145	4145	4145	0
245	20240605	172500	205514040	4145	4145	4145	4145	0
246	20240605	172400	205514040	4145	4145	4145	4145	0
247	20240605	172300	205514040	4145	4145	4145	4145	0
248	20240605	172200	205514040	4145	4145	4145	4145	0
249	20240605	172100	205514040	4145	4145	4145	4145	0
250	20240605	172000	205514040	4145	4145	4145	4145	0
251	20240605	171900	205514040	4145	4145	4145	4145	0
252	20240605	171800	205514040	4145	4145	4145	4145	0
253	20240605	171700	205514040	4145	4145	4145	4145	0
254	20240605	171600	205514040	4145	4145	4145	4145	0
255	20240605	171500	205514040	4145	4145	4145	4145	0
256	20240605	171400	205514040	4145	4145	4145	4145	0
257	20240605	171300	205514040	4145	4145	4145	4145	0
258	20240605	171200	205514040	4145	4145	4145	4145	0
259	20240605	171100	205514040	4145	4145	4145	4145	0
260	20240605	171000	205514040	4145	4145	4145	4145	0
261	20240605	170900	205514040	4145	4145	4145	4145	0
262	20240605	170800	205514040	4145	4145	4145	4145	0
263	20240605	170700	205514040	4145	4145	4145	4145	0
264	20240605	170600	205514040	4145	4145	4145	4145	0
265	20240605	170500	205514040	4145	4145	4145	4145	0
266	20240605	170400	205514040	4145	4145	4145	4145	0
267	20240605	170300	205514040	4145	4145	4145	4145	0
268	20240605	170200	205514040	4145	4145	4145	4145	0
269	20240605	170100	205514040	4145	4145	4145	4145	0
270	20240605	170000	205514040	4145	4145	4145	4145	0
271	20240605	165900	205514040	4145	4145	4145	4145	0
272	20240605	165800	205514040	4145	4145	4145	4145	245
273	20240605	165700	205514040	4145	4145	4145	4145	0
274	20240605	165600	205514040	4145	4145	4145	4145	0
275	20240605	165500	205514040	4145	4145	4145	4145	0
276	20240605	165400	205514040	4145	4145	4145	4145	0
277	20240605	165300	205514040	4145	4145	4145	4145	0
278	20240605	165200	205514040	4145	4145	4145	4145	0
279	20240605	165100	205514040	4145	4145	4145	4145	0
280	20240605	165000	205514040	4145	4145	4145	4145	0
281	20240605	164900	205514040	4145	4145	4145	4145	0
282	20240605	164800	205514040	4145	4145	4145	4145	0
283	20240605	164700	205514040	4145	4145	4145	4145	0
284	20240605	164600	205514040	4145	4145	4145	4145	0
285	20240605	164500	205514040	4145	4145	4145	4145	0
286	20240605	164400	205514040	4145	4145	4145	4145	0
287	20240605	164300	205514040	4145	4145	4145	4145	0
288	20240605	164200	205514040	4145	4145	4145	4145	0
289	20240605	164100	205514040	4145	4145	4145	4145	0
290	20240605	164000	205514040	4145	4145	4145	4145	0
291	20240605	163900	205514040	4145	4145	4145	4145	0
292	20240605	163800	205514040	4145	4145	4145	4145	0
293	20240605	163700	205514040	4145	4145	4145	4145	0
294	20240605	163600	205514040	4145	4145	4145	4145	0
295	20240605	163500	205514040	4145	4145	4145	4145	0
296	20240605	163400	205514040	4145	4145	4145	4145	0
297	20240605	163300	205514040	4145	4145	4145	4145	0
298	20240605	163200	205514040	4145	4145	4145	4145	0
299	20240605	163100	205514040	4145	4145	4145	4145	0
300	20240605	163000	205514040	4145	4145	4145	4145	0
301	20240605	162900	205514040	4145	4145	4145	4145	0
302	20240605	162800	205514040	4145	4145	4145	4145	245
303	20240605	162700	205514040	4145	4145	4145	4145	0
304	20240605	162600	205514040	4145	4145	4145	4145	0
305	20240605	162500	205514040	4145	4145	4145	4145	0
306	20240605	162400	205514040	4145	4145	4145	4145	0
307	20240605	162300	205514040	4145	4145	4145	4145	0
308	20240605	162200	205514040	4145	4145	4145	4145	0
309	20240605	162100	205514040	4145	4145	4145	4145	0
310	20240605	162000	205514040	4145	4145	4145	4145	0
311	20240605	161900	205514040	4145	4145	4145	4145	0
312	20240605	161800	205514040	4145	4145	4145	4145	0
313	20240605	161700	205514040	4145	4145	4145	4145	0
314	20240605	161600	205514040	4145	4145	4145	4145	0
315	20240605	161500	205514040	4145	4145	4145	4145	0
316	20240605	161400	205514040	4145	4145	4145	4145	0
317	20240605	161300	205514040	4145	4145	4145	4145	0
318	20240605	161200	205514040	4145	4145	4145	4145	0
319	20240605	161100	205514040	4145	4145	4145	4145	0
320	20240605	161000	205514040	4145	4145	4145	4145	0
321	20240605	160900	205514040	4145	4145	4145	4145	0
322	20240605	160800	205514040	4145	4145	4145	4145	0
323	20240605	160700	205514040	4145	4145	4145	4145	0
324	20240605	160600	205514040	4145	4145	4145	4145	0
325	20240605	160500	205514040	4145	4145	4145	4145	0
326	20240605	160400	205514040	4145	4145	4145	4145	0
327	20240605	160300	205514040	4145	4145	4145	4145	0
328	20240605	160200	205514040	4145	4145	4145	4145	0
329	20240605	160100	205514040	4145	4145	4145	4145	0
330	20240605	160000	205514040	4145	4145	4145	4145	0
331	20240605	155900	205514040	4145	4145	4145	4145	0
332	20240605	155800	205514040	4145	4145	4145	4145	245
333	20240605	155700	205514040	4145	4145	4145	4145	0
334	20240605	155600	205514040	4145	4145	4145	4145	0
335	20240605	155500	205514040	4145	4145	4145	4145	0
336	20240605	155400	205514040	4145	4145	4145	4145	0
337	20240605	155300	205514040	4145	4145	4145	4145	0
338	20240605	155200	205514040	4145	4145	4145	4145	0
339	20240605	155100	205514040	4145	4145	4145	4145	0
340	20240605	155000	205514040	4145	4145	4145	4145	0
341	20240605	154900	205514040	4145	4145	4145	4145	0
342	20240605	154800	205514040	4145	4145	4145	4145	0
343	20240605	154700	205514040	4145	4145	4145	4145	0
344	20240605	154600	205514040	4145	4145	4145	4145	0
345	20240605	154500	205514040	4145	4145	4145	4145	0
346	20240605	154400	205514040	4145	4145	4145	4145	0
347	20240605	154300	205514040	4145	4145	4145	4145	0
348	20240605	154200	205514040	4145	4145	4145	4145	0
349	20240605	154100	205514040	4145	4145	4145	4145	0
350	20240605	154000	205514040	4145	4145	4145	4145	0
351	20240605	153900	205514040	4145	4145	4145	4145	0
352	20240605	153800	205514040	4145	4145	4145	4145	0
353	20240605	153700	205514040	4145	4145	4145	4145	0
354	20240605	153600	205514040	4145	4145	4145	4145	0
355	20240605	153500	205514040	4145	4145	4145	4145	0
356	20240605	153400	205514040	4145	4145	4145	4145	0
357	20240605	153300	205514040	4145	4145	4145	4145	0
358	20240605	153200	205514040	4145	4145	4145	4145	0
359	20240605	153100	205514040	4145	4145	4145	4145	0
360	20240605	153000	205514040	4145	4145	4145	4145	245
361	20240605	152900	204498515	4140	4140	4140	4140	0
362	20240605	152800	204498515	4140	4140	4140	4140	0
363	20240605	152700	204498515	4140	4140	4140	4140	0
364	20240605	152600	204498515	4140	4140	4140	4140	0
365	20240605	152500	204498515	4140	4140	4140	4140	0
366	20240605	152400	204498515	4140	4140	4140	4140	0
367	20240605	152300	204498515	4140	4140	4140	4140	0
368	20240605	152200	204498515	4140	4140	4140	4140	0
369	20240605	152100	204498515	4140	4140	4140	4140	0
370	20240605	152000	204498515	4140	4140	4140	4140	0
371	20240605	151900	204498515	4140	4140	4140	4140	0
372	20240605	151800	204498515	4140	4120	4140	4120	84
373	20240605	151700	204152415	4120	4120	4120	4120	0
374	20240605	151600	204152415	4120	4120	4120	4120	0
375	20240605	151500	204152415	4120	4120	4120	4120	81
376	20240605	151400	203818695	4120	4120	4120	4120	85
377	20240605	151300	203468495	4120	4120	4120	4120	7
378	20240605	151200	203439655	4120	4120	4120	4120	5
379	20240605	151100	203419055	4120	4120	4120	4120	87
380	20240605	151000	203060615	4120	4120	4120	4120	6
381	20240605	150900	203035895	4120	4120	4120	4120	5
382	20240605	150800	203015295	4120	4120	4145	4120	88
383	20240605	150700	202652710	4120	4145	4145	4120	8
384	20240605	150600	202619700	4120	4120	4145	4120	6
385	20240605	150500	202594955	4120	4120	4120	4120	8
386	20240605	150400	202561995	4120	4120	4120	4120	85
387	20240605	150300	202211795	4120	4120	4120	4120	8
388	20240605	150200	202178835	4120	4120	4120	4120	5
389	20240605	150100	202158235	4135	4120	4135	4120	87
390	20240605	150000	201799780	4120	4120	4120	4120	6
391	20240605	145900	201775060	4120	4120	4120	4120	6
392	20240605	145800	201750340	4120	4120	4125	4120	117
393	20240605	145700	201267955	4125	4125	4140	4125	7
394	20240605	145600	201239065	4125	4145	4145	4125	6
395	20240605	145500	201214295	4120	4120	4120	4120	1091
396	20240605	145400	196719375	4145	4120	4145	4120	22
397	20240605	145300	196628235	4120	4120	4120	4120	8
398	20240605	145200	196595275	4120	4120	4120	4120	5
399	20240605	145100	196574675	4120	4120	4120	4120	84
400	20240605	145000	196228595	4120	4120	4120	4120	34
401	20240605	144900	196088515	4120	4120	4120	4120	0
402	20240605	144800	196088515	4120	4120	4120	4120	82
403	20240605	144700	195750675	4120	4120	4120	4120	0
404	20240605	144600	195750675	4120	4120	4120	4120	0
405	20240605	144500	195750675	4120	4120	4120	4120	82
406	20240605	144400	195412835	4120	4120	4120	4120	0
407	20240605	144300	195412835	4120	4120	4120	4120	0
408	20240605	144200	195412835	4120	4120	4120	4120	83
409	20240605	144100	195070875	4120	4120	4120	4120	0
410	20240605	144000	195070875	4120	4120	4120	4120	0
411	20240605	143900	195070875	4120	4120	4120	4120	0
412	20240605	143800	195070875	4120	4120	4120	4120	83
413	20240605	143700	194728915	4120	4120	4120	4120	82
414	20240605	143600	194391075	4145	4145	4145	4145	0
415	20240605	143500	194391075	4145	4145	4145	4145	0
416	20240605	143400	194391075	4145	4145	4145	4145	0
417	20240605	143300	194391075	4145	4145	4145	4145	0
418	20240605	143200	194391075	4145	4120	4145	4120	83
419	20240605	143100	194049090	4120	4125	4145	4120	105
420	20240605	143000	193616305	4120	4120	4120	4120	0
421	20240605	142900	193616305	4120	4120	4120	4120	82
422	20240605	142800	193278465	4130	4130	4130	4130	0
423	20240605	142700	193278465	4130	4130	4130	4130	1
424	20240605	142600	193274335	4120	4125	4125	4120	83
425	20240605	142500	192932370	4120	4120	4120	4120	381
426	20240605	142400	191362650	4130	4130	4130	4130	0
427	20240605	142300	191362650	4130	4125	4130	4125	83
428	20240605	142200	191020270	4145	4145	4145	4145	0
429	20240605	142100	191020270	4145	4120	4145	4120	84
430	20240605	142000	190674160	4145	4145	4145	4145	0
431	20240605	141900	190674160	4145	4145	4145	4145	0
432	20240605	141800	190674160	4145	4145	4145	4145	0
433	20240605	141700	190674160	4145	4145	4145	4145	1
434	20240605	141600	190670015	4120	4120	4120	4120	75
435	20240605	141500	190361015	4125	4125	4125	4125	7
436	20240605	141400	190332140	4125	4125	4125	4125	3
437	20240605	141300	190319765	4125	4125	4125	4125	84
438	20240605	141200	189973265	4145	4145	4145	4145	0
439	20240605	141100	189973265	4145	4145	4145	4145	0
440	20240605	141000	189973265	4145	4145	4145	4145	0
441	20240605	140900	189973265	4145	4120	4145	4120	83
442	20240605	140800	189631280	4120	4120	4120	4120	82
443	20240605	140700	189293440	4145	4145	4145	4145	0
444	20240605	140600	189293440	4145	4145	4145	4145	0
445	20240605	140500	189293440	4145	4145	4145	4145	1
446	20240605	140400	189289295	4120	4120	4120	4120	0
447	20240605	140300	189289295	4120	4120	4120	4120	0
448	20240605	140200	189289295	4120	4120	4120	4120	82
449	20240605	140100	188951455	4120	4120	4120	4120	0
450	20240605	140000	188951455	4120	4120	4120	4120	0
451	20240605	135900	188951455	4120	4120	4120	4120	82
452	20240605	135800	188613615	4120	4120	4120	4120	83
453	20240605	135700	188271655	4145	4145	4145	4145	0
454	20240605	135600	188271655	4145	4145	4145	4145	2
455	20240605	135500	188263365	4120	4125	4125	4120	83
456	20240605	135400	187921005	4130	4130	4130	4130	1
457	20240605	135300	187916875	4145	4145	4145	4145	0
458	20240605	135200	187916875	4145	4145	4145	4145	1
459	20240605	135100	187912730	4125	4125	4125	4125	0
460	20240605	135000	187912730	4125	4125	4125	4125	50
461	20240605	134900	187706480	4125	4125	4125	4125	82
462	20240605	134800	187368230	4125	4125	4125	4125	19
463	20240605	134700	187289855	4125	4125	4125	4125	0
464	20240605	134600	187289855	4125	4125	4125	4125	82
465	20240605	134500	186951605	4125	4125	4125	4125	0
466	20240605	134400	186951605	4125	4125	4125	4125	0
467	20240605	134300	186951605	4125	4125	4125	4125	82
468	20240605	134200	186613355	4125	4125	4125	4125	0
469	20240605	134100	186613355	4125	4125	4125	4125	0
470	20240605	134000	186613355	4125	4125	4125	4125	82
471	20240605	133900	186275105	4125	4125	4125	4125	0
472	20240605	133800	186275105	4125	4125	4125	4125	0
473	20240605	133700	186275105	4125	4125	4125	4125	64
474	20240605	133600	186011105	4130	4130	4130	4130	19
475	20240605	133500	185932635	4130	4130	4130	4130	0
476	20240605	133400	185932635	4130	4130	4130	4130	0
477	20240605	133300	185932635	4130	4135	4135	4130	82
478	20240605	133200	185593970	4130	4130	4130	4130	0
479	20240605	133100	185593970	4130	4130	4130	4130	0
480	20240605	133000	185593970	4130	4125	4130	4125	92
481	20240605	132900	185214420	4125	4125	4125	4125	0
482	20240605	132800	185214420	4125	4125	4125	4125	0
483	20240605	132700	185214420	4125	4125	4125	4125	82
484	20240605	132600	184876170	4130	4130	4130	4130	0
485	20240605	132500	184876170	4130	4130	4130	4130	0
486	20240605	132400	184876170	4130	4130	4130	4130	190
487	20240605	132300	184091470	4145	4130	4145	4130	83
488	20240605	132200	183748665	4130	4130	4130	4130	81
489	20240605	132100	183414135	4135	4135	4135	4135	1
490	20240605	132000	183410000	4145	4145	4145	4145	1
491	20240605	131900	183405855	4130	4130	4130	4130	82
492	20240605	131800	183067195	4150	4150	4150	4150	0
493	20240605	131700	183067195	4150	4150	4150	4150	0
494	20240605	131600	183067195	4150	4150	4150	4150	0
495	20240605	131500	183067195	4150	4150	4150	4150	1
496	20240605	131400	183063045	4130	4130	4130	4130	83
497	20240605	131300	182720255	4130	4130	4130	4130	0
498	20240605	131200	182720255	4130	4130	4130	4130	83
499	20240605	131100	182377465	4150	4150	4150	4150	0
500	20240605	131000	182377465	4150	4150	4150	4150	1
501	20240605	130900	182373315	4130	4130	4130	4130	83
502	20240605	130800	182030525	4150	4150	4150	4150	0
503	20240605	130700	182030525	4150	4150	4150	4150	1
504	20240605	130600	182026375	4130	4130	4130	4130	82
505	20240605	130500	181687715	4150	4150	4150	4150	0
506	20240605	130400	181687715	4150	4150	4150	4150	0
507	20240605	130300	181687715	4150	4150	4150	4150	0
508	20240605	130200	181687715	4150	4150	4150	4150	0
509	20240605	130100	181687715	4150	4145	4150	4145	300
510	20240605	130000	180443130	4150	4150	4150	4150	0
511	20240605	125900	180443130	4150	4145	4150	4145	10000
512	20240605	125800	138943135	4120	4120	4120	4120	0
513	20240605	125700	138943135	4120	4125	4125	4120	166
514	20240605	125600	138258855	4150	4150	4150	4150	0
515	20240605	125500	138258855	4150	4150	4150	4150	1
516	20240605	125400	138254705	4150	4140	4150	4140	600
517	20240605	125300	135768025	4140	4140	4140	4140	0
518	20240605	125200	135768025	4140	4140	4140	4140	0
519	20240605	125100	135768025	4140	4135	4140	4135	300
520	20240605	125000	134526435	4140	4140	4140	4140	1
521	20240605	124900	134522295	4120	4120	4120	4120	0
522	20240605	124800	134522295	4120	4125	4125	4120	449
523	20240605	124700	132670415	4120	4120	4120	4120	0
524	20240605	124600	132670415	4120	4120	4120	4120	100
525	20240605	124500	132258415	4120	4120	4120	4120	0
526	20240605	124400	132258415	4120	4120	4120	4120	82
527	20240605	124300	131920575	4120	4120	4120	4120	0
528	20240605	124200	131920575	4120	4120	4120	4120	83
529	20240605	124100	131578615	4125	4125	4125	4125	333
530	20240605	124000	130204990	4140	4140	4140	4140	0
531	20240605	123900	130204990	4140	4140	4140	4140	1
532	20240605	123800	130200850	4125	4125	4125	4125	82
533	20240605	123700	129862600	4125	4125	4125	4125	0
534	20240605	123600	129862600	4125	4125	4125	4125	400
535	20240605	123500	128212600	4125	4125	4125	4125	82
536	20240605	123400	127874350	4125	4125	4125	4125	0
537	20240605	123300	127874350	4125	4125	4125	4125	82
538	20240605	123200	127536100	4130	4125	4130	4125	4
539	20240605	123100	127519595	4140	4140	4140	4140	10
540	20240605	123000	127478195	4130	4130	4130	4130	83
541	20240605	122900	127135405	4140	4140	4140	4140	0
542	20240605	122800	127135405	4140	4140	4140	4140	0
543	20240605	122700	127135405	4140	4140	4140	4140	0
544	20240605	122600	127135405	4140	4140	4140	4140	0
545	20240605	122500	127135405	4140	4125	4140	4125	83
546	20240605	122400	126793015	4125	4125	4125	4125	0
547	20240605	122300	126793015	4125	4125	4125	4125	0
548	20240605	122200	126793015	4125	4125	4125	4125	82
549	20240605	122100	126454765	4125	4125	4125	4125	0
550	20240605	122000	126454765	4125	4125	4125	4125	82
551	20240605	121900	126116515	4140	4140	4140	4140	0
552	20240605	121800	126116515	4140	4140	4140	4140	0
553	20240605	121700	126116515	4140	4125	4140	4125	116
554	20240605	121600	125637505	4130	4130	4130	4130	1
555	20240605	121500	125633375	4140	4140	4140	4140	0
556	20240605	121400	125633375	4140	4140	4140	4140	33
557	20240605	121300	125496755	4125	4125	4125	4125	83
558	20240605	121200	125154380	4140	4140	4140	4140	0
559	20240605	121100	125154380	4140	4140	4140	4140	0
560	20240605	121000	125154380	4140	4140	4140	4140	1
561	20240605	120900	125150240	4125	4125	4125	4125	82
562	20240605	120800	124811990	4125	4125	4125	4125	0
563	20240605	120700	124811990	4125	4125	4125	4125	0
564	20240605	120600	124811990	4125	4125	4125	4125	0
565	20240605	120500	124811990	4125	4125	4125	4125	83
566	20240605	120400	124469615	4125	4125	4125	4125	81
567	20240605	120300	124135490	4130	4130	4130	4130	1
568	20240605	120200	124131360	4125	4125	4125	4125	11
569	20240605	120100	124085985	4140	4140	4140	4140	0
570	20240605	120000	124085985	4140	4125	4140	4125	49
571	20240605	115900	123883845	4125	4130	4130	4125	1256
572	20240605	115800	118696975	4130	4130	4130	4130	593
573	20240605	115700	116247885	4130	4130	4130	4130	0
574	20240605	115600	116247885	4130	4130	4130	4130	82
575	20240605	115500	115909225	4130	4130	4130	4130	400
576	20240605	115400	114257225	4130	4130	4130	4130	0
577	20240605	115300	114257225	4130	4130	4130	4130	82
578	20240605	115200	113918565	4140	4140	4140	4140	2
579	20240605	115100	113910285	4140	4140	4140	4140	1
580	20240605	115000	113906145	4135	4135	4135	4135	32
581	20240605	114900	113773825	4135	4135	4135	4135	273
582	20240605	114800	112644970	4135	4135	4135	4135	0
583	20240605	114700	112644970	4135	4135	4135	4135	0
584	20240605	114600	112644970	4135	4135	4135	4135	82
585	20240605	114500	112305900	4135	4135	4135	4135	0
586	20240605	114400	112305900	4135	4135	4135	4135	82
587	20240605	114300	111966830	4145	4145	4145	4145	0
588	20240605	114200	111966830	4145	4145	4145	4145	0
589	20240605	114100	111966830	4145	4130	4145	4130	366
590	20240605	114000	110450990	4145	4145	4145	4145	0
591	20240605	113900	110450990	4145	4145	4145	4145	0
592	20240605	113800	110450990	4145	4145	4145	4145	1
593	20240605	113700	110446845	4130	4130	4130	4130	73
594	20240605	113600	110145355	4135	4135	4135	4135	9
595	20240605	113500	110108140	4135	4135	4135	4135	100
596	20240605	113400	109694640	4135	4135	4135	4135	83
597	20240605	113300	109351435	4145	4145	4145	4145	1
598	20240605	113200	109347290	4145	4145	4145	4145	1
599	20240605	113100	109343145	4145	4145	4145	4145	0
600	20240605	113000	109343145	4145	4135	4145	4135	83
601	20240605	112900	108999930	4135	4135	4135	4135	114
602	20240605	112800	108528540	4135	4135	4135	4135	0
603	20240605	112700	108528540	4135	4135	4135	4135	82
604	20240605	112600	108189470	4140	4140	4140	4140	0
605	20240605	112500	108189470	4140	4140	4140	4140	0
606	20240605	112400	108189470	4140	4135	4140	4135	34
607	20240605	112300	108048785	4135	4135	4135	4135	67
608	20240605	112200	107771740	4135	4135	4135	4135	0
609	20240605	112100	107771740	4135	4135	4135	4135	34
610	20240605	112000	107631150	4135	4135	4135	4135	83
611	20240605	111900	107287945	4135	4135	4135	4135	0
612	20240605	111800	107287945	4135	4135	4135	4135	0
613	20240605	111700	107287945	4135	4135	4135	4135	83
614	20240605	111600	106944740	4135	4135	4135	4135	0
615	20240605	111500	106944740	4135	4135	4135	4135	0
616	20240605	111400	106944740	4135	4135	4135	4135	0
617	20240605	111300	106944740	4135	4135	4135	4135	82
618	20240605	111200	106605670	4135	4135	4135	4135	0
619	20240605	111100	106605670	4135	4135	4135	4135	0
620	20240605	111000	106605670	4135	4135	4135	4135	82
621	20240605	110900	106266600	4135	4135	4135	4135	44
622	20240605	110800	106084660	4135	4135	4135	4135	83
623	20240605	110700	105741455	4145	4145	4145	4145	0
624	20240605	110600	105741455	4145	4145	4145	4145	0
625	20240605	110500	105741455	4145	4135	4145	4135	84
626	20240605	110400	105394095	4145	4145	4145	4145	0
627	20240605	110300	105394095	4145	4140	4145	4140	2
628	20240605	110200	105385810	4130	4130	4130	4130	0
629	20240605	110100	105385810	4130	4130	4130	4130	0
630	20240605	110000	105385810	4130	4130	4130	4130	582
631	20240605	105900	102982150	4130	4130	4130	4130	0
632	20240605	105800	102982150	4130	4130	4130	4130	0
633	20240605	105700	102982150	4130	4130	4130	4130	82
634	20240605	105600	102643490	4130	4130	4130	4130	0
635	20240605	105500	102643490	4130	4130	4130	4130	500
636	20240605	105400	100578490	4130	4130	4130	4130	82
637	20240605	105300	100239830	4130	4130	4130	4130	500
638	20240605	105200	98174830	4130	4135	4135	4130	82
639	20240605	105100	97836085	4145	4145	4145	4145	0
640	20240605	105000	97836085	4145	4145	4145	4145	1
641	20240605	104900	97831940	4135	4135	4135	4135	0
642	20240605	104800	97831940	4135	4135	4135	4135	82
643	20240605	104700	97492870	4135	4135	4135	4135	0
644	20240605	104600	97492870	4135	4135	4135	4135	0
645	20240605	104500	97492870	4135	4135	4135	4135	48
646	20240605	104400	97294390	4140	4140	4140	4140	35
647	20240605	104300	97149490	4140	4140	4140	4140	0
648	20240605	104200	97149490	4140	4140	4140	4140	118
649	20240605	104100	96660970	4125	4125	4125	4125	82
650	20240605	104000	96322720	4125	4125	4125	4125	0
651	20240605	103900	96322720	4125	4125	4125	4125	0
652	20240605	103800	96322720	4125	4125	4125	4125	1082
653	20240605	103700	91859470	4125	4125	4125	4125	0
654	20240605	103600	91859470	4125	4125	4125	4125	0
655	20240605	103500	91859470	4125	4125	4125	4125	0
656	20240605	103400	91859470	4125	4125	4125	4125	82
657	20240605	103300	91521220	4125	4125	4125	4125	0
658	20240605	103200	91521220	4125	4125	4125	4125	132
659	20240605	103100	90976720	4135	4135	4135	4135	0
660	20240605	103000	90976720	4135	4135	4135	4135	0
661	20240605	102900	90976720	4135	4135	4135	4135	0
662	20240605	102800	90976720	4135	4120	4135	4120	164
663	20240605	102700	90299810	4120	4120	4120	4120	10
664	20240605	102600	90258610	4130	4130	4130	4130	125
665	20240605	102500	89742360	4155	4155	4155	4155	0
666	20240605	102400	89742360	4155	4155	4155	4155	0
667	20240605	102300	89742360	4155	4155	4155	4155	1
668	20240605	102200	89738205	4120	4120	4120	4120	82
669	20240605	102100	89400365	4120	4120	4120	4120	43
670	20240605	102000	89223205	4125	4125	4125	4125	0
671	20240605	101900	89223205	4125	4120	4125	4120	165
672	20240605	101800	88542990	4130	4130	4130	4130	0
673	20240605	101700	88542990	4130	4130	4130	4130	0
674	20240605	101600	88542990	4130	4130	4130	4130	0
675	20240605	101500	88542990	4130	4130	4130	4130	82
676	20240605	101400	88204330	4160	4160	4160	4160	0
677	20240605	101300	88204330	4160	4160	4160	4160	0
678	20240605	101200	88204330	4160	4160	4160	4160	0
679	20240605	101100	88204330	4160	4120	4160	4120	2410
680	20240605	101000	78198310	4130	4130	4130	4130	22
681	20240605	100900	78107450	4155	4155	4155	4155	0
682	20240605	100800	78107450	4155	4155	4155	4155	0
683	20240605	100700	78107450	4155	4155	4155	4155	0
684	20240605	100600	78107450	4155	4155	4155	4155	1
685	20240605	100500	78103295	4125	4130	4130	4125	122
686	20240605	100400	77600040	4135	4140	4140	4135	41
687	20240605	100300	77430500	4150	4150	4150	4150	2
688	20240605	100200	77422200	4155	4155	4155	4155	13
689	20240605	100100	77368185	4160	4125	4160	4120	14001
690	20240605	100000	19250055	4140	4140	4140	4140	0
691	20240605	095900	19250055	4140	4140	4140	4140	0
692	20240605	095800	19250055	4140	4140	4140	4140	0
693	20240605	095700	19250055	4140	4140	4140	4140	1
694	20240605	095600	19245915	4110	4110	4110	4110	262
695	20240605	095500	18169095	4110	4110	4110	4110	82
696	20240605	095400	17832075	4110	4110	4110	4110	0
697	20240605	095300	17832075	4110	4110	4110	4110	92
698	20240605	095200	17453955	4140	4140	4140	4140	0
699	20240605	095100	17453955	4140	4140	4140	4140	0
700	20240605	095000	17453955	4140	4140	4140	4140	0
701	20240605	094900	17453955	4140	4140	4140	4140	0
702	20240605	094800	17453955	4140	4140	4140	4140	1
703	20240605	094700	17449815	4140	4140	4140	4140	1
704	20240605	094600	17445675	4140	4140	4140	4140	0
705	20240605	094500	17445675	4140	4140	4140	4140	30
706	20240605	094400	17321475	4140	4140	4140	4140	5
707	20240605	094300	17300775	4140	4140	4140	4140	2
708	20240605	094200	17292495	4140	4140	4140	4140	0
709	20240605	094100	17292495	4140	4140	4140	4140	0
710	20240605	094000	17292495	4140	4140	4140	4140	9
711	20240605	093900	17255235	4110	4110	4110	4110	50
712	20240605	093800	17049735	4145	4145	4145	4145	0
713	20240605	093700	17049735	4145	4145	4145	4145	0
714	20240605	093600	17049735	4145	4145	4145	4145	10
715	20240605	093500	17008285	4145	4145	4145	4145	0
716	20240605	093400	17008285	4145	4125	4145	4125	638
717	20240605	093300	14376515	4130	4130	4130	4130	0
718	20240605	093200	14376515	4130	4130	4130	4130	0
719	20240605	093100	14376515	4130	4130	4130	4130	0
720	20240605	093000	14376515	4130	4130	4130	4130	1070
721	20240605	092900	9957415	4130	4130	4130	4130	1
722	20240605	092800	9953285	4105	4110	4110	4105	494
723	20240605	092700	7923720	4130	4130	4130	4130	1
724	20240605	092600	7919590	4110	4110	4110	4110	1
725	20240605	092500	7915480	4130	4110	4130	4110	220
726	20240605	092400	7011165	4105	4110	4110	4105	765
727	20240605	092300	3867265	4145	4145	4145	4145	0
728	20240605	092200	3867265	4145	4145	4145	4145	0
729	20240605	092100	3867265	4145	4145	4145	4145	0
730	20240605	092000	3867265	4145	4145	4145	4145	0
731	20240605	091900	3867265	4145	4145	4145	4145	0
732	20240605	091800	3867265	4145	4145	4145	4145	0
733	20240605	091700	3867265	4145	4145	4145	4145	0
734	20240605	091600	3867265	4145	4145	4145	4145	0
735	20240605	091500	3867265	4145	4145	4145	4145	0
736	20240605	091400	3867265	4145	4145	4145	4145	0
737	20240605	091300	3867265	4145	4145	4145	4145	0
738	20240605	091200	3867265	4145	4145	4145	4145	7
739	20240605	091100	3838250	4150	4150	4150	4150	0
740	20240605	091000	3838250	4150	4150	4150	4150	114
741	20240605	090900	3365150	4150	4150	4150	4150	0
742	20240605	090800	3365150	4150	4150	4150	4150	0
743	20240605	090700	3365150	4150	4150	4150	4150	1
744	20240605	090600	3361000	4110	4110	4110	4110	0
745	20240605	090500	3361000	4110	4115	4115	4110	507
746	20240605	090400	1277080	4110	4110	4110	4110	77
747	20240605	090300	960610	4110	4120	4120	4110	160
748	20240605	090200	301440	4140	4140	4140	4140	0
749	20240605	090100	301440	4140	4145	4145	4140	5
750	20240605	090000	280730	4190	4190	4190	4190	67