KissMeData/238120/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	205200	407564080	4105	4105	4105	4105	670
3	20240605	205100	407564080	4105	4105	4105	4105	0
4	20240605	205000	407564080	4105	4105	4105	4105	0
5	20240605	204900	407564080	4105	4105	4105	4105	0
6	20240605	204800	407564080	4105	4105	4105	4105	0
7	20240605	204700	407564080	4105	4105	4105	4105	0
8	20240605	204600	407564080	4105	4105	4105	4105	0
9	20240605	204500	407564080	4105	4105	4105	4105	0
10	20240605	204400	407564080	4105	4105	4105	4105	0
11	20240605	204300	407564080	4105	4105	4105	4105	0
12	20240605	204200	407564080	4105	4105	4105	4105	0
13	20240605	204100	407564080	4105	4105	4105	4105	0
14	20240605	204000	407564080	4105	4105	4105	4105	0
15	20240605	203900	407564080	4105	4105	4105	4105	0
16	20240605	203800	407564080	4105	4105	4105	4105	0
17	20240605	203700	407564080	4105	4105	4105	4105	0
18	20240605	203600	407564080	4105	4105	4105	4105	0
19	20240605	203500	407564080	4105	4105	4105	4105	0
20	20240605	203400	407564080	4105	4105	4105	4105	0
21	20240605	203300	407564080	4105	4105	4105	4105	0
22	20240605	203200	407564080	4105	4105	4105	4105	0
23	20240605	203100	407564080	4105	4105	4105	4105	0
24	20240605	203000	407564080	4105	4105	4105	4105	0
25	20240605	202900	407564080	4105	4105	4105	4105	0
26	20240605	202800	407564080	4105	4105	4105	4105	0
27	20240605	202700	407564080	4105	4105	4105	4105	0
28	20240605	202600	407564080	4105	4105	4105	4105	0
29	20240605	202500	407564080	4105	4105	4105	4105	0
30	20240605	202400	407564080	4105	4105	4105	4105	0
31	20240605	202300	407564080	4105	4105	4105	4105	0
32	20240605	202200	407564080	4105	4105	4105	4105	670
33	20240605	202100	407564080	4105	4105	4105	4105	0
34	20240605	202000	407564080	4105	4105	4105	4105	0
35	20240605	201900	407564080	4105	4105	4105	4105	0
36	20240605	201800	407564080	4105	4105	4105	4105	0
37	20240605	201700	407564080	4105	4105	4105	4105	0
38	20240605	201600	407564080	4105	4105	4105	4105	0
39	20240605	201500	407564080	4105	4105	4105	4105	0
40	20240605	201400	407564080	4105	4105	4105	4105	0
41	20240605	201300	407564080	4105	4105	4105	4105	0
42	20240605	201200	407564080	4105	4105	4105	4105	0
43	20240605	201100	407564080	4105	4105	4105	4105	0
44	20240605	201000	407564080	4105	4105	4105	4105	0
45	20240605	200900	407564080	4105	4105	4105	4105	0
46	20240605	200800	407564080	4105	4105	4105	4105	0
47	20240605	200700	407564080	4105	4105	4105	4105	0
48	20240605	200600	407564080	4105	4105	4105	4105	0
49	20240605	200500	407564080	4105	4105	4105	4105	0
50	20240605	200400	407564080	4105	4105	4105	4105	0
51	20240605	200300	407564080	4105	4105	4105	4105	0
52	20240605	200200	407564080	4105	4105	4105	4105	0
53	20240605	200100	407564080	4105	4105	4105	4105	0
54	20240605	200000	407564080	4105	4105	4105	4105	0
55	20240605	195900	407564080	4105	4105	4105	4105	0
56	20240605	195800	407564080	4105	4105	4105	4105	0
57	20240605	195700	407564080	4105	4105	4105	4105	0
58	20240605	195600	407564080	4105	4105	4105	4105	0
59	20240605	195500	407564080	4105	4105	4105	4105	0
60	20240605	195400	407564080	4105	4105	4105	4105	0
61	20240605	195300	407564080	4105	4105	4105	4105	0
62	20240605	195200	407564080	4105	4105	4105	4105	670
63	20240605	195100	407564080	4105	4105	4105	4105	0
64	20240605	195000	407564080	4105	4105	4105	4105	0
65	20240605	194900	407564080	4105	4105	4105	4105	0
66	20240605	194800	407564080	4105	4105	4105	4105	0
67	20240605	194700	407564080	4105	4105	4105	4105	0
68	20240605	194600	407564080	4105	4105	4105	4105	0
69	20240605	194500	407564080	4105	4105	4105	4105	0
70	20240605	194400	407564080	4105	4105	4105	4105	0
71	20240605	194300	407564080	4105	4105	4105	4105	0
72	20240605	194200	407564080	4105	4105	4105	4105	0
73	20240605	194100	407564080	4105	4105	4105	4105	0
74	20240605	194000	407564080	4105	4105	4105	4105	0
75	20240605	193900	407564080	4105	4105	4105	4105	0
76	20240605	193800	407564080	4105	4105	4105	4105	0
77	20240605	193700	407564080	4105	4105	4105	4105	0
78	20240605	193600	407564080	4105	4105	4105	4105	0
79	20240605	193500	407564080	4105	4105	4105	4105	0
80	20240605	193400	407564080	4105	4105	4105	4105	0
81	20240605	193300	407564080	4105	4105	4105	4105	0
82	20240605	193200	407564080	4105	4105	4105	4105	0
83	20240605	193100	407564080	4105	4105	4105	4105	0
84	20240605	193000	407564080	4105	4105	4105	4105	0
85	20240605	192900	407564080	4105	4105	4105	4105	0
86	20240605	192800	407564080	4105	4105	4105	4105	0
87	20240605	192700	407564080	4105	4105	4105	4105	0
88	20240605	192600	407564080	4105	4105	4105	4105	0
89	20240605	192500	407564080	4105	4105	4105	4105	0
90	20240605	192400	407564080	4105	4105	4105	4105	0
91	20240605	192300	407564080	4105	4105	4105	4105	0
92	20240605	192200	407564080	4105	4105	4105	4105	670
93	20240605	192100	407564080	4105	4105	4105	4105	0
94	20240605	192000	407564080	4105	4105	4105	4105	0
95	20240605	191900	407564080	4105	4105	4105	4105	0
96	20240605	191800	407564080	4105	4105	4105	4105	0
97	20240605	191700	407564080	4105	4105	4105	4105	0
98	20240605	191600	407564080	4105	4105	4105	4105	0
99	20240605	191500	407564080	4105	4105	4105	4105	0
100	20240605	191400	407564080	4105	4105	4105	4105	0
101	20240605	191300	407564080	4105	4105	4105	4105	0
102	20240605	191200	407564080	4105	4105	4105	4105	0
103	20240605	191100	407564080	4105	4105	4105	4105	0
104	20240605	191000	407564080	4105	4105	4105	4105	0
105	20240605	190900	407564080	4105	4105	4105	4105	0
106	20240605	190800	407564080	4105	4105	4105	4105	0
107	20240605	190700	407564080	4105	4105	4105	4105	0
108	20240605	190600	407564080	4105	4105	4105	4105	0
109	20240605	190500	407564080	4105	4105	4105	4105	0
110	20240605	190400	407564080	4105	4105	4105	4105	0
111	20240605	190300	407564080	4105	4105	4105	4105	0
112	20240605	190200	407564080	4105	4105	4105	4105	0
113	20240605	190100	407564080	4105	4105	4105	4105	0
114	20240605	190000	407564080	4105	4105	4105	4105	0
115	20240605	185900	407564080	4105	4105	4105	4105	0
116	20240605	185800	407564080	4105	4105	4105	4105	0
117	20240605	185700	407564080	4105	4105	4105	4105	0
118	20240605	185600	407564080	4105	4105	4105	4105	0
119	20240605	185500	407564080	4105	4105	4105	4105	0
120	20240605	185400	407564080	4105	4105	4105	4105	0
121	20240605	185300	407564080	4105	4105	4105	4105	0
122	20240605	185200	407564080	4105	4105	4105	4105	670
123	20240605	185100	407564080	4105	4105	4105	4105	0
124	20240605	185000	407564080	4105	4105	4105	4105	0
125	20240605	184900	407564080	4105	4105	4105	4105	0
126	20240605	184800	407564080	4105	4105	4105	4105	0
127	20240605	184700	407564080	4105	4105	4105	4105	0
128	20240605	184600	407564080	4105	4105	4105	4105	0
129	20240605	184500	407564080	4105	4105	4105	4105	0
130	20240605	184400	407564080	4105	4105	4105	4105	0
131	20240605	184300	407564080	4105	4105	4105	4105	0
132	20240605	184200	407564080	4105	4105	4105	4105	0
133	20240605	184100	407564080	4105	4105	4105	4105	0
134	20240605	184000	407564080	4105	4105	4105	4105	0
135	20240605	183900	407564080	4105	4105	4105	4105	0
136	20240605	183800	407564080	4105	4105	4105	4105	0
137	20240605	183700	407564080	4105	4105	4105	4105	0
138	20240605	183600	407564080	4105	4105	4105	4105	0
139	20240605	183500	407564080	4105	4105	4105	4105	0
140	20240605	183400	407564080	4105	4105	4105	4105	0
141	20240605	183300	407564080	4105	4105	4105	4105	0
142	20240605	183200	407564080	4105	4105	4105	4105	0
143	20240605	183100	407564080	4105	4105	4105	4105	0
144	20240605	183000	407564080	4105	4105	4105	4105	0
145	20240605	182900	407564080	4105	4105	4105	4105	0
146	20240605	182800	407564080	4105	4105	4105	4105	0
147	20240605	182700	407564080	4105	4105	4105	4105	0
148	20240605	182600	407564080	4105	4105	4105	4105	0
149	20240605	182500	407564080	4105	4105	4105	4105	0
150	20240605	182400	407564080	4105	4105	4105	4105	0
151	20240605	182300	407564080	4105	4105	4105	4105	0
152	20240605	182200	407564080	4105	4105	4105	4105	670
153	20240605	182100	407564080	4105	4105	4105	4105	0
154	20240605	182000	407564080	4105	4105	4105	4105	0
155	20240605	181900	407564080	4105	4105	4105	4105	0
156	20240605	181800	407564080	4105	4105	4105	4105	0
157	20240605	181700	407564080	4105	4105	4105	4105	0
158	20240605	181600	407564080	4105	4105	4105	4105	0
159	20240605	181500	407564080	4105	4105	4105	4105	0
160	20240605	181400	407564080	4105	4105	4105	4105	0
161	20240605	181300	407564080	4105	4105	4105	4105	0
162	20240605	181200	407564080	4105	4105	4105	4105	0
163	20240605	181100	407564080	4105	4105	4105	4105	0
164	20240605	181000	407564080	4105	4105	4105	4105	0
165	20240605	180900	407564080	4105	4105	4105	4105	0
166	20240605	180800	407564080	4105	4105	4105	4105	0
167	20240605	180700	407564080	4105	4105	4105	4105	0
168	20240605	180600	407564080	4105	4105	4105	4105	0
169	20240605	180500	407564080	4105	4105	4105	4105	0
170	20240605	180400	407564080	4105	4105	4105	4105	0
171	20240605	180300	407564080	4105	4105	4105	4105	0
172	20240605	180200	407564080	4105	4105	4105	4105	0
173	20240605	180100	407564080	4105	4105	4105	4105	0
174	20240605	180000	407564080	4105	4105	4105	4105	0
175	20240605	175900	407564080	4105	4105	4105	4105	0
176	20240605	175800	407564080	4105	4105	4105	4105	0
177	20240605	175700	407564080	4105	4105	4105	4105	0
178	20240605	175600	407564080	4105	4105	4105	4105	0
179	20240605	175500	407564080	4105	4105	4105	4105	0
180	20240605	175400	407564080	4105	4105	4105	4105	0
181	20240605	175300	407564080	4105	4105	4105	4105	0
182	20240605	175200	407564080	4105	4105	4105	4105	670
183	20240605	175100	407564080	4105	4105	4105	4105	0
184	20240605	175000	407564080	4105	4105	4105	4105	0
185	20240605	174900	407564080	4105	4105	4105	4105	0
186	20240605	174800	407564080	4105	4105	4105	4105	0
187	20240605	174700	407564080	4105	4105	4105	4105	0
188	20240605	174600	407564080	4105	4105	4105	4105	0
189	20240605	174500	407564080	4105	4105	4105	4105	0
190	20240605	174400	407564080	4105	4105	4105	4105	0
191	20240605	174300	407564080	4105	4105	4105	4105	0
192	20240605	174200	407564080	4105	4105	4105	4105	0
193	20240605	174100	407564080	4105	4105	4105	4105	0
194	20240605	174000	407564080	4105	4105	4105	4105	0
195	20240605	173900	407564080	4105	4105	4105	4105	0
196	20240605	173800	407564080	4105	4105	4105	4105	0
197	20240605	173700	407564080	4105	4105	4105	4105	0
198	20240605	173600	407564080	4105	4105	4105	4105	0
199	20240605	173500	407564080	4105	4105	4105	4105	0
200	20240605	173400	407564080	4105	4105	4105	4105	0
201	20240605	173300	407564080	4105	4105	4105	4105	0
202	20240605	173200	407564080	4105	4105	4105	4105	0
203	20240605	173100	407564080	4105	4105	4105	4105	0
204	20240605	173000	407564080	4105	4105	4105	4105	0
205	20240605	172900	407564080	4105	4105	4105	4105	0
206	20240605	172800	407564080	4105	4105	4105	4105	0
207	20240605	172700	407564080	4105	4105	4105	4105	0
208	20240605	172600	407564080	4105	4105	4105	4105	0
209	20240605	172500	407564080	4105	4105	4105	4105	0
210	20240605	172400	407564080	4105	4105	4105	4105	0
211	20240605	172300	407564080	4105	4105	4105	4105	0
212	20240605	172200	407564080	4105	4105	4105	4105	670
213	20240605	172100	407564080	4105	4105	4105	4105	0
214	20240605	172000	407564080	4105	4105	4105	4105	0
215	20240605	171900	407564080	4105	4105	4105	4105	0
216	20240605	171800	407564080	4105	4105	4105	4105	0
217	20240605	171700	407564080	4105	4105	4105	4105	0
218	20240605	171600	407564080	4105	4105	4105	4105	0
219	20240605	171500	407564080	4105	4105	4105	4105	0
220	20240605	171400	407564080	4105	4105	4105	4105	0
221	20240605	171300	407564080	4105	4105	4105	4105	0
222	20240605	171200	407564080	4105	4105	4105	4105	0
223	20240605	171100	407564080	4105	4105	4105	4105	0
224	20240605	171000	407564080	4105	4105	4105	4105	0
225	20240605	170900	407564080	4105	4105	4105	4105	0
226	20240605	170800	407564080	4105	4105	4105	4105	0
227	20240605	170700	407564080	4105	4105	4105	4105	0
228	20240605	170600	407564080	4105	4105	4105	4105	0
229	20240605	170500	407564080	4105	4105	4105	4105	0
230	20240605	170400	407564080	4105	4105	4105	4105	0
231	20240605	170300	407564080	4105	4105	4105	4105	0
232	20240605	170200	407564080	4105	4105	4105	4105	0
233	20240605	170100	407564080	4105	4105	4105	4105	0
234	20240605	170000	407564080	4105	4105	4105	4105	0
235	20240605	165900	407564080	4105	4105	4105	4105	0
236	20240605	165800	407564080	4105	4105	4105	4105	0
237	20240605	165700	407564080	4105	4105	4105	4105	0
238	20240605	165600	407564080	4105	4105	4105	4105	0
239	20240605	165500	407564080	4105	4105	4105	4105	0
240	20240605	165400	407564080	4105	4105	4105	4105	0
241	20240605	165300	407564080	4105	4105	4105	4105	0
242	20240605	165200	407564080	4105	4105	4105	4105	670
243	20240605	165100	407564080	4105	4105	4105	4105	0
244	20240605	165000	407564080	4105	4105	4105	4105	0
245	20240605	164900	407564080	4105	4105	4105	4105	0
246	20240605	164800	407564080	4105	4105	4105	4105	0
247	20240605	164700	407564080	4105	4105	4105	4105	0
248	20240605	164600	407564080	4105	4105	4105	4105	0
249	20240605	164500	407564080	4105	4105	4105	4105	0
250	20240605	164400	407564080	4105	4105	4105	4105	0
251	20240605	164300	407564080	4105	4105	4105	4105	0
252	20240605	164200	407564080	4105	4105	4105	4105	0
253	20240605	164100	407564080	4105	4105	4105	4105	0
254	20240605	164000	407564080	4105	4105	4105	4105	0
255	20240605	163900	407564080	4105	4105	4105	4105	0
256	20240605	163800	407564080	4105	4105	4105	4105	0
257	20240605	163700	407564080	4105	4105	4105	4105	0
258	20240605	163600	407564080	4105	4105	4105	4105	0
259	20240605	163500	407564080	4105	4105	4105	4105	0
260	20240605	163400	407564080	4105	4105	4105	4105	0
261	20240605	163300	407564080	4105	4105	4105	4105	0
262	20240605	163200	407564080	4105	4105	4105	4105	0
263	20240605	163100	407564080	4105	4105	4105	4105	0
264	20240605	163000	407564080	4105	4105	4105	4105	0
265	20240605	162900	407564080	4105	4105	4105	4105	0
266	20240605	162800	407564080	4105	4105	4105	4105	0
267	20240605	162700	407564080	4105	4105	4105	4105	0
268	20240605	162600	407564080	4105	4105	4105	4105	0
269	20240605	162500	407564080	4105	4105	4105	4105	0
270	20240605	162400	407564080	4105	4105	4105	4105	0
271	20240605	162300	407564080	4105	4105	4105	4105	0
272	20240605	162200	407564080	4105	4105	4105	4105	670
273	20240605	162100	407564080	4105	4105	4105	4105	0
274	20240605	162000	407564080	4105	4105	4105	4105	0
275	20240605	161900	407564080	4105	4105	4105	4105	0
276	20240605	161800	407564080	4105	4105	4105	4105	0
277	20240605	161700	407564080	4105	4105	4105	4105	0
278	20240605	161600	407564080	4105	4105	4105	4105	0
279	20240605	161500	407564080	4105	4105	4105	4105	0
280	20240605	161400	407564080	4105	4105	4105	4105	0
281	20240605	161300	407564080	4105	4105	4105	4105	0
282	20240605	161200	407564080	4105	4105	4105	4105	0
283	20240605	161100	407564080	4105	4105	4105	4105	0
284	20240605	161000	407564080	4105	4105	4105	4105	0
285	20240605	160900	407564080	4105	4105	4105	4105	0
286	20240605	160800	407564080	4105	4105	4105	4105	0
287	20240605	160700	407564080	4105	4105	4105	4105	0
288	20240605	160600	407564080	4105	4105	4105	4105	0
289	20240605	160500	407564080	4105	4105	4105	4105	0
290	20240605	160400	407564080	4105	4105	4105	4105	0
291	20240605	160300	407564080	4105	4105	4105	4105	0
292	20240605	160200	407564080	4105	4105	4105	4105	0
293	20240605	160100	407564080	4105	4105	4105	4105	0
294	20240605	160000	407564080	4105	4105	4105	4105	0
295	20240605	155900	407564080	4105	4105	4105	4105	0
296	20240605	155800	407564080	4105	4105	4105	4105	0
297	20240605	155700	407564080	4105	4105	4105	4105	0
298	20240605	155600	407564080	4105	4105	4105	4105	0
299	20240605	155500	407564080	4105	4105	4105	4105	0
300	20240605	155400	407564080	4105	4105	4105	4105	0
301	20240605	155300	407564080	4105	4105	4105	4105	0
302	20240605	155200	407564080	4105	4105	4105	4105	670
303	20240605	155100	407564080	4105	4105	4105	4105	0
304	20240605	155000	407564080	4105	4105	4105	4105	0
305	20240605	154900	407564080	4105	4105	4105	4105	0
306	20240605	154800	407564080	4105	4105	4105	4105	0
307	20240605	154700	407564080	4105	4105	4105	4105	0
308	20240605	154600	407564080	4105	4105	4105	4105	0
309	20240605	154500	407564080	4105	4105	4105	4105	0
310	20240605	154400	407564080	4105	4105	4105	4105	0
311	20240605	154300	407564080	4105	4105	4105	4105	0
312	20240605	154200	407564080	4105	4105	4105	4105	0
313	20240605	154100	407564080	4105	4105	4105	4105	0
314	20240605	154000	407564080	4105	4105	4105	4105	0
315	20240605	153900	407564080	4105	4105	4105	4105	0
316	20240605	153800	407564080	4105	4105	4105	4105	0
317	20240605	153700	407564080	4105	4105	4105	4105	0
318	20240605	153600	407564080	4105	4105	4105	4105	0
319	20240605	153500	407564080	4105	4105	4105	4105	0
320	20240605	153400	407564080	4105	4105	4105	4105	0
321	20240605	153300	407564080	4105	4105	4105	4105	0
322	20240605	153200	407564080	4105	4105	4105	4105	0
323	20240605	153100	407564080	4105	4105	4105	4105	0
324	20240605	153000	407564080	4105	4105	4105	4105	670
325	20240605	152900	404813730	4080	4080	4080	4080	0
326	20240605	152800	404813730	4080	4080	4080	4080	0
327	20240605	152700	404813730	4080	4080	4080	4080	0
328	20240605	152600	404813730	4080	4080	4080	4080	0
329	20240605	152500	404813730	4080	4080	4080	4080	0
330	20240605	152400	404813730	4080	4080	4080	4080	0
331	20240605	152300	404813730	4080	4080	4080	4080	0
332	20240605	152200	404813730	4080	4080	4080	4080	0
333	20240605	152100	404813730	4080	4080	4080	4080	0
334	20240605	152000	404813730	4080	4080	4080	4080	0
335	20240605	151900	404813730	4080	4080	4080	4080	7
336	20240605	151800	404785170	4080	4085	4085	4080	1182
337	20240605	151700	399956730	4085	4085	4085	4085	8
338	20240605	151600	399924050	4085	4085	4085	4085	0
339	20240605	151500	399924050	4085	4085	4085	4085	0
340	20240605	151400	399924050	4085	4085	4085	4085	11
341	20240605	151300	399879115	4085	4085	4085	4085	0
342	20240605	151200	399879115	4085	4085	4085	4085	0
343	20240605	151100	399879115	4085	4085	4085	4085	0
344	20240605	151000	399879115	4085	4085	4085	4085	20
345	20240605	150900	399797415	4085	4085	4085	4085	9
346	20240605	150800	399760650	4085	4085	4085	4085	0
347	20240605	150700	399760650	4085	4085	4085	4085	0
348	20240605	150600	399760650	4085	4085	4085	4085	0
349	20240605	150500	399760650	4085	4085	4085	4085	0
350	20240605	150400	399760650	4085	4095	4095	4085	450
351	20240605	150300	397921975	4105	4105	4105	4105	0
352	20240605	150200	397921975	4105	4105	4105	4105	0
353	20240605	150100	397921975	4105	4105	4105	4105	0
354	20240605	150000	397921975	4105	4105	4105	4105	0
355	20240605	145900	397921975	4105	4105	4105	4105	0
356	20240605	145800	397921975	4105	4105	4105	4105	0
357	20240605	145700	397921975	4105	4105	4105	4105	0
358	20240605	145600	397921975	4105	4105	4105	4105	0
359	20240605	145500	397921975	4105	4105	4105	4105	0
360	20240605	145400	397921975	4105	4105	4105	4105	0
361	20240605	145300	397921975	4105	4105	4105	4105	0
362	20240605	145200	397921975	4105	4105	4105	4105	0
363	20240605	145100	397921975	4105	4105	4105	4105	0
364	20240605	145000	397921975	4105	4105	4105	4105	0
365	20240605	144900	397921975	4105	4105	4105	4105	0
366	20240605	144800	397921975	4105	4105	4105	4105	0
367	20240605	144700	397921975	4105	4105	4105	4105	0
368	20240605	144600	397921975	4105	4105	4105	4105	0
369	20240605	144500	397921975	4105	4105	4105	4105	0
370	20240605	144400	397921975	4105	4105	4105	4105	0
371	20240605	144300	397921975	4105	4105	4105	4105	0
372	20240605	144200	397921975	4105	4105	4105	4105	0
373	20240605	144100	397921975	4105	4105	4105	4105	0
374	20240605	144000	397921975	4105	4105	4105	4105	200
375	20240605	143900	397100975	4105	4105	4105	4105	185
376	20240605	143800	396341550	4105	4115	4115	4105	2
377	20240605	143700	396333330	4125	4125	4125	4125	0
378	20240605	143600	396333330	4125	4125	4125	4125	0
379	20240605	143500	396333330	4125	4125	4125	4125	0
380	20240605	143400	396333330	4125	4125	4125	4125	0
381	20240605	143300	396333330	4125	4115	4125	4115	75
382	20240605	143200	396024660	4110	4110	4110	4110	0
383	20240605	143100	396024660	4110	4110	4110	4110	0
384	20240605	143000	396024660	4110	4110	4110	4110	0
385	20240605	142900	396024660	4110	4110	4110	4110	0
386	20240605	142800	396024660	4110	4110	4110	4110	0
387	20240605	142700	396024660	4110	4110	4110	4110	0
388	20240605	142600	396024660	4110	4110	4110	4110	2024
389	20240605	142500	387706020	4100	4100	4100	4100	674
390	20240605	142400	384942620	4105	4105	4105	4105	311
391	20240605	142300	383665965	4110	4120	4120	4110	676
392	20240605	142200	380886050	4125	4125	4125	4125	0
393	20240605	142100	380886050	4125	4125	4125	4125	0
394	20240605	142000	380886050	4125	4125	4125	4125	0
395	20240605	141900	380886050	4125	4125	4125	4125	0
396	20240605	141800	380886050	4125	4125	4125	4125	0
397	20240605	141700	380886050	4125	4125	4125	4125	0
398	20240605	141600	380886050	4125	4125	4125	4125	0
399	20240605	141500	380886050	4125	4125	4125	4125	0
400	20240605	141400	380886050	4125	4125	4125	4125	0
401	20240605	141300	380886050	4125	4125	4125	4125	0
402	20240605	141200	380886050	4125	4125	4125	4125	0
403	20240605	141100	380886050	4125	4125	4125	4125	0
404	20240605	141000	380886050	4125	4125	4125	4125	0
405	20240605	140900	380886050	4125	4125	4125	4125	300
406	20240605	140800	379648550	4130	4130	4130	4130	0
407	20240605	140700	379648550	4130	4130	4130	4130	0
408	20240605	140600	379648550	4130	4130	4130	4130	0
409	20240605	140500	379648550	4130	4130	4130	4130	0
410	20240605	140400	379648550	4130	4130	4130	4130	0
411	20240605	140300	379648550	4130	4130	4130	4130	0
412	20240605	140200	379648550	4130	4125	4130	4125	3322
413	20240605	140100	365942770	4120	4120	4120	4120	0
414	20240605	140000	365942770	4120	4120	4120	4120	0
415	20240605	135900	365942770	4120	4120	4120	4120	0
416	20240605	135800	365942770	4120	4120	4120	4120	0
417	20240605	135700	365942770	4120	4120	4120	4120	501
418	20240605	135600	363878650	4120	4120	4120	4120	210
419	20240605	135500	363013450	4120	4095	4120	4095	2851
420	20240605	135400	351287820	4100	4100	4100	4100	1
421	20240605	135300	351283720	4095	4095	4095	4095	0
422	20240605	135200	351283720	4095	4095	4095	4095	0
423	20240605	135100	351283720	4095	4095	4095	4095	0
424	20240605	135000	351283720	4095	4095	4095	4095	10
425	20240605	134900	351242770	4100	4100	4100	4100	0
426	20240605	134800	351242770	4100	4100	4100	4100	1
427	20240605	134700	351238670	4100	4100	4100	4100	0
428	20240605	134600	351238670	4100	4100	4100	4100	0
429	20240605	134500	351238670	4100	4100	4100	4100	0
430	20240605	134400	351238670	4100	4100	4100	4100	0
431	20240605	134300	351238670	4100	4100	4100	4100	0
432	20240605	134200	351238670	4100	4100	4100	4100	1
433	20240605	134100	351234570	4100	4100	4100	4100	0
434	20240605	134000	351234570	4100	4100	4100	4100	0
435	20240605	133900	351234570	4100	4100	4100	4100	0
436	20240605	133800	351234570	4100	4100	4100	4100	0
437	20240605	133700	351234570	4100	4100	4100	4100	0
438	20240605	133600	351234570	4100	4100	4100	4100	1
439	20240605	133500	351230470	4090	4090	4090	4090	0
440	20240605	133400	351230470	4090	4090	4095	4090	3285
441	20240605	133300	337789865	4085	4085	4085	4085	0
442	20240605	133200	337789865	4085	4085	4085	4085	2000
443	20240605	133100	329619865	4085	4085	4085	4085	0
444	20240605	133000	329619865	4085	4085	4085	4085	1
445	20240605	132900	329615780	4085	4085	4085	4085	0
446	20240605	132800	329615780	4085	4085	4085	4085	0
447	20240605	132700	329615780	4085	4085	4085	4085	0
448	20240605	132600	329615780	4085	4085	4085	4085	0
449	20240605	132500	329615780	4085	4085	4085	4085	0
450	20240605	132400	329615780	4085	4085	4085	4085	1
451	20240605	132300	329611695	4085	4085	4085	4085	0
452	20240605	132200	329611695	4085	4085	4085	4085	0
453	20240605	132100	329611695	4085	4085	4085	4085	0
454	20240605	132000	329611695	4085	4085	4085	4085	0
455	20240605	131900	329611695	4085	4085	4085	4085	0
456	20240605	131800	329611695	4085	4085	4085	4085	1
457	20240605	131700	329607610	4085	4085	4085	4085	0
458	20240605	131600	329607610	4085	4085	4085	4085	0
459	20240605	131500	329607610	4085	4085	4085	4085	0
460	20240605	131400	329607610	4085	4085	4085	4085	0
461	20240605	131300	329607610	4085	4085	4085	4085	0
462	20240605	131200	329607610	4085	4085	4085	4085	1
463	20240605	131100	329603525	4080	4080	4080	4080	0
464	20240605	131000	329603525	4080	4080	4080	4080	0
465	20240605	130900	329603525	4080	4080	4080	4080	0
466	20240605	130800	329603525	4080	4080	4080	4080	0
467	20240605	130700	329603525	4080	4080	4080	4080	0
468	20240605	130600	329603525	4080	4080	4080	4080	1
469	20240605	130500	329599445	4080	4080	4080	4080	0
470	20240605	130400	329599445	4080	4080	4080	4080	0
471	20240605	130300	329599445	4080	4080	4080	4080	0
472	20240605	130200	329599445	4080	4080	4080	4080	0
473	20240605	130100	329599445	4080	4080	4080	4080	0
474	20240605	130000	329599445	4080	4080	4080	4080	1
475	20240605	125900	329595365	4080	4080	4080	4080	0
476	20240605	125800	329595365	4080	4080	4080	4080	0
477	20240605	125700	329595365	4080	4080	4080	4080	0
478	20240605	125600	329595365	4080	4080	4080	4080	0
479	20240605	125500	329595365	4080	4080	4080	4080	0
480	20240605	125400	329595365	4080	4080	4080	4080	1
481	20240605	125300	329591285	4080	4080	4080	4080	0
482	20240605	125200	329591285	4080	4080	4080	4080	0
483	20240605	125100	329591285	4080	4080	4080	4080	0
484	20240605	125000	329591285	4080	4080	4080	4080	0
485	20240605	124900	329591285	4080	4080	4080	4080	0
486	20240605	124800	329591285	4080	4080	4080	4080	1
487	20240605	124700	329587205	4080	4080	4080	4080	0
488	20240605	124600	329587205	4080	4080	4080	4080	0
489	20240605	124500	329587205	4080	4080	4080	4080	0
490	20240605	124400	329587205	4080	4080	4080	4080	14
491	20240605	124300	329530085	4080	4080	4080	4080	0
492	20240605	124200	329530085	4080	4070	4080	4070	326
493	20240605	124100	328203255	4070	4095	4095	4065	6500
494	20240605	124000	301729555	4105	4105	4105	4105	0
495	20240605	123900	301729555	4105	4105	4105	4105	0
496	20240605	123800	301729555	4105	4105	4105	4105	0
497	20240605	123700	301729555	4105	4105	4105	4105	0
498	20240605	123600	301729555	4105	4105	4105	4105	1
499	20240605	123500	301725450	4095	4095	4095	4095	0
500	20240605	123400	301725450	4095	4095	4095	4095	0
501	20240605	123300	301725450	4095	4095	4095	4095	0
502	20240605	123200	301725450	4095	4095	4095	4095	0
503	20240605	123100	301725450	4095	4095	4095	4095	1
504	20240605	123000	301721355	4105	4105	4105	4105	1
505	20240605	122900	301717250	4095	4095	4095	4095	0
506	20240605	122800	301717250	4095	4095	4095	4095	0
507	20240605	122700	301717250	4095	4095	4095	4095	2
508	20240605	122600	301709060	4105	4105	4105	4105	0
509	20240605	122500	301709060	4105	4105	4105	4105	0
510	20240605	122400	301709060	4105	4105	4105	4105	1
511	20240605	122300	301704955	4105	4105	4105	4105	0
512	20240605	122200	301704955	4105	4105	4105	4105	0
513	20240605	122100	301704955	4105	4105	4105	4105	0
514	20240605	122000	301704955	4105	4105	4105	4105	0
515	20240605	121900	301704955	4105	4105	4105	4105	0
516	20240605	121800	301704955	4105	4105	4105	4105	1
517	20240605	121700	301700850	4105	4105	4105	4105	0
518	20240605	121600	301700850	4105	4105	4105	4105	0
519	20240605	121500	301700850	4105	4105	4105	4105	0
520	20240605	121400	301700850	4105	4105	4105	4105	0
521	20240605	121300	301700850	4105	4105	4105	4105	0
522	20240605	121200	301700850	4105	4105	4105	4105	1
523	20240605	121100	301696745	4105	4105	4105	4105	0
524	20240605	121000	301696745	4105	4105	4105	4105	0
525	20240605	120900	301696745	4105	4105	4105	4105	0
526	20240605	120800	301696745	4105	4105	4105	4105	0
527	20240605	120700	301696745	4105	4105	4105	4105	0
528	20240605	120600	301696745	4105	4105	4105	4105	1
529	20240605	120500	301692640	4105	4105	4105	4105	0
530	20240605	120400	301692640	4105	4105	4105	4105	0
531	20240605	120300	301692640	4105	4105	4105	4105	0
532	20240605	120200	301692640	4105	4105	4105	4105	0
533	20240605	120100	301692640	4105	4105	4105	4105	0
534	20240605	120000	301692640	4105	4105	4105	4105	1
535	20240605	115900	301688535	4105	4105	4105	4105	0
536	20240605	115800	301688535	4105	4105	4105	4105	0
537	20240605	115700	301688535	4105	4105	4105	4105	0
538	20240605	115600	301688535	4105	4105	4105	4105	0
539	20240605	115500	301688535	4105	4105	4105	4105	0
540	20240605	115400	301688535	4105	4105	4105	4105	1
541	20240605	115300	301684430	4095	4095	4095	4095	0
542	20240605	115200	301684430	4095	4095	4095	4095	0
543	20240605	115100	301684430	4095	4095	4095	4095	73
544	20240605	115000	301385495	4105	4105	4105	4105	0
545	20240605	114900	301385495	4105	4105	4105	4105	0
546	20240605	114800	301385495	4105	4105	4105	4105	1
547	20240605	114700	301381390	4105	4105	4105	4105	0
548	20240605	114600	301381390	4105	4105	4105	4105	0
549	20240605	114500	301381390	4105	4105	4105	4105	0
550	20240605	114400	301381390	4105	4105	4105	4105	0
551	20240605	114300	301381390	4105	4105	4105	4105	0
552	20240605	114200	301381390	4105	4105	4105	4105	1
553	20240605	114100	301377285	4105	4105	4105	4105	0
554	20240605	114000	301377285	4105	4105	4105	4105	0
555	20240605	113900	301377285	4105	4105	4105	4105	0
556	20240605	113800	301377285	4105	4105	4105	4105	0
557	20240605	113700	301377285	4105	4105	4105	4105	0
558	20240605	113600	301377285	4105	4105	4105	4105	1
559	20240605	113500	301373180	4105	4105	4105	4105	0
560	20240605	113400	301373180	4105	4105	4105	4105	0
561	20240605	113300	301373180	4105	4105	4105	4105	2
562	20240605	113200	301364970	4105	4105	4105	4105	0
563	20240605	113100	301364970	4105	4105	4105	4105	0
564	20240605	113000	301364970	4105	4105	4105	4105	1
565	20240605	112900	301360865	4105	4105	4105	4105	0
566	20240605	112800	301360865	4105	4105	4105	4105	0
567	20240605	112700	301360865	4105	4105	4105	4105	0
568	20240605	112600	301360865	4105	4105	4105	4105	0
569	20240605	112500	301360865	4105	4105	4105	4105	60
570	20240605	112400	301114565	4105	4105	4105	4105	1
571	20240605	112300	301110460	4105	4105	4105	4105	0
572	20240605	112200	301110460	4105	4105	4105	4105	0
573	20240605	112100	301110460	4105	4105	4105	4105	0
574	20240605	112000	301110460	4105	4105	4105	4105	0
575	20240605	111900	301110460	4105	4105	4105	4105	0
576	20240605	111800	301110460	4105	4105	4105	4105	1
577	20240605	111700	301106355	4105	4105	4105	4105	0
578	20240605	111600	301106355	4105	4105	4105	4105	0
579	20240605	111500	301106355	4105	4105	4105	4105	0
580	20240605	111400	301106355	4105	4105	4105	4105	0
581	20240605	111300	301106355	4105	4105	4105	4105	0
582	20240605	111200	301106355	4105	4105	4105	4105	1
583	20240605	111100	301102250	4110	4110	4110	4110	0
584	20240605	111000	301102250	4110	4110	4110	4110	0
585	20240605	110900	301102250	4110	4110	4110	4110	0
586	20240605	110800	301102250	4110	4110	4110	4110	0
587	20240605	110700	301102250	4110	4110	4110	4110	2597
588	20240605	110600	290428580	4120	4120	4120	4120	1
589	20240605	110500	290424460	4125	4125	4125	4125	0
590	20240605	110400	290424460	4125	4125	4125	4125	0
591	20240605	110300	290424460	4125	4120	4125	4120	1014
592	20240605	110200	286244245	4115	4115	4115	4115	0
593	20240605	110100	286244245	4115	4115	4115	4115	0
594	20240605	110000	286244245	4115	4115	4115	4115	0
595	20240605	105900	286244245	4115	4110	4115	4110	7568
596	20240605	105800	255101970	4115	4115	4115	4115	1621
597	20240605	105700	248431555	4110	4110	4110	4110	3
598	20240605	105600	248419225	4115	4115	4115	4115	500
599	20240605	105500	246361725	4115	4115	4115	4115	500
600	20240605	105400	244304225	4110	4110	4115	4110	4971
601	20240605	105300	223869860	4115	4095	4115	4095	5660
602	20240605	105200	200614260	4085	4085	4085	4085	25
603	20240605	105100	200512135	4095	4095	4095	4095	0
604	20240605	105000	200512135	4095	4095	4095	4095	0
605	20240605	104900	200512135	4095	4095	4095	4095	0
606	20240605	104800	200512135	4095	4095	4095	4095	0
607	20240605	104700	200512135	4095	4095	4095	4095	0
608	20240605	104600	200512135	4095	4095	4095	4095	0
609	20240605	104500	200512135	4095	4095	4095	4095	0
610	20240605	104400	200512135	4095	4095	4095	4095	0
611	20240605	104300	200512135	4095	4095	4095	4095	0
612	20240605	104200	200512135	4095	4095	4095	4095	0
613	20240605	104100	200512135	4095	4095	4095	4095	0
614	20240605	104000	200512135	4095	4095	4095	4095	0
615	20240605	103900	200512135	4095	4095	4095	4095	0
616	20240605	103800	200512135	4095	4090	4095	4090	194
617	20240605	103700	199718660	4090	4090	4090	4090	0
618	20240605	103600	199718660	4090	4090	4090	4090	0
619	20240605	103500	199718660	4090	4085	4090	4085	70
620	20240605	103400	199432635	4080	4080	4080	4080	0
621	20240605	103300	199432635	4080	4080	4080	4080	0
622	20240605	103200	199432635	4080	4080	4080	4080	11
623	20240605	103100	199387755	4075	4070	4075	4070	83
624	20240605	103000	199049535	4070	4070	4070	4070	0
625	20240605	102900	199049535	4070	4070	4070	4070	0
626	20240605	102800	199049535	4070	4060	4070	4060	14
627	20240605	102700	198992595	4060	4055	4060	4055	13
628	20240605	102600	198939845	4035	4040	4045	4025	12984
629	20240605	102500	146518705	4045	4060	4060	4040	4991
630	20240605	102400	126312640	4050	4050	4050	4050	0
631	20240605	102300	126312640	4050	4050	4050	4050	0
632	20240605	102200	126312640	4050	4050	4050	4050	0
633	20240605	102100	126312640	4050	4050	4050	4050	0
634	20240605	102000	126312640	4050	4050	4050	4050	0
635	20240605	101900	126312640	4050	4050	4050	4050	0
636	20240605	101800	126312640	4050	4050	4050	4050	0
637	20240605	101700	126312640	4050	4055	4055	4050	50
638	20240605	101600	126110095	4050	4055	4055	4050	67
639	20240605	101500	125838740	4055	4055	4055	4055	0
640	20240605	101400	125838740	4055	4055	4055	4055	0
641	20240605	101300	125838740	4055	4055	4055	4055	0
642	20240605	101200	125838740	4055	4055	4055	4055	0
643	20240605	101100	125838740	4055	4055	4055	4055	0
644	20240605	101000	125838740	4055	4055	4055	4055	0
645	20240605	100900	125838740	4055	4055	4055	4055	0
646	20240605	100800	125838740	4055	4055	4055	4055	0
647	20240605	100700	125838740	4055	4055	4055	4055	1106
648	20240605	100600	121353910	4060	4060	4060	4060	0
649	20240605	100500	121353910	4060	4060	4060	4060	2
650	20240605	100400	121345790	4055	4055	4055	4055	0
651	20240605	100300	121345790	4055	4055	4055	4055	0
652	20240605	100200	121345790	4055	4055	4055	4055	0
653	20240605	100100	121345790	4055	4065	4090	4055	1574
654	20240605	100000	114961730	4065	4065	4065	4065	1
655	20240605	095900	114957665	4055	4055	4055	4055	1
656	20240605	095800	114953610	4060	4060	4060	4060	1000
657	20240605	095700	110893610	4055	4065	4065	4055	65
658	20240605	095600	110630025	4060	4060	4060	4060	0
659	20240605	095500	110630025	4060	4060	4060	4060	10
660	20240605	095400	110589425	4060	4060	4060	4060	0
661	20240605	095300	110589425	4060	4060	4060	4060	0
662	20240605	095200	110589425	4060	4060	4060	4060	0
663	20240605	095100	110589425	4060	4060	4060	4060	0
664	20240605	095000	110589425	4060	4060	4060	4060	1498
665	20240605	094900	104507545	4070	4070	4070	4070	0
666	20240605	094800	104507545	4070	4070	4070	4070	0
667	20240605	094700	104507545	4070	4070	4070	4070	0
668	20240605	094600	104507545	4070	4070	4070	4070	0
669	20240605	094500	104507545	4070	4070	4070	4070	0
670	20240605	094400	104507545	4070	4070	4070	4070	0
671	20240605	094300	104507545	4070	4070	4070	4070	1
672	20240605	094200	104503475	4060	4060	4060	4060	0
673	20240605	094100	104503475	4060	4060	4060	4060	0
674	20240605	094000	104503475	4060	4060	4060	4060	0
675	20240605	093900	104503475	4060	4060	4060	4060	0
676	20240605	093800	104503475	4060	4060	4060	4060	0
677	20240605	093700	104503475	4060	4060	4060	4060	0
678	20240605	093600	104503475	4060	4060	4060	4060	0
679	20240605	093500	104503475	4060	4060	4060	4060	10
680	20240605	093400	104462875	4060	4060	4060	4060	0
681	20240605	093300	104462875	4060	4060	4060	4060	500
682	20240605	093200	102432875	4065	4060	4065	4060	1289
683	20240605	093100	97197885	4065	4065	4065	4065	0
684	20240605	093000	97197885	4065	4070	4070	4065	1513
685	20240605	092900	91042505	4075	4090	4090	4075	1525
686	20240605	092800	84824815	4095	4095	4095	4095	0
687	20240605	092700	84824815	4095	4095	4095	4095	8
688	20240605	092600	84792055	4100	4100	4100	4100	0
689	20240605	092500	84792055	4100	4100	4100	4100	18
690	20240605	092400	84718255	4105	4105	4105	4105	886
691	20240605	092300	81081225	4105	4105	4105	4105	2
692	20240605	092200	81073015	4110	4110	4110	4110	0
693	20240605	092100	81073015	4110	4110	4110	4110	0
694	20240605	092000	81073015	4110	4110	4110	4110	93
695	20240605	091900	80690785	4115	4115	4115	4115	0
696	20240605	091800	80690785	4115	4115	4115	4115	0
697	20240605	091700	80690785	4115	4125	4125	4115	986
698	20240605	091600	76633345	4130	4130	4160	4120	19
699	20240605	091500	76554680	4125	4125	4125	4125	0
700	20240605	091400	76554680	4125	4145	4155	4125	123
701	20240605	091300	76044580	4115	4130	4130	4115	688
702	20240605	091200	73209400	4160	4160	4160	4160	0
703	20240605	091100	73209400	4160	4160	4160	4160	1
704	20240605	091000	73205240	4130	4140	4140	4130	594
705	20240605	090900	70748825	4155	4155	4155	4155	0
706	20240605	090800	70748825	4155	4155	4155	4155	0
707	20240605	090700	70748825	4155	4155	4155	4155	501
708	20240605	090600	68667170	4155	4125	4185	4125	131
709	20240605	090500	68121985	4110	4115	4115	4110	944
710	20240605	090400	64237580	4125	4125	4125	4125	0
711	20240605	090300	64237580	4125	4125	4125	4125	1394
712	20240605	090200	58487330	4125	4120	4130	4110	13450
713	20240605	090100	3075670	4115	4105	4115	4105	698
714	20240605	090000	208335	4085	4085	4085	4085	51