KissMeData/033320/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	191600	355432500	4155	4155	4155	4155	2236
3	20240604	191500	355432500	4155	4155	4155	4155	0
4	20240604	191400	355432500	4155	4155	4155	4155	0
5	20240604	191300	355432500	4155	4155	4155	4155	0
6	20240604	191200	355432500	4155	4155	4155	4155	0
7	20240604	191100	355432500	4155	4155	4155	4155	0
8	20240604	191000	355432500	4155	4155	4155	4155	0
9	20240604	190900	355432500	4155	4155	4155	4155	0
10	20240604	190800	355432500	4155	4155	4155	4155	0
11	20240604	190700	355432500	4155	4155	4155	4155	0
12	20240604	190600	355432500	4155	4155	4155	4155	0
13	20240604	190500	355432500	4155	4155	4155	4155	0
14	20240604	190400	355432500	4155	4155	4155	4155	0
15	20240604	190300	355432500	4155	4155	4155	4155	0
16	20240604	190200	355432500	4155	4155	4155	4155	0
17	20240604	190100	355432500	4155	4155	4155	4155	0
18	20240604	190000	355432500	4155	4155	4155	4155	0
19	20240604	185900	355432500	4155	4155	4155	4155	0
20	20240604	185800	355432500	4155	4155	4155	4155	0
21	20240604	185700	355432500	4155	4155	4155	4155	0
22	20240604	185600	355432500	4155	4155	4155	4155	0
23	20240604	185500	355432500	4155	4155	4155	4155	0
24	20240604	185400	355432500	4155	4155	4155	4155	0
25	20240604	185300	355432500	4155	4155	4155	4155	0
26	20240604	185200	355432500	4155	4155	4155	4155	0
27	20240604	185100	355432500	4155	4155	4155	4155	0
28	20240604	185000	355432500	4155	4155	4155	4155	0
29	20240604	184900	355432500	4155	4155	4155	4155	0
30	20240604	184800	355432500	4155	4155	4155	4155	0
31	20240604	184700	355432500	4155	4155	4155	4155	0
32	20240604	184600	355432500	4155	4155	4155	4155	2236
33	20240604	184500	355432500	4155	4155	4155	4155	0
34	20240604	184400	355432500	4155	4155	4155	4155	0
35	20240604	184300	355432500	4155	4155	4155	4155	0
36	20240604	184200	355432500	4155	4155	4155	4155	0
37	20240604	184100	355432500	4155	4155	4155	4155	0
38	20240604	184000	355432500	4155	4155	4155	4155	0
39	20240604	183900	355432500	4155	4155	4155	4155	0
40	20240604	183800	355432500	4155	4155	4155	4155	0
41	20240604	183700	355432500	4155	4155	4155	4155	0
42	20240604	183600	355432500	4155	4155	4155	4155	0
43	20240604	183500	355432500	4155	4155	4155	4155	0
44	20240604	183400	355432500	4155	4155	4155	4155	0
45	20240604	183300	355432500	4155	4155	4155	4155	0
46	20240604	183200	355432500	4155	4155	4155	4155	0
47	20240604	183100	355432500	4155	4155	4155	4155	0
48	20240604	183000	355432500	4155	4155	4155	4155	0
49	20240604	182900	355432500	4155	4155	4155	4155	0
50	20240604	182800	355432500	4155	4155	4155	4155	0
51	20240604	182700	355432500	4155	4155	4155	4155	0
52	20240604	182600	355432500	4155	4155	4155	4155	0
53	20240604	182500	355432500	4155	4155	4155	4155	0
54	20240604	182400	355432500	4155	4155	4155	4155	0
55	20240604	182300	355432500	4155	4155	4155	4155	0
56	20240604	182200	355432500	4155	4155	4155	4155	0
57	20240604	182100	355432500	4155	4155	4155	4155	0
58	20240604	182000	355432500	4155	4155	4155	4155	0
59	20240604	181900	355432500	4155	4155	4155	4155	0
60	20240604	181800	355432500	4155	4155	4155	4155	0
61	20240604	181700	355432500	4155	4155	4155	4155	0
62	20240604	181600	355432500	4155	4155	4155	4155	2236
63	20240604	181500	355432500	4155	4155	4155	4155	0
64	20240604	181400	355432500	4155	4155	4155	4155	0
65	20240604	181300	355432500	4155	4155	4155	4155	0
66	20240604	181200	355432500	4155	4155	4155	4155	0
67	20240604	181100	355432500	4155	4155	4155	4155	0
68	20240604	181000	355432500	4155	4155	4155	4155	0
69	20240604	180900	355432500	4155	4155	4155	4155	0
70	20240604	180800	355432500	4155	4155	4155	4155	0
71	20240604	180700	355432500	4155	4155	4155	4155	0
72	20240604	180600	355432500	4155	4155	4155	4155	0
73	20240604	180500	355432500	4155	4155	4155	4155	0
74	20240604	180400	355432500	4155	4155	4155	4155	0
75	20240604	180300	355432500	4155	4155	4155	4155	0
76	20240604	180200	355432500	4155	4155	4155	4155	0
77	20240604	180100	355432500	4155	4155	4155	4155	0
78	20240604	180000	355432500	4155	4155	4155	4155	0
79	20240604	175900	355432500	4155	4155	4155	4155	0
80	20240604	175800	355432500	4155	4155	4155	4155	0
81	20240604	175700	355432500	4155	4155	4155	4155	0
82	20240604	175600	355432500	4155	4155	4155	4155	0
83	20240604	175500	355432500	4155	4155	4155	4155	0
84	20240604	175400	355432500	4155	4155	4155	4155	0
85	20240604	175300	355432500	4155	4155	4155	4155	0
86	20240604	175200	355432500	4155	4155	4155	4155	0
87	20240604	175100	355432500	4155	4155	4155	4155	0
88	20240604	175000	355432500	4155	4155	4155	4155	0
89	20240604	174900	355432500	4155	4155	4155	4155	0
90	20240604	174800	355432500	4155	4155	4155	4155	0
91	20240604	174700	355432500	4155	4155	4155	4155	0
92	20240604	174600	355432500	4155	4155	4155	4155	2236
93	20240604	174500	355432500	4155	4155	4155	4155	0
94	20240604	174400	355432500	4155	4155	4155	4155	0
95	20240604	174300	355432500	4155	4155	4155	4155	0
96	20240604	174200	355432500	4155	4155	4155	4155	0
97	20240604	174100	355432500	4155	4155	4155	4155	0
98	20240604	174000	355432500	4155	4155	4155	4155	0
99	20240604	173900	355432500	4155	4155	4155	4155	0
100	20240604	173800	355432500	4155	4155	4155	4155	0
101	20240604	173700	355432500	4155	4155	4155	4155	0
102	20240604	173600	355432500	4155	4155	4155	4155	0
103	20240604	173500	355432500	4155	4155	4155	4155	0
104	20240604	173400	355432500	4155	4155	4155	4155	0
105	20240604	173300	355432500	4155	4155	4155	4155	0
106	20240604	173200	355432500	4155	4155	4155	4155	0
107	20240604	173100	355432500	4155	4155	4155	4155	0
108	20240604	173000	355432500	4155	4155	4155	4155	0
109	20240604	172900	355432500	4155	4155	4155	4155	0
110	20240604	172800	355432500	4155	4155	4155	4155	0
111	20240604	172700	355432500	4155	4155	4155	4155	0
112	20240604	172600	355432500	4155	4155	4155	4155	0
113	20240604	172500	355432500	4155	4155	4155	4155	0
114	20240604	172400	355432500	4155	4155	4155	4155	0
115	20240604	172300	355432500	4155	4155	4155	4155	0
116	20240604	172200	355432500	4155	4155	4155	4155	0
117	20240604	172100	355432500	4155	4155	4155	4155	0
118	20240604	172000	355432500	4155	4155	4155	4155	0
119	20240604	171900	355432500	4155	4155	4155	4155	0
120	20240604	171800	355432500	4155	4155	4155	4155	0
121	20240604	171700	355432500	4155	4155	4155	4155	0
122	20240604	171600	355432500	4155	4155	4155	4155	2236
123	20240604	171500	355432500	4155	4155	4155	4155	0
124	20240604	171400	355432500	4155	4155	4155	4155	0
125	20240604	171300	355432500	4155	4155	4155	4155	0
126	20240604	171200	355432500	4155	4155	4155	4155	0
127	20240604	171100	355432500	4155	4155	4155	4155	0
128	20240604	171000	355432500	4155	4155	4155	4155	0
129	20240604	170900	355432500	4155	4155	4155	4155	0
130	20240604	170800	355432500	4155	4155	4155	4155	0
131	20240604	170700	355432500	4155	4155	4155	4155	0
132	20240604	170600	355432500	4155	4155	4155	4155	0
133	20240604	170500	355432500	4155	4155	4155	4155	0
134	20240604	170400	355432500	4155	4155	4155	4155	0
135	20240604	170300	355432500	4155	4155	4155	4155	0
136	20240604	170200	355432500	4155	4155	4155	4155	0
137	20240604	170100	355432500	4155	4155	4155	4155	0
138	20240604	170000	355432500	4155	4155	4155	4155	0
139	20240604	165900	355432500	4155	4155	4155	4155	0
140	20240604	165800	355432500	4155	4155	4155	4155	0
141	20240604	165700	355432500	4155	4155	4155	4155	0
142	20240604	165600	355432500	4155	4155	4155	4155	0
143	20240604	165500	355432500	4155	4155	4155	4155	0
144	20240604	165400	355432500	4155	4155	4155	4155	0
145	20240604	165300	355432500	4155	4155	4155	4155	0
146	20240604	165200	355432500	4155	4155	4155	4155	0
147	20240604	165100	355432500	4155	4155	4155	4155	0
148	20240604	165000	355432500	4155	4155	4155	4155	0
149	20240604	164900	355432500	4155	4155	4155	4155	0
150	20240604	164800	355432500	4155	4155	4155	4155	0
151	20240604	164700	355432500	4155	4155	4155	4155	0
152	20240604	164600	355432500	4155	4155	4155	4155	2236
153	20240604	164500	355432500	4155	4155	4155	4155	0
154	20240604	164400	355432500	4155	4155	4155	4155	0
155	20240604	164300	355432500	4155	4155	4155	4155	0
156	20240604	164200	355432500	4155	4155	4155	4155	0
157	20240604	164100	355432500	4155	4155	4155	4155	0
158	20240604	164000	355432500	4155	4155	4155	4155	0
159	20240604	163900	355432500	4155	4155	4155	4155	0
160	20240604	163800	355432500	4155	4155	4155	4155	0
161	20240604	163700	355432500	4155	4155	4155	4155	0
162	20240604	163600	355432500	4155	4155	4155	4155	0
163	20240604	163500	355432500	4155	4155	4155	4155	0
164	20240604	163400	355432500	4155	4155	4155	4155	0
165	20240604	163300	355432500	4155	4155	4155	4155	0
166	20240604	163200	355432500	4155	4155	4155	4155	0
167	20240604	163100	355432500	4155	4155	4155	4155	0
168	20240604	163000	355432500	4155	4155	4155	4155	0
169	20240604	162900	355432500	4155	4155	4155	4155	0
170	20240604	162800	355432500	4155	4155	4155	4155	0
171	20240604	162700	355432500	4155	4155	4155	4155	0
172	20240604	162600	355432500	4155	4155	4155	4155	0
173	20240604	162500	355432500	4155	4155	4155	4155	0
174	20240604	162400	355432500	4155	4155	4155	4155	0
175	20240604	162300	355432500	4155	4155	4155	4155	0
176	20240604	162200	355432500	4155	4155	4155	4155	0
177	20240604	162100	355432500	4155	4155	4155	4155	0
178	20240604	162000	355432500	4155	4155	4155	4155	0
179	20240604	161900	355432500	4155	4155	4155	4155	0
180	20240604	161800	355432500	4155	4155	4155	4155	0
181	20240604	161700	355432500	4155	4155	4155	4155	0
182	20240604	161600	355432500	4155	4155	4155	4155	2236
183	20240604	161500	355432500	4155	4155	4155	4155	0
184	20240604	161400	355432500	4155	4155	4155	4155	0
185	20240604	161300	355432500	4155	4155	4155	4155	0
186	20240604	161200	355432500	4155	4155	4155	4155	0
187	20240604	161100	355432500	4155	4155	4155	4155	0
188	20240604	161000	355432500	4155	4155	4155	4155	0
189	20240604	160900	355432500	4155	4155	4155	4155	0
190	20240604	160800	355432500	4155	4155	4155	4155	0
191	20240604	160700	355432500	4155	4155	4155	4155	0
192	20240604	160600	355432500	4155	4155	4155	4155	0
193	20240604	160500	355432500	4155	4155	4155	4155	0
194	20240604	160400	355432500	4155	4155	4155	4155	0
195	20240604	160300	355432500	4155	4155	4155	4155	0
196	20240604	160200	355432500	4155	4155	4155	4155	0
197	20240604	160100	355432500	4155	4155	4155	4155	0
198	20240604	160000	355432500	4155	4155	4155	4155	0
199	20240604	155900	355432500	4155	4155	4155	4155	0
200	20240604	155800	355432500	4155	4155	4155	4155	0
201	20240604	155700	355432500	4155	4155	4155	4155	0
202	20240604	155600	355432500	4155	4155	4155	4155	0
203	20240604	155500	355432500	4155	4155	4155	4155	0
204	20240604	155400	355432500	4155	4155	4155	4155	0
205	20240604	155300	355432500	4155	4155	4155	4155	0
206	20240604	155200	355432500	4155	4155	4155	4155	0
207	20240604	155100	355432500	4155	4155	4155	4155	0
208	20240604	155000	355432500	4155	4155	4155	4155	0
209	20240604	154900	355432500	4155	4155	4155	4155	0
210	20240604	154800	355432500	4155	4155	4155	4155	0
211	20240604	154700	355432500	4155	4155	4155	4155	0
212	20240604	154600	355432500	4155	4155	4155	4155	2236
213	20240604	154500	355432500	4155	4155	4155	4155	0
214	20240604	154400	355432500	4155	4155	4155	4155	0
215	20240604	154300	355432500	4155	4155	4155	4155	0
216	20240604	154200	355432500	4155	4155	4155	4155	0
217	20240604	154100	355432500	4155	4155	4155	4155	0
218	20240604	154000	355432500	4155	4155	4155	4155	0
219	20240604	153900	355432500	4155	4155	4155	4155	0
220	20240604	153800	355432500	4155	4155	4155	4155	0
221	20240604	153700	355432500	4155	4155	4155	4155	0
222	20240604	153600	355432500	4155	4155	4155	4155	0
223	20240604	153500	355432500	4155	4155	4155	4155	0
224	20240604	153400	355432500	4155	4155	4155	4155	0
225	20240604	153300	355432500	4155	4155	4155	4155	0
226	20240604	153200	355432500	4155	4155	4155	4155	0
227	20240604	153100	355432500	4155	4155	4155	4155	0
228	20240604	153000	355432500	4155	4155	4155	4155	2236
229	20240604	152900	346141920	4165	4165	4165	4165	0
230	20240604	152800	346141920	4165	4165	4165	4165	0
231	20240604	152700	346141920	4165	4165	4165	4165	0
232	20240604	152600	346141920	4165	4165	4165	4165	0
233	20240604	152500	346141920	4165	4165	4165	4165	0
234	20240604	152400	346141920	4165	4165	4165	4165	0
235	20240604	152300	346141920	4165	4165	4165	4165	0
236	20240604	152200	346141920	4165	4165	4165	4165	0
237	20240604	152100	346141920	4165	4165	4165	4165	0
238	20240604	152000	346141920	4165	4165	4165	4165	0
239	20240604	151900	346141920	4165	4165	4165	4165	0
240	20240604	151800	346141920	4165	4165	4165	4165	240
241	20240604	151700	345142320	4160	4160	4160	4160	0
242	20240604	151600	345142320	4160	4165	4165	4160	2
243	20240604	151500	345133995	4170	4170	4170	4170	0
244	20240604	151400	345133995	4170	4165	4170	4165	2
245	20240604	151300	345125660	4145	4145	4145	4145	5
246	20240604	151200	345104935	4145	4145	4145	4145	0
247	20240604	151100	345104935	4145	4155	4155	4145	6001
248	20240604	151000	320223085	4170	4170	4170	4170	0
249	20240604	150900	320223085	4170	4170	4170	4170	10
250	20240604	150800	320181385	4170	4160	4170	4160	1075
251	20240604	150700	315700585	4155	4155	4155	4155	1
252	20240604	150600	315696430	4150	4150	4150	4150	0
253	20240604	150500	315696430	4150	4150	4150	4150	15
254	20240604	150400	315634180	4140	4140	4140	4140	0
255	20240604	150300	315634180	4140	4140	4140	4140	0
256	20240604	150200	315634180	4140	4150	4150	4140	2147
257	20240604	150100	306734205	4160	4160	4160	4160	0
258	20240604	150000	306734205	4160	4165	4165	4160	375
259	20240604	145900	305174160	4160	4160	4160	4160	134
260	20240604	145800	304616720	4160	4160	4160	4160	0
261	20240604	145700	304616720	4160	4160	4160	4160	0
262	20240604	145600	304616720	4160	4160	4160	4160	0
263	20240604	145500	304616720	4160	4160	4160	4160	600
264	20240604	145400	302120720	4160	4160	4160	4160	1
265	20240604	145300	302116560	4165	4165	4165	4165	135
266	20240604	145200	301554285	4170	4155	4170	4155	100
267	20240604	145100	301138035	4155	4155	4155	4155	0
268	20240604	145000	301138035	4155	4155	4155	4155	0
269	20240604	144900	301138035	4155	4155	4155	4155	0
270	20240604	144800	301138035	4155	4145	4155	4145	110
271	20240604	144700	300682065	4150	4150	4150	4150	1
272	20240604	144600	300677915	4145	4155	4155	4145	332
273	20240604	144500	299299265	4145	4145	4145	4145	500
274	20240604	144400	297226765	4155	4155	4155	4155	1
275	20240604	144300	297222610	4150	4150	4150	4150	90
276	20240604	144200	296849110	4150	4150	4150	4150	0
277	20240604	144100	296849110	4150	4150	4150	4150	0
278	20240604	144000	296849110	4150	4150	4150	4150	0
279	20240604	143900	296849110	4150	4150	4150	4150	172
280	20240604	143800	296135310	4160	4160	4160	4160	0
281	20240604	143700	296135310	4160	4160	4160	4160	0
282	20240604	143600	296135310	4160	4160	4160	4160	20
283	20240604	143500	296052110	4160	4160	4160	4160	108
284	20240604	143400	295602830	4165	4165	4165	4165	0
285	20240604	143300	295602830	4165	4150	4165	4150	4
286	20240604	143200	295586215	4165	4165	4165	4165	0
287	20240604	143100	295586215	4165	4160	4165	4160	101
288	20240604	143000	295166050	4165	4165	4165	4165	0
289	20240604	142900	295166050	4165	4165	4165	4165	25
290	20240604	142800	295061925	4165	4165	4165	4165	0
291	20240604	142700	295061925	4165	4165	4165	4165	0
292	20240604	142600	295061925	4165	4165	4165	4165	0
293	20240604	142500	295061925	4165	4165	4165	4165	0
294	20240604	142400	295061925	4165	4165	4165	4165	0
295	20240604	142300	295061925	4165	4165	4165	4165	1
296	20240604	142200	295057760	4155	4155	4155	4155	348
297	20240604	142100	293611820	4155	4155	4155	4155	252
298	20240604	142000	292564760	4145	4145	4145	4145	350
299	20240604	141900	291114010	4155	4155	4155	4155	0
300	20240604	141800	291114010	4155	4155	4155	4155	0
301	20240604	141700	291114010	4155	4155	4155	4155	0
302	20240604	141600	291114010	4155	4155	4155	4155	0
303	20240604	141500	291114010	4155	4155	4155	4155	1
304	20240604	141400	291109855	4155	4155	4155	4155	0
305	20240604	141300	291109855	4155	4150	4155	4150	108
306	20240604	141200	290661650	4165	4150	4165	4145	288
307	20240604	141100	289467865	4165	4165	4165	4165	0
308	20240604	141000	289467865	4165	4165	4165	4165	0
309	20240604	140900	289467865	4165	4165	4165	4165	0
310	20240604	140800	289467865	4165	4165	4165	4165	0
311	20240604	140700	289467865	4165	4165	4165	4165	0
312	20240604	140600	289467865	4165	4145	4165	4145	101
313	20240604	140500	289049200	4165	4165	4165	4165	1
314	20240604	140400	289045035	4145	4145	4145	4145	1
315	20240604	140300	289040890	4165	4165	4165	4165	0
316	20240604	140200	289040890	4165	4165	4165	4165	0
317	20240604	140100	289040890	4165	4145	4165	4145	669
318	20240604	140000	286267845	4165	4150	4165	4145	1491
319	20240604	135900	280085800	4170	4150	4170	4145	286
320	20240604	135800	278900010	4170	4170	4170	4170	1
321	20240604	135700	278895840	4150	4145	4170	4145	701
322	20240604	135600	275988960	4170	4150	4170	4145	170
323	20240604	135500	275283625	4175	4170	4175	4150	2225
324	20240604	135400	266020280	4175	4155	4175	4150	1994
325	20240604	135300	257741170	4155	4170	4170	4155	3529
326	20240604	135200	243066940	4165	4165	4165	4165	0
327	20240604	135100	243066940	4165	4165	4165	4165	0
328	20240604	135000	243066940	4165	4165	4165	4165	0
329	20240604	134900	243066940	4165	4165	4165	4165	0
330	20240604	134800	243066940	4165	4165	4165	4165	1
331	20240604	134700	243062775	4195	4195	4195	4195	0
332	20240604	134600	243062775	4195	4190	4195	4190	200
333	20240604	134500	242223840	4190	4190	4190	4190	100
334	20240604	134400	241804840	4185	4185	4185	4185	0
335	20240604	134300	241804840	4185	4185	4185	4185	0
336	20240604	134200	241804840	4185	4185	4185	4185	1
337	20240604	134100	241800655	4165	4165	4165	4165	0
338	20240604	134000	241800655	4165	4165	4165	4165	0
339	20240604	133900	241800655	4165	4175	4175	4165	108
340	20240604	133800	241350280	4170	4170	4170	4170	0
341	20240604	133700	241350280	4170	4170	4170	4170	0
342	20240604	133600	241350280	4170	4170	4170	4170	0
343	20240604	133500	241350280	4170	4170	4170	4170	0
344	20240604	133400	241350280	4170	4175	4175	4170	14
345	20240604	133300	241291835	4175	4180	4180	4175	12
346	20240604	133200	241241680	4185	4185	4185	4180	1002
347	20240604	133100	237051810	4185	4185	4185	4185	0
348	20240604	133000	237051810	4185	4185	4185	4185	0
349	20240604	132900	237051810	4185	4185	4185	4185	0
350	20240604	132800	237051810	4185	4185	4185	4185	0
351	20240604	132700	237051810	4185	4185	4185	4185	0
352	20240604	132600	237051810	4185	4185	4185	4185	1
353	20240604	132500	237047625	4175	4175	4175	4175	0
354	20240604	132400	237047625	4175	4175	4175	4175	0
355	20240604	132300	237047625	4175	4175	4175	4175	0
356	20240604	132200	237047625	4175	4175	4175	4175	0
357	20240604	132100	237047625	4175	4175	4175	4175	0
358	20240604	132000	237047625	4175	4185	4190	4175	4
359	20240604	131900	237030895	4175	4175	4175	4175	0
360	20240604	131800	237030895	4175	4175	4175	4175	0
361	20240604	131700	237030895	4175	4175	4175	4175	0
362	20240604	131600	237030895	4175	4175	4175	4175	0
363	20240604	131500	237030895	4175	4185	4185	4175	2000
364	20240604	131400	228680820	4175	4175	4175	4175	0
365	20240604	131300	228680820	4175	4175	4175	4175	0
366	20240604	131200	228680820	4175	4175	4175	4175	0
367	20240604	131100	228680820	4175	4175	4175	4175	0
368	20240604	131000	228680820	4175	4175	4175	4175	30
369	20240604	130900	228555570	4175	4175	4175	4175	1
370	20240604	130800	228551395	4190	4190	4190	4190	0
371	20240604	130700	228551395	4190	4190	4190	4190	0
372	20240604	130600	228551395	4190	4190	4190	4190	0
373	20240604	130500	228551395	4190	4190	4190	4190	0
374	20240604	130400	228551395	4190	4190	4190	4190	42
375	20240604	130300	228375415	4200	4180	4200	4180	240
376	20240604	130200	227367815	4190	4190	4190	4190	1
377	20240604	130100	227363625	4195	4195	4195	4195	0
378	20240604	130000	227363625	4195	4195	4195	4190	3
379	20240604	125900	227351045	4190	4190	4190	4190	1
380	20240604	125800	227346855	4170	4170	4170	4170	0
381	20240604	125700	227346855	4170	4170	4170	4170	0
382	20240604	125600	227346855	4170	4170	4170	4170	0
383	20240604	125500	227346855	4170	4170	4170	4170	0
384	20240604	125400	227346855	4170	4170	4170	4170	0
385	20240604	125300	227346855	4170	4170	4170	4170	0
386	20240604	125200	227346855	4170	4170	4170	4170	0
387	20240604	125100	227346855	4170	4205	4205	4170	4
388	20240604	125000	227330070	4205	4175	4205	4175	6285
389	20240604	124900	200965400	4180	4180	4180	4180	0
390	20240604	124800	200965400	4180	4180	4180	4180	0
391	20240604	124700	200965400	4180	4180	4180	4180	0
392	20240604	124600	200965400	4180	4180	4180	4180	0
393	20240604	124500	200965400	4180	4180	4180	4180	0
394	20240604	124400	200965400	4180	4180	4180	4180	0
395	20240604	124300	200965400	4180	4180	4180	4180	0
396	20240604	124200	200965400	4180	4180	4180	4180	0
397	20240604	124100	200965400	4180	4180	4180	4180	0
398	20240604	124000	200965400	4180	4180	4180	4180	24
399	20240604	123900	200865080	4180	4180	4180	4180	0
400	20240604	123800	200865080	4180	4180	4180	4180	0
401	20240604	123700	200865080	4180	4180	4180	4180	0
402	20240604	123600	200865080	4180	4180	4180	4180	25
403	20240604	123500	200760580	4180	4175	4180	4175	392
404	20240604	123400	199123910	4175	4175	4175	4175	5
405	20240604	123300	199103035	4175	4170	4175	4170	870
406	20240604	123200	195471450	4150	4165	4165	4150	152
407	20240604	123100	194838385	4160	4155	4160	4155	305
408	20240604	123000	193569915	4145	4145	4145	4145	0
409	20240604	122900	193569915	4145	4145	4145	4145	0
410	20240604	122800	193569915	4145	4150	4150	4145	915
411	20240604	122700	189772670	4145	4150	4150	4145	131
412	20240604	122600	189229420	4155	4155	4155	4155	0
413	20240604	122500	189229420	4155	4155	4155	4155	4
414	20240604	122400	189212800	4155	4155	4155	4155	0
415	20240604	122300	189212800	4155	4155	4155	4155	0
416	20240604	122200	189212800	4155	4155	4155	4155	0
417	20240604	122100	189212800	4155	4155	4155	4155	30
418	20240604	122000	189088150	4155	4155	4155	4155	0
419	20240604	121900	189088150	4155	4155	4155	4155	0
420	20240604	121800	189088150	4155	4155	4155	4155	0
421	20240604	121700	189088150	4155	4155	4155	4155	0
422	20240604	121600	189088150	4155	4155	4155	4155	0
423	20240604	121500	189088150	4155	4155	4155	4155	100
424	20240604	121400	188672650	4155	4155	4155	4155	0
425	20240604	121300	188672650	4155	4155	4155	4155	0
426	20240604	121200	188672650	4155	4155	4155	4155	6
427	20240604	121100	188647720	4155	4155	4155	4155	0
428	20240604	121000	188647720	4155	4155	4155	4155	40
429	20240604	120900	188481520	4155	4155	4155	4155	0
430	20240604	120800	188481520	4155	4155	4155	4155	5
431	20240604	120700	188460745	4160	4160	4160	4160	0
432	20240604	120600	188460745	4160	4160	4160	4160	0
433	20240604	120500	188460745	4160	4160	4160	4160	0
434	20240604	120400	188460745	4160	4160	4160	4160	0
435	20240604	120300	188460745	4160	4160	4160	4160	0
436	20240604	120200	188460745	4160	4160	4160	4160	11
437	20240604	120100	188414985	4145	4145	4145	4145	1
438	20240604	120000	188410840	4150	4150	4150	4150	0
439	20240604	115900	188410840	4150	4150	4150	4150	0
440	20240604	115800	188410840	4150	4150	4150	4150	0
441	20240604	115700	188410840	4150	4150	4150	4150	29
442	20240604	115600	188290490	4145	4145	4145	4145	0
443	20240604	115500	188290490	4145	4145	4145	4145	90
444	20240604	115400	187917440	4145	4145	4145	4145	0
445	20240604	115300	187917440	4145	4145	4145	4145	0
446	20240604	115200	187917440	4145	4160	4160	4145	2650
447	20240604	115100	176917705	4160	4160	4160	4160	0
448	20240604	115000	176917705	4160	4160	4160	4160	0
449	20240604	114900	176917705	4160	4160	4160	4160	0
450	20240604	114800	176917705	4160	4160	4160	4160	0
451	20240604	114700	176917705	4160	4160	4160	4160	0
452	20240604	114600	176917705	4160	4160	4160	4160	0
453	20240604	114500	176917705	4160	4160	4160	4160	41
454	20240604	114400	176747145	4160	4160	4160	4160	0
455	20240604	114300	176747145	4160	4160	4160	4160	0
456	20240604	114200	176747145	4160	4160	4160	4160	0
457	20240604	114100	176747145	4160	4160	4160	4160	9
458	20240604	114000	176709705	4160	4160	4160	4160	0
459	20240604	113900	176709705	4160	4160	4160	4160	0
460	20240604	113800	176709705	4160	4160	4160	4160	150
461	20240604	113700	176085705	4145	4145	4145	4145	0
462	20240604	113600	176085705	4145	4145	4145	4145	0
463	20240604	113500	176085705	4145	4145	4145	4145	0
464	20240604	113400	176085705	4145	4155	4155	4145	5
465	20240604	113300	176064950	4155	4155	4155	4155	0
466	20240604	113200	176064950	4155	4155	4155	4155	0
467	20240604	113100	176064950	4155	4155	4155	4155	0
468	20240604	113000	176064950	4155	4155	4155	4155	0
469	20240604	112900	176064950	4155	4155	4155	4155	0
470	20240604	112800	176064950	4155	4155	4155	4155	0
471	20240604	112700	176064950	4155	4155	4155	4155	0
472	20240604	112600	176064950	4155	4155	4155	4155	0
473	20240604	112500	176064950	4155	4155	4155	4155	9
474	20240604	112400	176027555	4140	4140	4140	4140	0
475	20240604	112300	176027555	4140	4140	4140	4140	9
476	20240604	112200	175990295	4125	4165	4165	4125	13994
477	20240604	112100	117966105	4165	4170	4170	4165	200
478	20240604	112000	117132910	4170	4170	4170	4170	0
479	20240604	111900	117132910	4170	4170	4170	4170	8
480	20240604	111800	117099550	4170	4170	4170	4170	40
481	20240604	111700	116932750	4170	4170	4170	4170	0
482	20240604	111600	116932750	4170	4170	4170	4170	1
483	20240604	111500	116928580	4180	4180	4180	4180	0
484	20240604	111400	116928580	4180	4180	4180	4180	0
485	20240604	111300	116928580	4180	4180	4180	4180	0
486	20240604	111200	116928580	4180	4180	4180	4180	20
487	20240604	111100	116844980	4170	4170	4170	4170	0
488	20240604	111000	116844980	4170	4170	4170	4170	0
489	20240604	110900	116844980	4170	4170	4170	4170	0
490	20240604	110800	116844980	4170	4170	4170	4170	0
491	20240604	110700	116844980	4170	4170	4170	4170	0
492	20240604	110600	116844980	4170	4170	4170	4170	0
493	20240604	110500	116844980	4170	4170	4170	4170	0
494	20240604	110400	116844980	4170	4170	4170	4170	0
495	20240604	110300	116844980	4170	4170	4170	4170	5
496	20240604	110200	116824130	4170	4170	4170	4170	5
497	20240604	110100	116803280	4170	4170	4170	4170	0
498	20240604	110000	116803280	4170	4170	4170	4170	0
499	20240604	105900	116803280	4170	4170	4170	4170	0
500	20240604	105800	116803280	4170	4170	4170	4170	0
501	20240604	105700	116803280	4170	4170	4170	4170	0
502	20240604	105600	116803280	4170	4170	4170	4170	489
503	20240604	105500	114764150	4170	4170	4170	4170	0
504	20240604	105400	114764150	4170	4170	4170	4170	1
505	20240604	105300	114759980	4170	4170	4170	4170	0
506	20240604	105200	114759980	4170	4170	4170	4170	547
507	20240604	105100	112478990	4170	4170	4170	4170	789
508	20240604	105000	109188860	4170	4170	4170	4170	0
509	20240604	104900	109188860	4170	4170	4170	4170	200
510	20240604	104800	108354860	4180	4180	4180	4180	0
511	20240604	104700	108354860	4180	4180	4180	4180	100
512	20240604	104600	107936860	4180	4180	4180	4180	1
513	20240604	104500	107932680	4170	4170	4170	4170	376
514	20240604	104400	106364760	4170	4170	4170	4170	1
515	20240604	104300	106360590	4175	4175	4175	4175	0
516	20240604	104200	106360590	4175	4175	4175	4175	288
517	20240604	104100	105158190	4175	4175	4175	4175	561
518	20240604	104000	102816015	4175	4175	4175	4175	250
519	20240604	103900	101772265	4180	4180	4180	4180	9
520	20240604	103800	101734645	4180	4175	4180	4175	2
521	20240604	103700	101726290	4180	4180	4180	4180	0
522	20240604	103600	101726290	4180	4180	4180	4180	0
523	20240604	103500	101726290	4180	4180	4180	4180	0
524	20240604	103400	101726290	4180	4180	4180	4180	10
525	20240604	103300	101684490	4180	4180	4180	4180	1
526	20240604	103200	101680310	4175	4175	4175	4175	0
527	20240604	103100	101680310	4175	4175	4175	4175	0
528	20240604	103000	101680310	4175	4175	4175	4175	252
529	20240604	102900	100628210	4175	4175	4175	4175	148
530	20240604	102800	100010310	4175	4175	4175	4175	0
531	20240604	102700	100010310	4175	4175	4175	4175	0
532	20240604	102600	100010310	4175	4170	4175	4170	3
533	20240604	102500	99997790	4170	4170	4170	4170	0
534	20240604	102400	99997790	4170	4170	4170	4170	0
535	20240604	102300	99997790	4170	4170	4170	4170	0
536	20240604	102200	99997790	4170	4170	4170	4170	140
537	20240604	102100	99413990	4170	4170	4170	4170	0
538	20240604	102000	99413990	4170	4170	4170	4170	323
539	20240604	101900	98067080	4170	4170	4170	4170	0
540	20240604	101800	98067080	4170	4170	4170	4170	678
541	20240604	101700	95239820	4175	4175	4175	4175	0
542	20240604	101600	95239820	4175	4175	4175	4175	10
543	20240604	101500	95198070	4180	4180	4180	4180	0
544	20240604	101400	95198070	4180	4180	4180	4180	10
545	20240604	101300	95156270	4170	4170	4170	4170	0
546	20240604	101200	95156270	4170	4170	4170	4170	0
547	20240604	101100	95156270	4170	4170	4170	4170	180
548	20240604	101000	94405670	4175	4175	4175	4175	133
549	20240604	100900	93850395	4175	4175	4175	4175	20
550	20240604	100800	93766895	4175	4175	4175	4175	20
551	20240604	100700	93683395	4175	4175	4175	4175	0
552	20240604	100600	93683395	4175	4175	4175	4175	0
553	20240604	100500	93683395	4175	4175	4175	4175	4
554	20240604	100400	93666695	4170	4170	4170	4170	0
555	20240604	100300	93666695	4170	4170	4170	4170	82
556	20240604	100200	93324755	4170	4170	4170	4170	4
557	20240604	100100	93308075	4170	4170	4170	4170	0
558	20240604	100000	93308075	4170	4170	4170	4170	0
559	20240604	095900	93308075	4170	4170	4170	4170	71
560	20240604	095800	93012005	4175	4170	4175	4170	3
561	20240604	095700	92999485	4175	4175	4175	4175	0
562	20240604	095600	92999485	4175	4175	4175	4175	9
563	20240604	095500	92961910	4170	4170	4170	4170	0
564	20240604	095400	92961910	4170	4165	4170	4165	7
565	20240604	095300	92932725	4170	4170	4170	4170	2
566	20240604	095200	92924385	4170	4170	4170	4170	214
567	20240604	095100	92032005	4165	4165	4165	4165	0
568	20240604	095000	92032005	4165	4165	4165	4165	0
569	20240604	094900	92032005	4165	4165	4165	4165	0
570	20240604	094800	92032005	4165	4165	4165	4165	45
571	20240604	094700	91844580	4165	4165	4165	4165	0
572	20240604	094600	91844580	4165	4165	4165	4165	0
573	20240604	094500	91844580	4165	4165	4165	4165	0
574	20240604	094400	91844580	4165	4170	4170	4165	13
575	20240604	094300	91790375	4165	4165	4165	4165	53
576	20240604	094200	91569630	4165	4165	4165	4165	0
577	20240604	094100	91569630	4165	4165	4165	4165	0
578	20240604	094000	91569630	4165	4165	4165	4165	0
579	20240604	093900	91569630	4165	4165	4165	4165	0
580	20240604	093800	91569630	4165	4165	4165	4165	25
581	20240604	093700	91465505	4165	4165	4165	4165	0
582	20240604	093600	91465505	4165	4165	4165	4165	0
583	20240604	093500	91465505	4165	4165	4165	4165	428
584	20240604	093400	89682885	4165	4165	4165	4165	0
585	20240604	093300	89682885	4165	4165	4165	4165	0
586	20240604	093200	89682885	4165	4165	4165	4165	0
587	20240604	093100	89682885	4165	4165	4165	4165	26
588	20240604	093000	89574595	4165	4165	4165	4165	0
589	20240604	092900	89574595	4165	4165	4165	4165	0
590	20240604	092800	89574595	4165	4165	4165	4165	30
591	20240604	092700	89449645	4165	4165	4165	4165	0
592	20240604	092600	89449645	4165	4165	4165	4165	0
593	20240604	092500	89449645	4165	4165	4165	4165	0
594	20240604	092400	89449645	4165	4165	4165	4165	1262
595	20240604	092300	84193415	4165	4160	4165	4160	10
596	20240604	092200	84151770	4165	4170	4175	4165	657
597	20240604	092100	81410570	4160	4160	4160	4160	15
598	20240604	092000	81348170	4155	4155	4155	4155	52
599	20240604	091900	81132110	4155	4155	4155	4155	1
600	20240604	091800	81127955	4160	4165	4165	4160	1315
601	20240604	091700	75653555	4165	4165	4165	4165	0
602	20240604	091600	75653555	4165	4165	4165	4165	1
603	20240604	091500	75649390	4165	4165	4165	4165	1191
604	20240604	091400	70688875	4165	4165	4165	4165	1
605	20240604	091300	70684710	4175	4175	4175	4175	0
606	20240604	091200	70684710	4175	4165	4175	4165	996
607	20240604	091100	66526420	4170	4170	4170	4170	500
608	20240604	091000	64441420	4165	4170	4175	4165	1016
609	20240604	090900	60199755	4175	4170	4175	4170	593
610	20240604	090800	57726940	4175	4175	4175	4175	1
611	20240604	090700	57722765	4185	4170	4185	4170	631
612	20240604	090600	55091270	4140	4165	4170	4140	1073
613	20240604	090500	50622475	4165	4170	4170	4140	504
614	20240604	090400	48534870	4170	4170	4170	4170	4
615	20240604	090300	48518190	4170	4175	4175	4150	141
616	20240604	090200	47932975	4170	4190	4190	4145	2493
617	20240604	090100	37574605	4190	4200	4200	4190	4
618	20240604	090000	37557830	4195	4150	4200	4150	8971