KissMeData/377740/min/candle-20240603.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240603	212800	96361060	4145	4145	4145	4145	315
3	20240603	212700	96361060	4145	4145	4145	4145	0
4	20240603	212600	96361060	4145	4145	4145	4145	0
5	20240603	212500	96361060	4145	4145	4145	4145	0
6	20240603	212400	96361060	4145	4145	4145	4145	0
7	20240603	212300	96361060	4145	4145	4145	4145	0
8	20240603	212200	96361060	4145	4145	4145	4145	0
9	20240603	212100	96361060	4145	4145	4145	4145	0
10	20240603	212000	96361060	4145	4145	4145	4145	0
11	20240603	211900	96361060	4145	4145	4145	4145	0
12	20240603	211800	96361060	4145	4145	4145	4145	0
13	20240603	211700	96361060	4145	4145	4145	4145	0
14	20240603	211600	96361060	4145	4145	4145	4145	0
15	20240603	211500	96361060	4145	4145	4145	4145	0
16	20240603	211400	96361060	4145	4145	4145	4145	0
17	20240603	211300	96361060	4145	4145	4145	4145	0
18	20240603	211200	96361060	4145	4145	4145	4145	0
19	20240603	211100	96361060	4145	4145	4145	4145	0
20	20240603	211000	96361060	4145	4145	4145	4145	0
21	20240603	210900	96361060	4145	4145	4145	4145	0
22	20240603	210800	96361060	4145	4145	4145	4145	0
23	20240603	210700	96361060	4145	4145	4145	4145	0
24	20240603	210600	96361060	4145	4145	4145	4145	0
25	20240603	210500	96361060	4145	4145	4145	4145	0
26	20240603	210400	96361060	4145	4145	4145	4145	0
27	20240603	210300	96361060	4145	4145	4145	4145	0
28	20240603	210200	96361060	4145	4145	4145	4145	0
29	20240603	210100	96361060	4145	4145	4145	4145	0
30	20240603	210000	96361060	4145	4145	4145	4145	0
31	20240603	205900	96361060	4145	4145	4145	4145	0
32	20240603	205800	96361060	4145	4145	4145	4145	315
33	20240603	205700	96361060	4145	4145	4145	4145	0
34	20240603	205600	96361060	4145	4145	4145	4145	0
35	20240603	205500	96361060	4145	4145	4145	4145	0
36	20240603	205400	96361060	4145	4145	4145	4145	0
37	20240603	205300	96361060	4145	4145	4145	4145	0
38	20240603	205200	96361060	4145	4145	4145	4145	0
39	20240603	205100	96361060	4145	4145	4145	4145	0
40	20240603	205000	96361060	4145	4145	4145	4145	0
41	20240603	204900	96361060	4145	4145	4145	4145	0
42	20240603	204800	96361060	4145	4145	4145	4145	0
43	20240603	204700	96361060	4145	4145	4145	4145	0
44	20240603	204600	96361060	4145	4145	4145	4145	0
45	20240603	204500	96361060	4145	4145	4145	4145	0
46	20240603	204400	96361060	4145	4145	4145	4145	0
47	20240603	204300	96361060	4145	4145	4145	4145	0
48	20240603	204200	96361060	4145	4145	4145	4145	0
49	20240603	204100	96361060	4145	4145	4145	4145	0
50	20240603	204000	96361060	4145	4145	4145	4145	0
51	20240603	203900	96361060	4145	4145	4145	4145	0
52	20240603	203800	96361060	4145	4145	4145	4145	0
53	20240603	203700	96361060	4145	4145	4145	4145	0
54	20240603	203600	96361060	4145	4145	4145	4145	0
55	20240603	203500	96361060	4145	4145	4145	4145	0
56	20240603	203400	96361060	4145	4145	4145	4145	0
57	20240603	203300	96361060	4145	4145	4145	4145	0
58	20240603	203200	96361060	4145	4145	4145	4145	0
59	20240603	203100	96361060	4145	4145	4145	4145	0
60	20240603	203000	96361060	4145	4145	4145	4145	0
61	20240603	202900	96361060	4145	4145	4145	4145	0
62	20240603	202800	96361060	4145	4145	4145	4145	315
63	20240603	202700	96361060	4145	4145	4145	4145	0
64	20240603	202600	96361060	4145	4145	4145	4145	0
65	20240603	202500	96361060	4145	4145	4145	4145	0
66	20240603	202400	96361060	4145	4145	4145	4145	0
67	20240603	202300	96361060	4145	4145	4145	4145	0
68	20240603	202200	96361060	4145	4145	4145	4145	0
69	20240603	202100	96361060	4145	4145	4145	4145	0
70	20240603	202000	96361060	4145	4145	4145	4145	0
71	20240603	201900	96361060	4145	4145	4145	4145	0
72	20240603	201800	96361060	4145	4145	4145	4145	0
73	20240603	201700	96361060	4145	4145	4145	4145	0
74	20240603	201600	96361060	4145	4145	4145	4145	0
75	20240603	201500	96361060	4145	4145	4145	4145	0
76	20240603	201400	96361060	4145	4145	4145	4145	0
77	20240603	201300	96361060	4145	4145	4145	4145	0
78	20240603	201200	96361060	4145	4145	4145	4145	0
79	20240603	201100	96361060	4145	4145	4145	4145	0
80	20240603	201000	96361060	4145	4145	4145	4145	0
81	20240603	200900	96361060	4145	4145	4145	4145	0
82	20240603	200800	96361060	4145	4145	4145	4145	0
83	20240603	200700	96361060	4145	4145	4145	4145	0
84	20240603	200600	96361060	4145	4145	4145	4145	0
85	20240603	200500	96361060	4145	4145	4145	4145	0
86	20240603	200400	96361060	4145	4145	4145	4145	0
87	20240603	200300	96361060	4145	4145	4145	4145	0
88	20240603	200200	96361060	4145	4145	4145	4145	0
89	20240603	200100	96361060	4145	4145	4145	4145	0
90	20240603	200000	96361060	4145	4145	4145	4145	0
91	20240603	195900	96361060	4145	4145	4145	4145	0
92	20240603	195800	96361060	4145	4145	4145	4145	315
93	20240603	195700	96361060	4145	4145	4145	4145	0
94	20240603	195600	96361060	4145	4145	4145	4145	0
95	20240603	195500	96361060	4145	4145	4145	4145	0
96	20240603	195400	96361060	4145	4145	4145	4145	0
97	20240603	195300	96361060	4145	4145	4145	4145	0
98	20240603	195200	96361060	4145	4145	4145	4145	0
99	20240603	195100	96361060	4145	4145	4145	4145	0
100	20240603	195000	96361060	4145	4145	4145	4145	0
101	20240603	194900	96361060	4145	4145	4145	4145	0
102	20240603	194800	96361060	4145	4145	4145	4145	0
103	20240603	194700	96361060	4145	4145	4145	4145	0
104	20240603	194600	96361060	4145	4145	4145	4145	0
105	20240603	194500	96361060	4145	4145	4145	4145	0
106	20240603	194400	96361060	4145	4145	4145	4145	0
107	20240603	194300	96361060	4145	4145	4145	4145	0
108	20240603	194200	96361060	4145	4145	4145	4145	0
109	20240603	194100	96361060	4145	4145	4145	4145	0
110	20240603	194000	96361060	4145	4145	4145	4145	0
111	20240603	193900	96361060	4145	4145	4145	4145	0
112	20240603	193800	96361060	4145	4145	4145	4145	0
113	20240603	193700	96361060	4145	4145	4145	4145	0
114	20240603	193600	96361060	4145	4145	4145	4145	0
115	20240603	193500	96361060	4145	4145	4145	4145	0
116	20240603	193400	96361060	4145	4145	4145	4145	0
117	20240603	193300	96361060	4145	4145	4145	4145	0
118	20240603	193200	96361060	4145	4145	4145	4145	0
119	20240603	193100	96361060	4145	4145	4145	4145	0
120	20240603	193000	96361060	4145	4145	4145	4145	0
121	20240603	192900	96361060	4145	4145	4145	4145	0
122	20240603	192800	96361060	4145	4145	4145	4145	315
123	20240603	192700	96361060	4145	4145	4145	4145	0
124	20240603	192600	96361060	4145	4145	4145	4145	0
125	20240603	192500	96361060	4145	4145	4145	4145	0
126	20240603	192400	96361060	4145	4145	4145	4145	0
127	20240603	192300	96361060	4145	4145	4145	4145	0
128	20240603	192200	96361060	4145	4145	4145	4145	0
129	20240603	192100	96361060	4145	4145	4145	4145	0
130	20240603	192000	96361060	4145	4145	4145	4145	0
131	20240603	191900	96361060	4145	4145	4145	4145	0
132	20240603	191800	96361060	4145	4145	4145	4145	0
133	20240603	191700	96361060	4145	4145	4145	4145	0
134	20240603	191600	96361060	4145	4145	4145	4145	0
135	20240603	191500	96361060	4145	4145	4145	4145	0
136	20240603	191400	96361060	4145	4145	4145	4145	0
137	20240603	191300	96361060	4145	4145	4145	4145	0
138	20240603	191200	96361060	4145	4145	4145	4145	0
139	20240603	191100	96361060	4145	4145	4145	4145	0
140	20240603	191000	96361060	4145	4145	4145	4145	0
141	20240603	190900	96361060	4145	4145	4145	4145	0
142	20240603	190800	96361060	4145	4145	4145	4145	0
143	20240603	190700	96361060	4145	4145	4145	4145	0
144	20240603	190600	96361060	4145	4145	4145	4145	0
145	20240603	190500	96361060	4145	4145	4145	4145	0
146	20240603	190400	96361060	4145	4145	4145	4145	0
147	20240603	190300	96361060	4145	4145	4145	4145	0
148	20240603	190200	96361060	4145	4145	4145	4145	0
149	20240603	190100	96361060	4145	4145	4145	4145	0
150	20240603	190000	96361060	4145	4145	4145	4145	0
151	20240603	185900	96361060	4145	4145	4145	4145	0
152	20240603	185800	96361060	4145	4145	4145	4145	315
153	20240603	185700	96361060	4145	4145	4145	4145	0
154	20240603	185600	96361060	4145	4145	4145	4145	0
155	20240603	185500	96361060	4145	4145	4145	4145	0
156	20240603	185400	96361060	4145	4145	4145	4145	0
157	20240603	185300	96361060	4145	4145	4145	4145	0
158	20240603	185200	96361060	4145	4145	4145	4145	0
159	20240603	185100	96361060	4145	4145	4145	4145	0
160	20240603	185000	96361060	4145	4145	4145	4145	0
161	20240603	184900	96361060	4145	4145	4145	4145	0
162	20240603	184800	96361060	4145	4145	4145	4145	0
163	20240603	184700	96361060	4145	4145	4145	4145	0
164	20240603	184600	96361060	4145	4145	4145	4145	0
165	20240603	184500	96361060	4145	4145	4145	4145	0
166	20240603	184400	96361060	4145	4145	4145	4145	0
167	20240603	184300	96361060	4145	4145	4145	4145	0
168	20240603	184200	96361060	4145	4145	4145	4145	0
169	20240603	184100	96361060	4145	4145	4145	4145	0
170	20240603	184000	96361060	4145	4145	4145	4145	0
171	20240603	183900	96361060	4145	4145	4145	4145	0
172	20240603	183800	96361060	4145	4145	4145	4145	0
173	20240603	183700	96361060	4145	4145	4145	4145	0
174	20240603	183600	96361060	4145	4145	4145	4145	0
175	20240603	183500	96361060	4145	4145	4145	4145	0
176	20240603	183400	96361060	4145	4145	4145	4145	0
177	20240603	183300	96361060	4145	4145	4145	4145	0
178	20240603	183200	96361060	4145	4145	4145	4145	0
179	20240603	183100	96361060	4145	4145	4145	4145	0
180	20240603	183000	96361060	4145	4145	4145	4145	0
181	20240603	182900	96361060	4145	4145	4145	4145	0
182	20240603	182800	96361060	4145	4145	4145	4145	315
183	20240603	182700	96361060	4145	4145	4145	4145	0
184	20240603	182600	96361060	4145	4145	4145	4145	0
185	20240603	182500	96361060	4145	4145	4145	4145	0
186	20240603	182400	96361060	4145	4145	4145	4145	0
187	20240603	182300	96361060	4145	4145	4145	4145	0
188	20240603	182200	96361060	4145	4145	4145	4145	0
189	20240603	182100	96361060	4145	4145	4145	4145	0
190	20240603	182000	96361060	4145	4145	4145	4145	0
191	20240603	181900	96361060	4145	4145	4145	4145	0
192	20240603	181800	96361060	4145	4145	4145	4145	0
193	20240603	181700	96361060	4145	4145	4145	4145	0
194	20240603	181600	96361060	4145	4145	4145	4145	0
195	20240603	181500	96361060	4145	4145	4145	4145	0
196	20240603	181400	96361060	4145	4145	4145	4145	0
197	20240603	181300	96361060	4145	4145	4145	4145	0
198	20240603	181200	96361060	4145	4145	4145	4145	0
199	20240603	181100	96361060	4145	4145	4145	4145	0
200	20240603	181000	96361060	4145	4145	4145	4145	0
201	20240603	180900	96361060	4145	4145	4145	4145	0
202	20240603	180800	96361060	4145	4145	4145	4145	0
203	20240603	180700	96361060	4145	4145	4145	4145	0
204	20240603	180600	96361060	4145	4145	4145	4145	0
205	20240603	180500	96361060	4145	4145	4145	4145	0
206	20240603	180400	96361060	4145	4145	4145	4145	0
207	20240603	180300	96361060	4145	4145	4145	4145	0
208	20240603	180200	96361060	4145	4145	4145	4145	0
209	20240603	180100	96361060	4145	4145	4145	4145	0
210	20240603	180000	96361060	4145	4145	4145	4145	0
211	20240603	175900	96361060	4145	4145	4145	4145	0
212	20240603	175800	96361060	4145	4145	4145	4145	315
213	20240603	175700	96361060	4145	4145	4145	4145	0
214	20240603	175600	96361060	4145	4145	4145	4145	0
215	20240603	175500	96361060	4145	4145	4145	4145	0
216	20240603	175400	96361060	4145	4145	4145	4145	0
217	20240603	175300	96361060	4145	4145	4145	4145	0
218	20240603	175200	96361060	4145	4145	4145	4145	0
219	20240603	175100	96361060	4145	4145	4145	4145	0
220	20240603	175000	96361060	4145	4145	4145	4145	0
221	20240603	174900	96361060	4145	4145	4145	4145	0
222	20240603	174800	96361060	4145	4145	4145	4145	0
223	20240603	174700	96361060	4145	4145	4145	4145	0
224	20240603	174600	96361060	4145	4145	4145	4145	0
225	20240603	174500	96361060	4145	4145	4145	4145	0
226	20240603	174400	96361060	4145	4145	4145	4145	0
227	20240603	174300	96361060	4145	4145	4145	4145	0
228	20240603	174200	96361060	4145	4145	4145	4145	0
229	20240603	174100	96361060	4145	4145	4145	4145	0
230	20240603	174000	96361060	4145	4145	4145	4145	0
231	20240603	173900	96361060	4145	4145	4145	4145	0
232	20240603	173800	96361060	4145	4145	4145	4145	0
233	20240603	173700	96361060	4145	4145	4145	4145	0
234	20240603	173600	96361060	4145	4145	4145	4145	0
235	20240603	173500	96361060	4145	4145	4145	4145	0
236	20240603	173400	96361060	4145	4145	4145	4145	0
237	20240603	173300	96361060	4145	4145	4145	4145	0
238	20240603	173200	96361060	4145	4145	4145	4145	0
239	20240603	173100	96361060	4145	4145	4145	4145	0
240	20240603	173000	96361060	4145	4145	4145	4145	0
241	20240603	172900	96361060	4145	4145	4145	4145	0
242	20240603	172800	96361060	4145	4145	4145	4145	315
243	20240603	172700	96361060	4145	4145	4145	4145	0
244	20240603	172600	96361060	4145	4145	4145	4145	0
245	20240603	172500	96361060	4145	4145	4145	4145	0
246	20240603	172400	96361060	4145	4145	4145	4145	0
247	20240603	172300	96361060	4145	4145	4145	4145	0
248	20240603	172200	96361060	4145	4145	4145	4145	0
249	20240603	172100	96361060	4145	4145	4145	4145	0
250	20240603	172000	96361060	4145	4145	4145	4145	0
251	20240603	171900	96361060	4145	4145	4145	4145	0
252	20240603	171800	96361060	4145	4145	4145	4145	0
253	20240603	171700	96361060	4145	4145	4145	4145	0
254	20240603	171600	96361060	4145	4145	4145	4145	0
255	20240603	171500	96361060	4145	4145	4145	4145	0
256	20240603	171400	96361060	4145	4145	4145	4145	0
257	20240603	171300	96361060	4145	4145	4145	4145	0
258	20240603	171200	96361060	4145	4145	4145	4145	0
259	20240603	171100	96361060	4145	4145	4145	4145	0
260	20240603	171000	96361060	4145	4145	4145	4145	0
261	20240603	170900	96361060	4145	4145	4145	4145	0
262	20240603	170800	96361060	4145	4145	4145	4145	0
263	20240603	170700	96361060	4145	4145	4145	4145	0
264	20240603	170600	96361060	4145	4145	4145	4145	0
265	20240603	170500	96361060	4145	4145	4145	4145	0
266	20240603	170400	96361060	4145	4145	4145	4145	0
267	20240603	170300	96361060	4145	4145	4145	4145	0
268	20240603	170200	96361060	4145	4145	4145	4145	0
269	20240603	170100	96361060	4145	4145	4145	4145	0
270	20240603	170000	96361060	4145	4145	4145	4145	0
271	20240603	165900	96361060	4145	4145	4145	4145	0
272	20240603	165800	96361060	4145	4145	4145	4145	315
273	20240603	165700	96361060	4145	4145	4145	4145	0
274	20240603	165600	96361060	4145	4145	4145	4145	0
275	20240603	165500	96361060	4145	4145	4145	4145	0
276	20240603	165400	96361060	4145	4145	4145	4145	0
277	20240603	165300	96361060	4145	4145	4145	4145	0
278	20240603	165200	96361060	4145	4145	4145	4145	0
279	20240603	165100	96361060	4145	4145	4145	4145	0
280	20240603	165000	96361060	4145	4145	4145	4145	0
281	20240603	164900	96361060	4145	4145	4145	4145	0
282	20240603	164800	96361060	4145	4145	4145	4145	0
283	20240603	164700	96361060	4145	4145	4145	4145	0
284	20240603	164600	96361060	4145	4145	4145	4145	0
285	20240603	164500	96361060	4145	4145	4145	4145	0
286	20240603	164400	96361060	4145	4145	4145	4145	0
287	20240603	164300	96361060	4145	4145	4145	4145	0
288	20240603	164200	96361060	4145	4145	4145	4145	0
289	20240603	164100	96361060	4145	4145	4145	4145	0
290	20240603	164000	96361060	4145	4145	4145	4145	0
291	20240603	163900	96361060	4145	4145	4145	4145	0
292	20240603	163800	96361060	4145	4145	4145	4145	0
293	20240603	163700	96361060	4145	4145	4145	4145	0
294	20240603	163600	96361060	4145	4145	4145	4145	0
295	20240603	163500	96361060	4145	4145	4145	4145	0
296	20240603	163400	96361060	4145	4145	4145	4145	0
297	20240603	163300	96361060	4145	4145	4145	4145	0
298	20240603	163200	96361060	4145	4145	4145	4145	0
299	20240603	163100	96361060	4145	4145	4145	4145	0
300	20240603	163000	96361060	4145	4145	4145	4145	0
301	20240603	162900	96361060	4145	4145	4145	4145	0
302	20240603	162800	96361060	4145	4145	4145	4145	315
303	20240603	162700	96361060	4145	4145	4145	4145	0
304	20240603	162600	96361060	4145	4145	4145	4145	0
305	20240603	162500	96361060	4145	4145	4145	4145	0
306	20240603	162400	96361060	4145	4145	4145	4145	0
307	20240603	162300	96361060	4145	4145	4145	4145	0
308	20240603	162200	96361060	4145	4145	4145	4145	0
309	20240603	162100	96361060	4145	4145	4145	4145	0
310	20240603	162000	96361060	4145	4145	4145	4145	0
311	20240603	161900	96361060	4145	4145	4145	4145	0
312	20240603	161800	96361060	4145	4145	4145	4145	0
313	20240603	161700	96361060	4145	4145	4145	4145	0
314	20240603	161600	96361060	4145	4145	4145	4145	0
315	20240603	161500	96361060	4145	4145	4145	4145	0
316	20240603	161400	96361060	4145	4145	4145	4145	0
317	20240603	161300	96361060	4145	4145	4145	4145	0
318	20240603	161200	96361060	4145	4145	4145	4145	0
319	20240603	161100	96361060	4145	4145	4145	4145	0
320	20240603	161000	96361060	4145	4145	4145	4145	0
321	20240603	160900	96361060	4145	4145	4145	4145	0
322	20240603	160800	96361060	4145	4145	4145	4145	0
323	20240603	160700	96361060	4145	4145	4145	4145	0
324	20240603	160600	96361060	4145	4145	4145	4145	0
325	20240603	160500	96361060	4145	4145	4145	4145	0
326	20240603	160400	96361060	4145	4145	4145	4145	0
327	20240603	160300	96361060	4145	4145	4145	4145	0
328	20240603	160200	96361060	4145	4145	4145	4145	0
329	20240603	160100	96361060	4145	4145	4145	4145	0
330	20240603	160000	96361060	4145	4145	4145	4145	0
331	20240603	155900	96361060	4145	4145	4145	4145	0
332	20240603	155800	96361060	4145	4145	4145	4145	315
333	20240603	155700	96361060	4145	4145	4145	4145	0
334	20240603	155600	96361060	4145	4145	4145	4145	0
335	20240603	155500	96361060	4145	4145	4145	4145	0
336	20240603	155400	96361060	4145	4145	4145	4145	0
337	20240603	155300	96361060	4145	4145	4145	4145	0
338	20240603	155200	96361060	4145	4145	4145	4145	0
339	20240603	155100	96361060	4145	4145	4145	4145	0
340	20240603	155000	96361060	4145	4145	4145	4145	0
341	20240603	154900	96361060	4145	4145	4145	4145	0
342	20240603	154800	96361060	4145	4145	4145	4145	0
343	20240603	154700	96361060	4145	4145	4145	4145	0
344	20240603	154600	96361060	4145	4145	4145	4145	0
345	20240603	154500	96361060	4145	4145	4145	4145	0
346	20240603	154400	96361060	4145	4145	4145	4145	0
347	20240603	154300	96361060	4145	4145	4145	4145	0
348	20240603	154200	96361060	4145	4145	4145	4145	0
349	20240603	154100	96361060	4145	4145	4145	4145	0
350	20240603	154000	96361060	4145	4145	4145	4145	0
351	20240603	153900	96361060	4145	4145	4145	4145	0
352	20240603	153800	96361060	4145	4145	4145	4145	0
353	20240603	153700	96361060	4145	4145	4145	4145	0
354	20240603	153600	96361060	4145	4145	4145	4145	0
355	20240603	153500	96361060	4145	4145	4145	4145	0
356	20240603	153400	96361060	4145	4145	4145	4145	0
357	20240603	153300	96361060	4145	4145	4145	4145	0
358	20240603	153200	96361060	4145	4145	4145	4145	0
359	20240603	153100	96361060	4145	4145	4145	4145	0
360	20240603	153000	96361060	4145	4145	4145	4145	315
361	20240603	152900	95055385	4140	4140	4140	4140	0
362	20240603	152800	95055385	4140	4140	4140	4140	0
363	20240603	152700	95055385	4140	4140	4140	4140	0
364	20240603	152600	95055385	4140	4140	4140	4140	0
365	20240603	152500	95055385	4140	4140	4140	4140	0
366	20240603	152400	95055385	4140	4140	4140	4140	0
367	20240603	152300	95055385	4140	4140	4140	4140	0
368	20240603	152200	95055385	4140	4140	4140	4140	0
369	20240603	152100	95055385	4140	4140	4140	4140	0
370	20240603	152000	95055385	4140	4140	4140	4140	0
371	20240603	151900	95055385	4140	4140	4140	4140	36
372	20240603	151800	94906345	4130	4130	4130	4130	0
373	20240603	151700	94906345	4130	4130	4130	4130	0
374	20240603	151600	94906345	4130	4130	4130	4130	0
375	20240603	151500	94906345	4130	4130	4130	4130	11
376	20240603	151400	94860915	4130	4130	4130	4130	5
377	20240603	151300	94840265	4130	4135	4135	4130	7
378	20240603	151200	94811330	4135	4130	4135	4130	41
379	20240603	151100	94641975	4130	4130	4130	4130	8
380	20240603	151000	94608935	4130	4135	4135	4130	11
381	20240603	150900	94563480	4130	4130	4130	4130	8
382	20240603	150800	94530440	4130	4140	4140	4130	10
383	20240603	150700	94489120	4130	4130	4130	4130	6
384	20240603	150600	94464340	4140	4130	4140	4130	15
385	20240603	150500	94402350	4140	4135	4140	4130	15
386	20240603	150400	94340320	4130	4130	4130	4130	8
387	20240603	150300	94307280	4130	4130	4130	4130	16
388	20240603	150200	94241200	4130	4130	4130	4130	5
389	20240603	150100	94220550	4135	4135	4135	4130	43
390	20240603	150000	94042775	4135	4135	4135	4135	5
391	20240603	145900	94022100	4130	4130	4130	4130	9
392	20240603	145800	93984930	4130	4140	4140	4130	8
393	20240603	145700	93951860	4140	4140	4140	4140	12
394	20240603	145600	93902180	4130	4130	4130	4130	8
395	20240603	145500	93869140	4135	4135	4135	4135	0
396	20240603	145400	93869140	4135	4135	4135	4135	13
397	20240603	145300	93815385	4140	4140	4140	4140	0
398	20240603	145200	93815385	4140	4140	4140	4140	0
399	20240603	145100	93815385	4140	4140	4140	4140	0
400	20240603	145000	93815385	4140	4140	4140	4140	0
401	20240603	144900	93815385	4140	4140	4140	4140	12
402	20240603	144800	93765705	4130	4130	4130	4130	0
403	20240603	144700	93765705	4130	4130	4130	4130	0
404	20240603	144600	93765705	4130	4130	4130	4130	5
405	20240603	144500	93745055	4130	4140	4140	4130	26
406	20240603	144400	93637555	4140	4140	4140	4140	0
407	20240603	144300	93637555	4140	4140	4140	4140	6
408	20240603	144200	93612715	4130	4130	4130	4130	0
409	20240603	144100	93612715	4130	4130	4130	4130	0
410	20240603	144000	93612715	4130	4140	4140	4130	1451
411	20240603	143900	87614795	4140	4140	4140	4140	6
412	20240603	143800	87589955	4140	4140	4140	4140	0
413	20240603	143700	87589955	4140	4140	4140	4140	1591
414	20240603	143600	81003215	4135	4135	4135	4135	6
415	20240603	143500	80978405	4140	4140	4140	4140	0
416	20240603	143400	80978405	4140	4140	4140	4140	0
417	20240603	143300	80978405	4140	4135	4140	4135	8
418	20240603	143200	80945320	4140	4135	4140	4135	15
419	20240603	143100	80883290	4140	4140	4140	4140	3
420	20240603	143000	80870870	4135	4135	4135	4135	7
421	20240603	142900	80841925	4140	4140	4140	4140	11
422	20240603	142800	80796385	4145	4145	4145	4145	1
423	20240603	142700	80792240	4140	4140	4140	4140	6
424	20240603	142600	80767400	4145	4135	4145	4135	24
425	20240603	142500	80668150	4145	4135	4145	4135	16
426	20240603	142400	80601980	4140	4145	4145	4140	50
427	20240603	142300	80394760	4145	4145	4145	4145	69
428	20240603	142200	80108755	4145	4145	4145	4145	50
429	20240603	142100	79901505	4145	4145	4145	4145	19
430	20240603	142000	79822750	4150	4150	4150	4150	42
431	20240603	141900	79648450	4150	4145	4150	4145	52
432	20240603	141800	79432700	4145	4150	4150	4145	92
433	20240603	141700	79050935	4150	4150	4150	4150	0
434	20240603	141600	79050935	4150	4150	4150	4150	55
435	20240603	141500	78822685	4145	4145	4145	4145	30
436	20240603	141400	78698335	4145	4150	4150	4145	514
437	20240603	141300	76566555	4150	4150	4150	4150	84
438	20240603	141200	76217955	4150	4150	4150	4150	85
439	20240603	141100	75865205	4150	4150	4150	4150	12
440	20240603	141000	75815405	4145	4150	4150	4145	92
441	20240603	140900	75433855	4150	4150	4150	4150	42
442	20240603	140800	75259555	4145	4150	4150	4145	48
443	20240603	140700	75060380	4150	4150	4150	4150	85
444	20240603	140600	74707630	4145	4145	4145	4145	55
445	20240603	140500	74479655	4145	4150	4150	4145	78
446	20240603	140400	74156135	4150	4150	4150	4150	42
447	20240603	140300	73981835	4150	4150	4150	4150	42
448	20240603	140200	73807535	4150	4150	4150	4150	42
449	20240603	140100	73633235	4145	4150	4150	4145	58
450	20240603	140000	73392555	4145	4145	4145	4145	31
451	20240603	135900	73264060	4145	4145	4145	4145	91
452	20240603	135800	72886865	4140	4140	4140	4140	0
453	20240603	135700	72886865	4140	4145	4145	4140	194
454	20240603	135600	72083495	4145	4145	4145	4145	165
455	20240603	135500	71399570	4145	4145	4145	4145	43
456	20240603	135400	71221335	4145	4145	4145	4145	42
457	20240603	135300	71047245	4145	4140	4145	4140	79
458	20240603	135200	70719975	4140	4145	4145	4140	88
459	20240603	135100	70355630	4140	4140	4140	4140	43
460	20240603	135000	70177610	4140	4140	4140	4140	43
461	20240603	134900	69999590	4140	4140	4140	4140	52
462	20240603	134800	69784310	4140	4145	4145	4140	84
463	20240603	134700	69436340	4145	4145	4145	4145	42
464	20240603	134600	69262250	4130	4130	4130	4130	10
465	20240603	134500	69220950	4130	4150	4150	4130	75
466	20240603	134400	68909975	4150	4150	4150	4150	95
467	20240603	134300	68515725	4150	4150	4150	4150	42
468	20240603	134200	68341425	4150	4150	4150	4150	42
469	20240603	134100	68167125	4150	4150	4150	4150	42
470	20240603	134000	67992825	4145	4145	4145	4145	10
471	20240603	133900	67951375	4145	4145	4145	4145	325
472	20240603	133800	66604250	4145	4140	4145	4140	77
473	20240603	133700	66285090	4145	4145	4145	4145	95
474	20240603	133600	65891315	4145	4145	4145	4145	0
475	20240603	133500	65891315	4145	4140	4145	4140	84
476	20240603	133400	65543345	4135	4135	4135	4135	0
477	20240603	133300	65543345	4135	4135	4135	4135	221
478	20240603	133200	64629510	4135	4130	4135	4130	92
479	20240603	133100	64249340	4130	4130	4130	4130	331
480	20240603	133000	62882310	4130	4130	4130	4130	84
481	20240603	132900	62535390	4130	4130	4130	4130	42
482	20240603	132800	62361930	4130	4130	4130	4130	343
483	20240603	132700	60945340	4125	4125	4125	4125	0
484	20240603	132600	60945340	4125	4125	4125	4125	27
485	20240603	132500	60833965	4125	4125	4125	4125	26
486	20240603	132400	60726715	4125	4125	4125	4125	0
487	20240603	132300	60726715	4125	4125	4125	4125	0
488	20240603	132200	60726715	4125	4125	4125	4125	0
489	20240603	132100	60726715	4125	4125	4125	4125	0
490	20240603	132000	60726715	4125	4125	4125	4125	13
491	20240603	131900	60673090	4125	4125	4125	4125	0
492	20240603	131800	60673090	4125	4125	4125	4125	1
493	20240603	131700	60668965	4125	4125	4125	4125	5
494	20240603	131600	60648340	4125	4125	4125	4125	0
495	20240603	131500	60648340	4125	4125	4125	4125	3
496	20240603	131400	60635965	4125	4125	4125	4125	4
497	20240603	131300	60619465	4125	4125	4125	4125	0
498	20240603	131200	60619465	4125	4125	4125	4125	0
499	20240603	131100	60619465	4125	4125	4125	4125	62
500	20240603	131000	60363715	4125	4125	4125	4125	0
501	20240603	130900	60363715	4125	4125	4125	4125	3
502	20240603	130800	60351340	4125	4125	4125	4125	0
503	20240603	130700	60351340	4125	4125	4125	4125	18
504	20240603	130600	60277090	4115	4115	4115	4115	35
505	20240603	130500	60133065	4115	4115	4115	4115	19
506	20240603	130400	60054880	4125	4125	4125	4125	1
507	20240603	130300	60050755	4115	4115	4115	4115	1
508	20240603	130200	60046640	4125	4125	4125	4125	1
509	20240603	130100	60042515	4120	4120	4120	4120	535
510	20240603	130000	57838315	4120	4120	4120	4120	0
511	20240603	125900	57838315	4120	4120	4120	4120	0
512	20240603	125800	57838315	4120	4120	4120	4120	0
513	20240603	125700	57838315	4120	4120	4120	4120	300
514	20240603	125600	56602315	4120	4120	4120	4120	175
515	20240603	125500	55881315	4120	4120	4120	4120	0
516	20240603	125400	55881315	4120	4120	4120	4120	0
517	20240603	125300	55881315	4120	4120	4120	4120	60
518	20240603	125200	55634115	4115	4115	4115	4115	0
519	20240603	125100	55634115	4115	4120	4120	4115	141
520	20240603	125000	55053875	4125	4125	4125	4125	0
521	20240603	124900	55053875	4125	4125	4125	4125	5
522	20240603	124800	55033250	4125	4125	4125	4125	4
523	20240603	124700	55016750	4115	4120	4120	4115	200
524	20240603	124600	54193720	4120	4120	4120	4120	34
525	20240603	124500	54053640	4120	4120	4120	4120	13
526	20240603	124400	54000080	4125	4125	4125	4125	0
527	20240603	124300	54000080	4125	4125	4125	4125	0
528	20240603	124200	54000080	4125	4125	4125	4125	0
529	20240603	124100	54000080	4125	4125	4125	4125	3
530	20240603	124000	53987705	4120	4125	4125	4120	298
531	20240603	123900	52759935	4125	4125	4125	4125	25
532	20240603	123800	52656810	4125	4125	4125	4125	0
533	20240603	123700	52656810	4125	4125	4125	4125	0
534	20240603	123600	52656810	4125	4125	4125	4125	0
535	20240603	123500	52656810	4125	4125	4125	4125	0
536	20240603	123400	52656810	4125	4125	4125	4125	0
537	20240603	123300	52656810	4125	4125	4125	4125	0
538	20240603	123200	52656810	4125	4125	4125	4125	0
539	20240603	123100	52656810	4125	4125	4125	4125	0
540	20240603	123000	52656810	4125	4125	4125	4125	3
541	20240603	122900	52644435	4120	4120	4120	4120	5
542	20240603	122800	52623835	4120	4120	4120	4120	2
543	20240603	122700	52615595	4120	4120	4120	4120	6
544	20240603	122600	52590875	4120	4120	4120	4120	28
545	20240603	122500	52475515	4120	4120	4120	4120	7
546	20240603	122400	52446675	4125	4125	4125	4125	378
547	20240603	122300	50887425	4130	4130	4130	4130	121
548	20240603	122200	50387695	4125	4125	4125	4125	1
549	20240603	122100	50383570	4135	4135	4135	4135	0
550	20240603	122000	50383570	4135	4135	4135	4135	0
551	20240603	121900	50383570	4135	4135	4135	4135	2
552	20240603	121800	50375300	4135	4135	4135	4135	0
553	20240603	121700	50375300	4135	4135	4135	4135	0
554	20240603	121600	50375300	4135	4135	4135	4135	0
555	20240603	121500	50375300	4135	4135	4135	4135	0
556	20240603	121400	50375300	4135	4135	4135	4135	0
557	20240603	121300	50375300	4135	4135	4135	4135	50
558	20240603	121200	50168550	4135	4135	4135	4135	0
559	20240603	121100	50168550	4135	4130	4135	4130	103
560	20240603	121000	49742750	4130	4130	4130	4130	60
561	20240603	120900	49494950	4130	4120	4130	4120	191
562	20240603	120800	48707710	4120	4120	4120	4120	0
563	20240603	120700	48707710	4120	4120	4120	4120	372
564	20240603	120600	47175070	4120	4120	4120	4120	44
565	20240603	120500	46993790	4120	4120	4120	4120	7
566	20240603	120400	46964950	4120	4120	4120	4120	0
567	20240603	120300	46964950	4120	4120	4120	4120	0
568	20240603	120200	46964950	4120	4120	4120	4120	0
569	20240603	120100	46964950	4120	4120	4120	4120	0
570	20240603	120000	46964950	4120	4120	4120	4120	0
571	20240603	115900	46964950	4120	4120	4120	4120	315
572	20240603	115800	45667150	4125	4125	4125	4125	0
573	20240603	115700	45667150	4125	4125	4125	4125	0
574	20240603	115600	45667150	4125	4125	4125	4125	0
575	20240603	115500	45667150	4125	4125	4125	4125	0
576	20240603	115400	45667150	4125	4125	4125	4125	0
577	20240603	115300	45667150	4125	4125	4125	4125	0
578	20240603	115200	45667150	4125	4125	4125	4125	0
579	20240603	115100	45667150	4125	4125	4125	4125	0
580	20240603	115000	45667150	4125	4125	4125	4125	13
581	20240603	114900	45613525	4125	4125	4125	4125	39
582	20240603	114800	45452650	4125	4125	4125	4125	0
583	20240603	114700	45452650	4125	4125	4125	4125	3
584	20240603	114600	45440275	4120	4120	4120	4120	38
585	20240603	114500	45283715	4120	4125	4125	4120	54
586	20240603	114400	45061035	4125	4125	4125	4125	57
587	20240603	114300	44825910	4125	4125	4125	4125	0
588	20240603	114200	44825910	4125	4120	4125	4120	148
589	20240603	114100	44215910	4120	4120	4120	4120	0
590	20240603	114000	44215910	4120	4120	4120	4120	30
591	20240603	113900	44092310	4120	4120	4120	4120	0
592	20240603	113800	44092310	4120	4120	4120	4120	20
593	20240603	113700	44009910	4125	4125	4125	4125	0
594	20240603	113600	44009910	4125	4125	4125	4125	1
595	20240603	113500	44005785	4125	4125	4125	4125	0
596	20240603	113400	44005785	4125	4125	4125	4125	0
597	20240603	113300	44005785	4125	4125	4125	4125	0
598	20240603	113200	44005785	4125	4125	4125	4125	0
599	20240603	113100	44005785	4125	4115	4125	4115	13
600	20240603	113000	43952280	4110	4110	4110	4110	0
601	20240603	112900	43952280	4110	4110	4110	4110	0
602	20240603	112800	43952280	4110	4110	4110	4110	0
603	20240603	112700	43952280	4110	4110	4110	4110	0
604	20240603	112600	43952280	4110	4110	4110	4110	37
605	20240603	112500	43800210	4110	4110	4110	4110	14
606	20240603	112400	43742670	4125	4125	4125	4125	4
607	20240603	112300	43726170	4125	4125	4125	4125	5
608	20240603	112200	43705545	4110	4110	4110	4110	0
609	20240603	112100	43705545	4110	4110	4110	4110	125
610	20240603	112000	43191795	4110	4110	4110	4110	0
611	20240603	111900	43191795	4110	4110	4110	4110	0
612	20240603	111800	43191795	4110	4110	4110	4110	0
613	20240603	111700	43191795	4110	4110	4110	4110	200
614	20240603	111600	42369795	4110	4130	4130	4110	1094
615	20240603	111500	37871575	4130	4130	4130	4130	11
616	20240603	111400	37826145	4130	4130	4130	4130	13
617	20240603	111300	37772455	4130	4130	4130	4130	9
618	20240603	111200	37735285	4130	4110	4130	4110	35
619	20240603	111100	37591335	4130	4130	4130	4130	2
620	20240603	111000	37583075	4130	4130	4130	4130	2
621	20240603	110900	37574815	4130	4130	4130	4130	3
622	20240603	110800	37562425	4130	4130	4130	4130	1
623	20240603	110700	37558295	4130	4130	4130	4130	4
624	20240603	110600	37541775	4110	4110	4110	4110	45
625	20240603	110500	37356825	4110	4130	4130	4110	18
626	20240603	110400	37282625	4125	4125	4125	4125	0
627	20240603	110300	37282625	4125	4125	4125	4125	0
628	20240603	110200	37282625	4125	4130	4130	4125	303
629	20240603	110100	36032740	4110	4110	4110	4110	0
630	20240603	110000	36032740	4110	4110	4110	4110	0
631	20240603	105900	36032740	4110	4120	4120	4110	100
632	20240603	105800	35621255	4125	4125	4125	4125	0
633	20240603	105700	35621255	4125	4125	4125	4125	0
634	20240603	105600	35621255	4125	4125	4125	4125	0
635	20240603	105500	35621255	4125	4125	4125	4125	1
636	20240603	105400	35617130	4120	4120	4120	4120	0
637	20240603	105300	35617130	4120	4120	4120	4120	0
638	20240603	105200	35617130	4120	4120	4120	4120	0
639	20240603	105100	35617130	4120	4120	4120	4120	0
640	20240603	105000	35617130	4120	4120	4120	4120	0
641	20240603	104900	35617130	4120	4125	4125	4120	235
642	20240603	104800	34648915	4125	4125	4125	4125	21
643	20240603	104700	34562290	4130	4130	4130	4130	1
644	20240603	104600	34558160	4130	4120	4130	4120	127
645	20240603	104500	34034900	4120	4120	4120	4120	7
646	20240603	104400	34006060	4125	4125	4125	4125	0
647	20240603	104300	34006060	4125	4125	4125	4125	0
648	20240603	104200	34006060	4125	4125	4125	4125	0
649	20240603	104100	34006060	4125	4125	4125	4125	90
650	20240603	104000	33634810	4125	4125	4125	4125	1
651	20240603	103900	33630685	4125	4125	4125	4125	0
652	20240603	103800	33630685	4125	4125	4125	4125	0
653	20240603	103700	33630685	4125	4125	4125	4125	345
654	20240603	103600	32207560	4130	4130	4130	4130	0
655	20240603	103500	32207560	4130	4130	4130	4130	1
656	20240603	103400	32203430	4130	4130	4130	4130	0
657	20240603	103300	32203430	4130	4130	4130	4130	0
658	20240603	103200	32203430	4130	4130	4130	4130	3
659	20240603	103100	32191040	4130	4130	4130	4130	48
660	20240603	103000	31992800	4130	4130	4130	4130	42
661	20240603	102900	31819340	4130	4130	4130	4130	0
662	20240603	102800	31819340	4130	4130	4130	4130	0
663	20240603	102700	31819340	4130	4130	4130	4130	73
664	20240603	102600	31517850	4125	4130	4130	4125	52
665	20240603	102500	31303345	4125	4125	4125	4125	3
666	20240603	102400	31290970	4130	4130	4130	4130	5
667	20240603	102300	31270320	4125	4125	4125	4125	0
668	20240603	102200	31270320	4125	4125	4125	4125	0
669	20240603	102100	31270320	4125	4125	4125	4125	23
670	20240603	102000	31175445	4125	4125	4125	4125	0
671	20240603	101900	31175445	4125	4125	4125	4125	0
672	20240603	101800	31175445	4125	4125	4125	4125	98
673	20240603	101700	30771195	4125	4125	4125	4125	0
674	20240603	101600	30771195	4125	4125	4125	4125	0
675	20240603	101500	30771195	4125	4125	4125	4125	1
676	20240603	101400	30767070	4125	4125	4125	4125	518
677	20240603	101300	28630320	4120	4120	4120	4120	15
678	20240603	101200	28568520	4120	4120	4120	4120	0
679	20240603	101100	28568520	4120	4120	4120	4120	10
680	20240603	101000	28527320	4120	4125	4125	4120	19
681	20240603	100900	28448965	4125	4125	4125	4125	5
682	20240603	100800	28428340	4120	4120	4120	4120	11
683	20240603	100700	28383020	4120	4120	4120	4120	5
684	20240603	100600	28362420	4120	4120	4120	4120	162
685	20240603	100500	27694980	4130	4130	4130	4130	0
686	20240603	100400	27694980	4130	4130	4130	4130	9
687	20240603	100300	27657810	4130	4130	4130	4130	12
688	20240603	100200	27608250	4130	4130	4130	4130	12
689	20240603	100100	27558690	4130	4130	4130	4130	1
690	20240603	100000	27554560	4130	4130	4130	4130	34
691	20240603	095900	27414140	4135	4135	4135	4135	99
692	20240603	095800	27004775	4135	4140	4140	4135	757
693	20240603	095700	23874045	4150	4150	4150	4150	0
694	20240603	095600	23874045	4150	4145	4150	4145	301
695	20240603	095500	22625140	4145	4150	4150	4145	6
696	20240603	095400	22600245	4150	4160	4160	4150	1057
697	20240603	095300	18206240	4160	4160	4160	4160	0
698	20240603	095200	18206240	4160	4145	4160	4145	43
699	20240603	095100	18027730	4140	4135	4140	4135	189
700	20240603	095000	17245795	4130	4130	4130	4130	269
701	20240603	094900	16134825	4130	4130	4130	4130	0
702	20240603	094800	16134825	4130	4130	4130	4130	1
703	20240603	094700	16130695	4115	4115	4115	4115	0
704	20240603	094600	16130695	4115	4115	4125	4115	419
705	20240603	094500	14402860	4120	4120	4120	4120	47
706	20240603	094400	14209220	4115	4115	4115	4115	120
707	20240603	094300	13715420	4120	4120	4120	4120	63
708	20240603	094200	13455860	4125	4125	4125	4125	0
709	20240603	094100	13455860	4125	4120	4125	4120	11
710	20240603	094000	13410535	4125	4125	4125	4125	0
711	20240603	093900	13410535	4125	4125	4125	4125	0
712	20240603	093800	13410535	4125	4125	4125	4125	0
713	20240603	093700	13410535	4125	4125	4125	4125	0
714	20240603	093600	13410535	4125	4125	4125	4125	0
715	20240603	093500	13410535	4125	4115	4125	4115	8
716	20240603	093400	13377555	4115	4120	4120	4115	79
717	20240603	093300	13052325	4120	4120	4120	4120	0
718	20240603	093200	13052325	4120	4120	4120	4120	96
719	20240603	093100	12656805	4120	4115	4120	4110	54
720	20240603	093000	12434820	4125	4125	4125	4125	70
721	20240603	092900	12146070	4125	4125	4125	4125	0
722	20240603	092800	12146070	4125	4125	4125	4125	80
723	20240603	092700	11816070	4125	4125	4125	4125	36
724	20240603	092600	11667570	4125	4125	4125	4125	58
725	20240603	092500	11428320	4125	4125	4125	4125	6
726	20240603	092400	11403570	4125	4125	4125	4125	0
727	20240603	092300	11403570	4125	4115	4125	4115	1032
728	20240603	092200	7156880	4120	4125	4125	4120	38
729	20240603	092100	7000280	4115	4115	4115	4115	0
730	20240603	092000	7000280	4115	4115	4115	4115	30
731	20240603	091900	6876830	4115	4120	4120	4115	81
732	20240603	091800	6543275	4120	4120	4120	4120	30
733	20240603	091700	6419675	4115	4130	4130	4115	250
734	20240603	091600	5390765	4135	4140	4140	4135	10
735	20240603	091500	5349390	4140	4140	4140	4140	1
736	20240603	091400	5345250	4140	4140	4140	4140	0
737	20240603	091300	5345250	4140	4140	4140	4140	465
738	20240603	091200	3420150	4110	4110	4110	4110	50
739	20240603	091100	3214650	4110	4110	4110	4110	0
740	20240603	091000	3214650	4110	4110	4110	4110	0
741	20240603	090900	3214650	4110	4110	4110	4110	2
742	20240603	090800	3206430	4105	4105	4105	4105	0
743	20240603	090700	3206430	4105	4105	4105	4105	0
744	20240603	090600	3206430	4105	4110	4110	4105	700
745	20240603	090500	332515	4110	4110	4110	4110	2
746	20240603	090400	324295	4105	4105	4105	4105	0
747	20240603	090300	324295	4105	4105	4105	4105	0
748	20240603	090200	324295	4105	4105	4105	4105	58
749	20240603	090100	86205	4105	4105	4105	4105	0
750	20240603	090000	86205	4105	4105	4105	4105	21