KissMeData/250000/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	205500	965569450	11950	11950	11950	11950	930
3	20240604	205400	965569450	11950	11950	11950	11950	0
4	20240604	205300	965569450	11950	11950	11950	11950	0
5	20240604	205200	965569450	11950	11950	11950	11950	0
6	20240604	205100	965569450	11950	11950	11950	11950	0
7	20240604	205000	965569450	11950	11950	11950	11950	0
8	20240604	204900	965569450	11950	11950	11950	11950	0
9	20240604	204800	965569450	11950	11950	11950	11950	0
10	20240604	204700	965569450	11950	11950	11950	11950	0
11	20240604	204600	965569450	11950	11950	11950	11950	0
12	20240604	204500	965569450	11950	11950	11950	11950	0
13	20240604	204400	965569450	11950	11950	11950	11950	0
14	20240604	204300	965569450	11950	11950	11950	11950	0
15	20240604	204200	965569450	11950	11950	11950	11950	0
16	20240604	204100	965569450	11950	11950	11950	11950	0
17	20240604	204000	965569450	11950	11950	11950	11950	0
18	20240604	203900	965569450	11950	11950	11950	11950	0
19	20240604	203800	965569450	11950	11950	11950	11950	0
20	20240604	203700	965569450	11950	11950	11950	11950	0
21	20240604	203600	965569450	11950	11950	11950	11950	0
22	20240604	203500	965569450	11950	11950	11950	11950	0
23	20240604	203400	965569450	11950	11950	11950	11950	0
24	20240604	203300	965569450	11950	11950	11950	11950	0
25	20240604	203200	965569450	11950	11950	11950	11950	0
26	20240604	203100	965569450	11950	11950	11950	11950	0
27	20240604	203000	965569450	11950	11950	11950	11950	0
28	20240604	202900	965569450	11950	11950	11950	11950	0
29	20240604	202800	965569450	11950	11950	11950	11950	0
30	20240604	202700	965569450	11950	11950	11950	11950	0
31	20240604	202600	965569450	11950	11950	11950	11950	0
32	20240604	202500	965569450	11950	11950	11950	11950	930
33	20240604	202400	965569450	11950	11950	11950	11950	0
34	20240604	202300	965569450	11950	11950	11950	11950	0
35	20240604	202200	965569450	11950	11950	11950	11950	0
36	20240604	202100	965569450	11950	11950	11950	11950	0
37	20240604	202000	965569450	11950	11950	11950	11950	0
38	20240604	201900	965569450	11950	11950	11950	11950	0
39	20240604	201800	965569450	11950	11950	11950	11950	0
40	20240604	201700	965569450	11950	11950	11950	11950	0
41	20240604	201600	965569450	11950	11950	11950	11950	0
42	20240604	201500	965569450	11950	11950	11950	11950	0
43	20240604	201400	965569450	11950	11950	11950	11950	0
44	20240604	201300	965569450	11950	11950	11950	11950	0
45	20240604	201200	965569450	11950	11950	11950	11950	0
46	20240604	201100	965569450	11950	11950	11950	11950	0
47	20240604	201000	965569450	11950	11950	11950	11950	0
48	20240604	200900	965569450	11950	11950	11950	11950	0
49	20240604	200800	965569450	11950	11950	11950	11950	0
50	20240604	200700	965569450	11950	11950	11950	11950	0
51	20240604	200600	965569450	11950	11950	11950	11950	0
52	20240604	200500	965569450	11950	11950	11950	11950	0
53	20240604	200400	965569450	11950	11950	11950	11950	0
54	20240604	200300	965569450	11950	11950	11950	11950	0
55	20240604	200200	965569450	11950	11950	11950	11950	0
56	20240604	200100	965569450	11950	11950	11950	11950	0
57	20240604	200000	965569450	11950	11950	11950	11950	0
58	20240604	195900	965569450	11950	11950	11950	11950	0
59	20240604	195800	965569450	11950	11950	11950	11950	0
60	20240604	195700	965569450	11950	11950	11950	11950	0
61	20240604	195600	965569450	11950	11950	11950	11950	0
62	20240604	195500	965569450	11950	11950	11950	11950	930
63	20240604	195400	965569450	11950	11950	11950	11950	0
64	20240604	195300	965569450	11950	11950	11950	11950	0
65	20240604	195200	965569450	11950	11950	11950	11950	0
66	20240604	195100	965569450	11950	11950	11950	11950	0
67	20240604	195000	965569450	11950	11950	11950	11950	0
68	20240604	194900	965569450	11950	11950	11950	11950	0
69	20240604	194800	965569450	11950	11950	11950	11950	0
70	20240604	194700	965569450	11950	11950	11950	11950	0
71	20240604	194600	965569450	11950	11950	11950	11950	0
72	20240604	194500	965569450	11950	11950	11950	11950	0
73	20240604	194400	965569450	11950	11950	11950	11950	0
74	20240604	194300	965569450	11950	11950	11950	11950	0
75	20240604	194200	965569450	11950	11950	11950	11950	0
76	20240604	194100	965569450	11950	11950	11950	11950	0
77	20240604	194000	965569450	11950	11950	11950	11950	0
78	20240604	193900	965569450	11950	11950	11950	11950	0
79	20240604	193800	965569450	11950	11950	11950	11950	0
80	20240604	193700	965569450	11950	11950	11950	11950	0
81	20240604	193600	965569450	11950	11950	11950	11950	0
82	20240604	193500	965569450	11950	11950	11950	11950	0
83	20240604	193400	965569450	11950	11950	11950	11950	0
84	20240604	193300	965569450	11950	11950	11950	11950	0
85	20240604	193200	965569450	11950	11950	11950	11950	0
86	20240604	193100	965569450	11950	11950	11950	11950	0
87	20240604	193000	965569450	11950	11950	11950	11950	0
88	20240604	192900	965569450	11950	11950	11950	11950	0
89	20240604	192800	965569450	11950	11950	11950	11950	0
90	20240604	192700	965569450	11950	11950	11950	11950	0
91	20240604	192600	965569450	11950	11950	11950	11950	0
92	20240604	192500	965569450	11950	11950	11950	11950	930
93	20240604	192400	965569450	11950	11950	11950	11950	0
94	20240604	192300	965569450	11950	11950	11950	11950	0
95	20240604	192200	965569450	11950	11950	11950	11950	0
96	20240604	192100	965569450	11950	11950	11950	11950	0
97	20240604	192000	965569450	11950	11950	11950	11950	0
98	20240604	191900	965569450	11950	11950	11950	11950	0
99	20240604	191800	965569450	11950	11950	11950	11950	0
100	20240604	191700	965569450	11950	11950	11950	11950	0
101	20240604	191600	965569450	11950	11950	11950	11950	0
102	20240604	191500	965569450	11950	11950	11950	11950	0
103	20240604	191400	965569450	11950	11950	11950	11950	0
104	20240604	191300	965569450	11950	11950	11950	11950	0
105	20240604	191200	965569450	11950	11950	11950	11950	0
106	20240604	191100	965569450	11950	11950	11950	11950	0
107	20240604	191000	965569450	11950	11950	11950	11950	0
108	20240604	190900	965569450	11950	11950	11950	11950	0
109	20240604	190800	965569450	11950	11950	11950	11950	0
110	20240604	190700	965569450	11950	11950	11950	11950	0
111	20240604	190600	965569450	11950	11950	11950	11950	0
112	20240604	190500	965569450	11950	11950	11950	11950	0
113	20240604	190400	965569450	11950	11950	11950	11950	0
114	20240604	190300	965569450	11950	11950	11950	11950	0
115	20240604	190200	965569450	11950	11950	11950	11950	0
116	20240604	190100	965569450	11950	11950	11950	11950	0
117	20240604	190000	965569450	11950	11950	11950	11950	0
118	20240604	185900	965569450	11950	11950	11950	11950	0
119	20240604	185800	965569450	11950	11950	11950	11950	0
120	20240604	185700	965569450	11950	11950	11950	11950	0
121	20240604	185600	965569450	11950	11950	11950	11950	0
122	20240604	185500	965569450	11950	11950	11950	11950	930
123	20240604	185400	965569450	11950	11950	11950	11950	0
124	20240604	185300	965569450	11950	11950	11950	11950	0
125	20240604	185200	965569450	11950	11950	11950	11950	0
126	20240604	185100	965569450	11950	11950	11950	11950	0
127	20240604	185000	965569450	11950	11950	11950	11950	0
128	20240604	184900	965569450	11950	11950	11950	11950	0
129	20240604	184800	965569450	11950	11950	11950	11950	0
130	20240604	184700	965569450	11950	11950	11950	11950	0
131	20240604	184600	965569450	11950	11950	11950	11950	0
132	20240604	184500	965569450	11950	11950	11950	11950	0
133	20240604	184400	965569450	11950	11950	11950	11950	0
134	20240604	184300	965569450	11950	11950	11950	11950	0
135	20240604	184200	965569450	11950	11950	11950	11950	0
136	20240604	184100	965569450	11950	11950	11950	11950	0
137	20240604	184000	965569450	11950	11950	11950	11950	0
138	20240604	183900	965569450	11950	11950	11950	11950	0
139	20240604	183800	965569450	11950	11950	11950	11950	0
140	20240604	183700	965569450	11950	11950	11950	11950	0
141	20240604	183600	965569450	11950	11950	11950	11950	0
142	20240604	183500	965569450	11950	11950	11950	11950	0
143	20240604	183400	965569450	11950	11950	11950	11950	0
144	20240604	183300	965569450	11950	11950	11950	11950	0
145	20240604	183200	965569450	11950	11950	11950	11950	0
146	20240604	183100	965569450	11950	11950	11950	11950	0
147	20240604	183000	965569450	11950	11950	11950	11950	0
148	20240604	182900	965569450	11950	11950	11950	11950	0
149	20240604	182800	965569450	11950	11950	11950	11950	0
150	20240604	182700	965569450	11950	11950	11950	11950	0
151	20240604	182600	965569450	11950	11950	11950	11950	0
152	20240604	182500	965569450	11950	11950	11950	11950	930
153	20240604	182400	965569450	11950	11950	11950	11950	0
154	20240604	182300	965569450	11950	11950	11950	11950	0
155	20240604	182200	965569450	11950	11950	11950	11950	0
156	20240604	182100	965569450	11950	11950	11950	11950	0
157	20240604	182000	965569450	11950	11950	11950	11950	0
158	20240604	181900	965569450	11950	11950	11950	11950	0
159	20240604	181800	965569450	11950	11950	11950	11950	0
160	20240604	181700	965569450	11950	11950	11950	11950	0
161	20240604	181600	965569450	11950	11950	11950	11950	0
162	20240604	181500	965569450	11950	11950	11950	11950	0
163	20240604	181400	965569450	11950	11950	11950	11950	0
164	20240604	181300	965569450	11950	11950	11950	11950	0
165	20240604	181200	965569450	11950	11950	11950	11950	0
166	20240604	181100	965569450	11950	11950	11950	11950	0
167	20240604	181000	965569450	11950	11950	11950	11950	0
168	20240604	180900	965569450	11950	11950	11950	11950	0
169	20240604	180800	965569450	11950	11950	11950	11950	0
170	20240604	180700	965569450	11950	11950	11950	11950	0
171	20240604	180600	965569450	11950	11950	11950	11950	0
172	20240604	180500	965569450	11950	11950	11950	11950	0
173	20240604	180400	965569450	11950	11950	11950	11950	0
174	20240604	180300	965569450	11950	11950	11950	11950	0
175	20240604	180200	965569450	11950	11950	11950	11950	0
176	20240604	180100	965569450	11950	11950	11950	11950	0
177	20240604	180000	965569450	11950	11950	11950	11950	0
178	20240604	175900	965569450	11950	11950	11950	11950	0
179	20240604	175800	965569450	11950	11950	11950	11950	0
180	20240604	175700	965569450	11950	11950	11950	11950	0
181	20240604	175600	965569450	11950	11950	11950	11950	0
182	20240604	175500	965569450	11950	11950	11950	11950	930
183	20240604	175400	965569450	11950	11950	11950	11950	0
184	20240604	175300	965569450	11950	11950	11950	11950	0
185	20240604	175200	965569450	11950	11950	11950	11950	0
186	20240604	175100	965569450	11950	11950	11950	11950	0
187	20240604	175000	965569450	11950	11950	11950	11950	0
188	20240604	174900	965569450	11950	11950	11950	11950	0
189	20240604	174800	965569450	11950	11950	11950	11950	0
190	20240604	174700	965569450	11950	11950	11950	11950	0
191	20240604	174600	965569450	11950	11950	11950	11950	0
192	20240604	174500	965569450	11950	11950	11950	11950	0
193	20240604	174400	965569450	11950	11950	11950	11950	0
194	20240604	174300	965569450	11950	11950	11950	11950	0
195	20240604	174200	965569450	11950	11950	11950	11950	0
196	20240604	174100	965569450	11950	11950	11950	11950	0
197	20240604	174000	965569450	11950	11950	11950	11950	0
198	20240604	173900	965569450	11950	11950	11950	11950	0
199	20240604	173800	965569450	11950	11950	11950	11950	0
200	20240604	173700	965569450	11950	11950	11950	11950	0
201	20240604	173600	965569450	11950	11950	11950	11950	0
202	20240604	173500	965569450	11950	11950	11950	11950	0
203	20240604	173400	965569450	11950	11950	11950	11950	0
204	20240604	173300	965569450	11950	11950	11950	11950	0
205	20240604	173200	965569450	11950	11950	11950	11950	0
206	20240604	173100	965569450	11950	11950	11950	11950	0
207	20240604	173000	965569450	11950	11950	11950	11950	0
208	20240604	172900	965569450	11950	11950	11950	11950	0
209	20240604	172800	965569450	11950	11950	11950	11950	0
210	20240604	172700	965569450	11950	11950	11950	11950	0
211	20240604	172600	965569450	11950	11950	11950	11950	0
212	20240604	172500	965569450	11950	11950	11950	11950	930
213	20240604	172400	965569450	11950	11950	11950	11950	0
214	20240604	172300	965569450	11950	11950	11950	11950	0
215	20240604	172200	965569450	11950	11950	11950	11950	0
216	20240604	172100	965569450	11950	11950	11950	11950	0
217	20240604	172000	965569450	11950	11950	11950	11950	0
218	20240604	171900	965569450	11950	11950	11950	11950	0
219	20240604	171800	965569450	11950	11950	11950	11950	0
220	20240604	171700	965569450	11950	11950	11950	11950	0
221	20240604	171600	965569450	11950	11950	11950	11950	0
222	20240604	171500	965569450	11950	11950	11950	11950	0
223	20240604	171400	965569450	11950	11950	11950	11950	0
224	20240604	171300	965569450	11950	11950	11950	11950	0
225	20240604	171200	965569450	11950	11950	11950	11950	0
226	20240604	171100	965569450	11950	11950	11950	11950	0
227	20240604	171000	965569450	11950	11950	11950	11950	0
228	20240604	170900	965569450	11950	11950	11950	11950	0
229	20240604	170800	965569450	11950	11950	11950	11950	0
230	20240604	170700	965569450	11950	11950	11950	11950	0
231	20240604	170600	965569450	11950	11950	11950	11950	0
232	20240604	170500	965569450	11950	11950	11950	11950	0
233	20240604	170400	965569450	11950	11950	11950	11950	0
234	20240604	170300	965569450	11950	11950	11950	11950	0
235	20240604	170200	965569450	11950	11950	11950	11950	0
236	20240604	170100	965569450	11950	11950	11950	11950	0
237	20240604	170000	965569450	11950	11950	11950	11950	0
238	20240604	165900	965569450	11950	11950	11950	11950	0
239	20240604	165800	965569450	11950	11950	11950	11950	0
240	20240604	165700	965569450	11950	11950	11950	11950	0
241	20240604	165600	965569450	11950	11950	11950	11950	0
242	20240604	165500	965569450	11950	11950	11950	11950	930
243	20240604	165400	965569450	11950	11950	11950	11950	0
244	20240604	165300	965569450	11950	11950	11950	11950	0
245	20240604	165200	965569450	11950	11950	11950	11950	0
246	20240604	165100	965569450	11950	11950	11950	11950	0
247	20240604	165000	965569450	11950	11950	11950	11950	0
248	20240604	164900	965569450	11950	11950	11950	11950	0
249	20240604	164800	965569450	11950	11950	11950	11950	0
250	20240604	164700	965569450	11950	11950	11950	11950	0
251	20240604	164600	965569450	11950	11950	11950	11950	0
252	20240604	164500	965569450	11950	11950	11950	11950	0
253	20240604	164400	965569450	11950	11950	11950	11950	0
254	20240604	164300	965569450	11950	11950	11950	11950	0
255	20240604	164200	965569450	11950	11950	11950	11950	0
256	20240604	164100	965569450	11950	11950	11950	11950	0
257	20240604	164000	965569450	11950	11950	11950	11950	0
258	20240604	163900	965569450	11950	11950	11950	11950	0
259	20240604	163800	965569450	11950	11950	11950	11950	0
260	20240604	163700	965569450	11950	11950	11950	11950	0
261	20240604	163600	965569450	11950	11950	11950	11950	0
262	20240604	163500	965569450	11950	11950	11950	11950	0
263	20240604	163400	965569450	11950	11950	11950	11950	0
264	20240604	163300	965569450	11950	11950	11950	11950	0
265	20240604	163200	965569450	11950	11950	11950	11950	0
266	20240604	163100	965569450	11950	11950	11950	11950	0
267	20240604	163000	965569450	11950	11950	11950	11950	0
268	20240604	162900	965569450	11950	11950	11950	11950	0
269	20240604	162800	965569450	11950	11950	11950	11950	0
270	20240604	162700	965569450	11950	11950	11950	11950	0
271	20240604	162600	965569450	11950	11950	11950	11950	0
272	20240604	162500	965569450	11950	11950	11950	11950	930
273	20240604	162400	965569450	11950	11950	11950	11950	0
274	20240604	162300	965569450	11950	11950	11950	11950	0
275	20240604	162200	965569450	11950	11950	11950	11950	0
276	20240604	162100	965569450	11950	11950	11950	11950	0
277	20240604	162000	965569450	11950	11950	11950	11950	0
278	20240604	161900	965569450	11950	11950	11950	11950	0
279	20240604	161800	965569450	11950	11950	11950	11950	0
280	20240604	161700	965569450	11950	11950	11950	11950	0
281	20240604	161600	965569450	11950	11950	11950	11950	0
282	20240604	161500	965569450	11950	11950	11950	11950	0
283	20240604	161400	965569450	11950	11950	11950	11950	0
284	20240604	161300	965569450	11950	11950	11950	11950	0
285	20240604	161200	965569450	11950	11950	11950	11950	0
286	20240604	161100	965569450	11950	11950	11950	11950	0
287	20240604	161000	965569450	11950	11950	11950	11950	0
288	20240604	160900	965569450	11950	11950	11950	11950	0
289	20240604	160800	965569450	11950	11950	11950	11950	0
290	20240604	160700	965569450	11950	11950	11950	11950	0
291	20240604	160600	965569450	11950	11950	11950	11950	0
292	20240604	160500	965569450	11950	11950	11950	11950	0
293	20240604	160400	965569450	11950	11950	11950	11950	0
294	20240604	160300	965569450	11950	11950	11950	11950	0
295	20240604	160200	965569450	11950	11950	11950	11950	0
296	20240604	160100	965569450	11950	11950	11950	11950	0
297	20240604	160000	965569450	11950	11950	11950	11950	0
298	20240604	155900	965569450	11950	11950	11950	11950	0
299	20240604	155800	965569450	11950	11950	11950	11950	0
300	20240604	155700	965569450	11950	11950	11950	11950	0
301	20240604	155600	965569450	11950	11950	11950	11950	0
302	20240604	155500	965569450	11950	11950	11950	11950	930
303	20240604	155400	965569450	11950	11950	11950	11950	0
304	20240604	155300	965569450	11950	11950	11950	11950	0
305	20240604	155200	965569450	11950	11950	11950	11950	0
306	20240604	155100	965569450	11950	11950	11950	11950	0
307	20240604	155000	965569450	11950	11950	11950	11950	0
308	20240604	154900	965569450	11950	11950	11950	11950	0
309	20240604	154800	965569450	11950	11950	11950	11950	0
310	20240604	154700	965569450	11950	11950	11950	11950	0
311	20240604	154600	965569450	11950	11950	11950	11950	0
312	20240604	154500	965569450	11950	11950	11950	11950	0
313	20240604	154400	965569450	11950	11950	11950	11950	0
314	20240604	154300	965569450	11950	11950	11950	11950	0
315	20240604	154200	965569450	11950	11950	11950	11950	0
316	20240604	154100	965569450	11950	11950	11950	11950	0
317	20240604	154000	965569450	11950	11950	11950	11950	0
318	20240604	153900	965569450	11950	11950	11950	11950	0
319	20240604	153800	965569450	11950	11950	11950	11950	0
320	20240604	153700	965569450	11950	11950	11950	11950	0
321	20240604	153600	965569450	11950	11950	11950	11950	0
322	20240604	153500	965569450	11950	11950	11950	11950	0
323	20240604	153400	965569450	11950	11950	11950	11950	0
324	20240604	153300	965569450	11950	11950	11950	11950	0
325	20240604	153200	965569450	11950	11950	11950	11950	0
326	20240604	153100	965569450	11950	11950	11950	11950	0
327	20240604	153000	965569450	11950	11950	11950	11950	930
328	20240604	152900	954455950	12010	12010	12010	12010	0
329	20240604	152800	954455950	12010	12010	12010	12010	0
330	20240604	152700	954455950	12010	12010	12010	12010	0
331	20240604	152600	954455950	12010	12010	12010	12010	0
332	20240604	152500	954455950	12010	12010	12010	12010	0
333	20240604	152400	954455950	12010	12010	12010	12010	0
334	20240604	152300	954455950	12010	12010	12010	12010	0
335	20240604	152200	954455950	12010	12010	12010	12010	0
336	20240604	152100	954455950	12010	12010	12010	12010	0
337	20240604	152000	954455950	12010	12010	12010	12010	0
338	20240604	151900	954455950	12010	11990	12010	11990	95
339	20240604	151800	953316880	11980	11970	11980	11970	4
340	20240604	151700	953268990	11970	11940	11970	11940	704
341	20240604	151600	944843140	11950	11940	11950	11930	196
342	20240604	151500	942503190	11940	11940	11940	11940	80
343	20240604	151400	941547990	11940	11960	11960	11940	41
344	20240604	151300	941058240	11970	11970	11970	11970	24
345	20240604	151200	940770960	11970	11960	11980	11940	351
346	20240604	151100	936577470	11950	11950	11950	11950	1
347	20240604	151000	936565520	11940	11960	11960	11940	101
348	20240604	150900	935358740	11960	11960	11960	11960	0
349	20240604	150800	935358740	11960	11960	11960	11960	423
350	20240604	150700	930299660	11960	11960	11960	11960	30
351	20240604	150600	929940860	11960	11960	11960	11960	1
352	20240604	150500	929928900	11960	11960	11960	11960	116
353	20240604	150400	928541540	11960	11960	11970	11960	133
354	20240604	150300	926950850	11960	11980	11980	11960	796
355	20240604	150200	917418490	11990	11990	11990	11990	108
356	20240604	150100	916123570	11980	11980	11980	11980	111
357	20240604	150000	914793790	11980	11980	11980	11980	79
358	20240604	145900	913847370	11980	11980	11980	11980	0
359	20240604	145800	913847370	11980	11980	11980	11980	5
360	20240604	145700	913787470	11970	11980	11980	11970	6
361	20240604	145600	913715630	11970	11970	11970	11970	69
362	20240604	145500	912889700	11970	11960	11970	11960	121
363	20240604	145400	911441370	11970	11970	11970	11970	10
364	20240604	145300	911321670	11970	11970	11970	11970	2
365	20240604	145200	911297730	11970	11970	11970	11960	329
366	20240604	145100	907361690	11980	11970	11980	11960	11
367	20240604	145000	907230050	11960	11960	11970	11960	178
368	20240604	144900	905100450	11960	11940	11960	11940	222
369	20240604	144800	902448460	11930	11930	11930	11930	20
370	20240604	144700	902209860	11930	11930	11930	11930	2
371	20240604	144600	902186000	11940	11940	11940	11940	10
372	20240604	144500	902066600	11940	11930	11940	11930	112
373	20240604	144400	900730310	11930	11930	11930	11930	19
374	20240604	144300	900503640	11920	11930	11930	11920	195
375	20240604	144200	898178980	11950	11940	11950	11940	11
376	20240604	144100	898047540	11920	11920	11930	11920	211
377	20240604	144000	895530920	11920	11930	11930	11920	200
378	20240604	143900	893145770	11970	11990	11990	11900	6275
379	20240604	143800	818258190	11990	11990	11990	11990	40
380	20240604	143700	817778590	11990	11990	11990	11990	0
381	20240604	143600	817778590	11990	11990	11990	11990	1003
382	20240604	143500	805752620	11990	11990	11990	11990	1659
383	20240604	143400	785861210	12000	12000	12020	11990	70
384	20240604	143300	785021510	11990	12000	12000	11990	386
385	20240604	143200	780390210	12000	12010	12010	11990	3078
386	20240604	143100	743449500	12010	12030	12030	12010	108
387	20240604	143000	742151310	12010	12020	12020	12010	192
388	20240604	142900	739845340	12020	12020	12020	12020	15
389	20240604	142800	739665040	12010	12010	12010	12010	0
390	20240604	142700	739665040	12010	12010	12010	12010	156
391	20240604	142600	737791480	12010	12010	12010	12010	0
392	20240604	142500	737791480	12010	12010	12010	12010	0
393	20240604	142400	737791480	12010	12020	12020	12010	6
394	20240604	142300	737719410	12010	12010	12010	12010	198
395	20240604	142200	735341430	12010	12010	12010	12010	500
396	20240604	142100	729336430	12000	12030	12030	12000	304
397	20240604	142000	725685890	12040	12040	12040	12030	26
398	20240604	141900	725372970	12030	12030	12030	12030	246
399	20240604	141800	722413590	12030	12030	12030	12030	69
400	20240604	141700	721583520	12030	12030	12030	12030	100
401	20240604	141600	720380520	12030	12030	12030	12030	1
402	20240604	141500	720368490	12030	12030	12030	12030	5
403	20240604	141400	720308340	12030	12010	12030	12000	333
404	20240604	141300	716309530	12010	12030	12030	12010	3267
405	20240604	141200	677048280	12040	12040	12040	12040	265
406	20240604	141100	673857680	12040	12040	12040	12040	538
407	20240604	141000	667380160	12060	12050	12060	12040	311
408	20240604	140900	663632950	12050	12050	12050	12050	140
409	20240604	140800	661945950	12050	12060	12060	12050	1773
410	20240604	140700	640578890	12060	12060	12060	12060	55
411	20240604	140600	639915590	12060	12050	12060	12050	53
412	20240604	140500	639276860	12060	12060	12060	12060	0
413	20240604	140400	639276860	12060	12060	12060	12060	1
414	20240604	140300	639264800	12060	12060	12060	12060	0
415	20240604	140200	639264800	12060	12080	12080	12060	316
416	20240604	140100	635453340	12080	12070	12080	12070	6
417	20240604	140000	635380910	12080	12080	12080	12080	0
418	20240604	135900	635380910	12080	12080	12080	12080	0
419	20240604	135800	635380910	12080	12080	12080	12060	117
420	20240604	135700	633968910	12070	12070	12070	12070	0
421	20240604	135600	633968910	12070	12070	12070	12070	3
422	20240604	135500	633932700	12060	12060	12060	12060	470
423	20240604	135400	628264500	12060	12060	12060	12060	558
424	20240604	135300	621535020	12060	12060	12060	12060	42
425	20240604	135200	621028500	12060	12060	12060	12060	0
426	20240604	135100	621028500	12060	12060	12060	12060	1
427	20240604	135000	621016440	12060	12060	12060	12060	0
428	20240604	134900	621016440	12060	12060	12060	12060	1
429	20240604	134800	621004380	12050	12050	12050	12050	0
430	20240604	134700	621004380	12050	12060	12060	12050	141
431	20240604	134600	619304350	12070	12070	12070	12070	1
432	20240604	134500	619292280	12060	12060	12060	12060	0
433	20240604	134400	619292280	12060	12060	12060	12060	334
434	20240604	134300	615264240	12060	12060	12060	12060	2
435	20240604	134200	615240120	12050	12060	12060	12050	34
436	20240604	134100	614830090	12050	12050	12050	12050	120
437	20240604	134000	613384090	12050	12050	12050	12050	11
438	20240604	133900	613251540	12060	12050	12060	12050	464
439	20240604	133800	607659840	12060	12060	12060	12060	170
440	20240604	133700	605609640	12060	12060	12060	12060	249
441	20240604	133600	602606700	12060	12060	12060	12060	0
442	20240604	133500	602606700	12060	12060	12060	12060	10
443	20240604	133400	602486100	12060	12060	12060	12060	172
444	20240604	133300	600411780	12060	12080	12080	12060	369
445	20240604	133200	595958540	12080	12080	12080	12080	0
446	20240604	133100	595958540	12080	12070	12080	12070	34
447	20240604	133000	595547860	12070	12070	12070	12070	0
448	20240604	132900	595547860	12070	12070	12070	12070	62
449	20240604	132800	594799520	12070	12070	12070	12070	1
450	20240604	132700	594787450	12070	12070	12070	12070	4
451	20240604	132600	594739170	12080	12080	12080	12080	50
452	20240604	132500	594135170	12080	12080	12080	12080	135
453	20240604	132400	592504370	12080	12060	12080	12060	13
454	20240604	132300	592347370	12060	12060	12060	12060	0
455	20240604	132200	592347370	12060	12060	12060	12060	0
456	20240604	132100	592347370	12060	12060	12070	12060	600
457	20240604	132000	585111360	12070	12070	12070	12070	10
458	20240604	131900	584990660	12070	12070	12070	12070	958
459	20240604	131800	573427600	12070	12070	12070	12070	7
460	20240604	131700	573343110	12070	12070	12070	12070	0
461	20240604	131600	573343110	12070	12070	12070	12070	1
462	20240604	131500	573331040	12070	12070	12070	12070	1
463	20240604	131400	573318970	12070	12080	12080	12070	2353
464	20240604	131300	544898470	12080	12080	12080	12080	0
465	20240604	131200	544898470	12080	12080	12080	12080	0
466	20240604	131100	544898470	12080	12080	12080	12080	975
467	20240604	131000	533120470	12080	12090	12090	12080	923
468	20240604	130900	521970620	12080	12090	12090	12080	680
469	20240604	130800	513755760	12090	12100	12100	12090	1896
470	20240604	130700	490833110	12140	12130	12140	12130	4
471	20240604	130600	490784570	12090	12090	12090	12090	0
472	20240604	130500	490784570	12090	12090	12090	12090	10
473	20240604	130400	490663670	12090	12090	12090	12090	0
474	20240604	130300	490663670	12090	12090	12090	12090	170
475	20240604	130200	488608370	12140	12140	12140	12140	0
476	20240604	130100	488608370	12140	12140	12140	12140	0
477	20240604	130000	488608370	12140	12120	12140	12090	1059
478	20240604	125900	475802260	12150	12150	12150	12150	0
479	20240604	125800	475802260	12150	12150	12150	12150	34
480	20240604	125700	475389160	12150	12150	12150	12150	0
481	20240604	125600	475389160	12150	12150	12150	12150	0
482	20240604	125500	475389160	12150	12140	12150	12140	52
483	20240604	125400	474757370	12150	12150	12150	12150	0
484	20240604	125300	474757370	12150	12150	12150	12150	5
485	20240604	125200	474696620	12150	12140	12150	12140	2
486	20240604	125100	474672330	12150	12150	12150	12150	0
487	20240604	125000	474672330	12150	12110	12150	12110	50
488	20240604	124900	474066700	12090	12110	12110	12090	271
489	20240604	124800	470788370	12150	12150	12150	12150	0
490	20240604	124700	470788370	12150	12150	12150	12150	0
491	20240604	124600	470788370	12150	12150	12150	12150	0
492	20240604	124500	470788370	12150	12150	12150	12150	2
493	20240604	124400	470764070	12140	12130	12140	12130	3
494	20240604	124300	470727670	12110	12110	12110	12110	0
495	20240604	124200	470727670	12110	12110	12110	12110	0
496	20240604	124100	470727670	12110	12110	12110	12110	0
497	20240604	124000	470727670	12110	12110	12110	12110	0
498	20240604	123900	470727670	12110	12110	12110	12110	2
499	20240604	123800	470703450	12100	12100	12100	12100	1
500	20240604	123700	470691350	12100	12100	12100	12100	6
501	20240604	123600	470618750	12100	12100	12100	12100	1
502	20240604	123500	470606650	12100	12100	12100	12100	0
503	20240604	123400	470606650	12100	12100	12100	12100	0
504	20240604	123300	470606650	12100	12100	12100	12100	152
505	20240604	123200	468767450	12100	12100	12100	12100	0
506	20240604	123100	468767450	12100	12120	12120	12100	230
507	20240604	123000	465984390	12130	12130	12130	12130	8
508	20240604	122900	465887350	12130	12130	12130	12130	0
509	20240604	122800	465887350	12130	12130	12130	12130	0
510	20240604	122700	465887350	12130	12130	12130	12130	0
511	20240604	122600	465887350	12130	12140	12140	12130	8
512	20240604	122500	465790240	12150	12150	12150	12150	0
513	20240604	122400	465790240	12150	12150	12150	12150	0
514	20240604	122300	465790240	12150	12150	12150	12150	80
515	20240604	122200	464818240	12150	12150	12150	12150	0
516	20240604	122100	464818240	12150	12150	12150	12150	0
517	20240604	122000	464818240	12150	12150	12150	12150	12
518	20240604	121900	464672440	12150	12170	12170	12150	15
519	20240604	121800	464490170	12150	12150	12150	12150	0
520	20240604	121700	464490170	12150	12140	12150	12140	8
521	20240604	121600	464393000	12140	12140	12140	12140	0
522	20240604	121500	464393000	12140	12130	12140	12130	2
523	20240604	121400	464368730	12130	12130	12130	12130	1
524	20240604	121300	464356600	12110	12110	12110	12110	0
525	20240604	121200	464356600	12110	12110	12110	12110	1
526	20240604	121100	464344490	12100	12100	12100	12100	0
527	20240604	121000	464344490	12100	12100	12100	12100	0
528	20240604	120900	464344490	12100	12100	12100	12100	0
529	20240604	120800	464344490	12100	12100	12100	12100	0
530	20240604	120700	464344490	12100	12100	12100	12100	0
531	20240604	120600	464344490	12100	12100	12100	12100	27
532	20240604	120500	464017790	12100	12100	12100	12100	10
533	20240604	120400	463896790	12110	12110	12110	12110	0
534	20240604	120300	463896790	12110	12110	12110	12110	0
535	20240604	120200	463896790	12110	12110	12110	12110	0
536	20240604	120100	463896790	12110	12110	12110	12110	0
537	20240604	120000	463896790	12110	12090	12110	12090	855
538	20240604	115900	453551300	12100	12100	12100	12100	24
539	20240604	115800	453260900	12100	12100	12100	12100	30
540	20240604	115700	452897900	12090	12100	12100	12090	42
541	20240604	115600	452389710	12100	12100	12100	12090	345
542	20240604	115500	448215220	12100	12100	12100	12100	0
543	20240604	115400	448215220	12100	12090	12100	12090	1281
544	20240604	115300	432715130	12100	12100	12100	12100	0
545	20240604	115200	432715130	12100	12100	12100	12100	5
546	20240604	115100	432654630	12090	12090	12090	12090	1
547	20240604	115000	432642540	12100	12100	12100	12100	20
548	20240604	114900	432400540	12100	12100	12100	12100	15
549	20240604	114800	432219040	12100	12100	12100	12100	1
550	20240604	114700	432206940	12100	12100	12100	12100	0
551	20240604	114600	432206940	12100	12100	12100	12100	0
552	20240604	114500	432206940	12100	12090	12100	12090	501
553	20240604	114400	426144850	12090	12090	12090	12090	0
554	20240604	114300	426144850	12090	12100	12100	12090	299
555	20240604	114200	422529930	12100	12100	12100	12100	0
556	20240604	114100	422529930	12100	12100	12100	12100	50
557	20240604	114000	421924930	12090	12090	12090	12090	414
558	20240604	113900	416919670	12090	12090	12090	12090	0
559	20240604	113800	416919670	12090	12090	12090	12090	0
560	20240604	113700	416919670	12090	12090	12090	12090	0
561	20240604	113600	416919670	12090	12100	12100	12090	765
562	20240604	113500	407664010	12100	12100	12100	12100	212
563	20240604	113400	405098810	12100	12090	12100	12090	3582
564	20240604	113300	361756680	12090	12090	12090	12090	0
565	20240604	113200	361756680	12090	12100	12100	12090	650
566	20240604	113100	353891900	12100	12090	12100	12090	236
567	20240604	113000	351038650	12090	12090	12090	12090	0
568	20240604	112900	351038650	12090	12090	12090	12090	1
569	20240604	112800	351026560	12090	12090	12090	12090	100
570	20240604	112700	349817560	12090	12090	12090	12090	0
571	20240604	112600	349817560	12090	12090	12090	12090	0
572	20240604	112500	349817560	12090	12090	12090	12090	0
573	20240604	112400	349817560	12090	12090	12090	12090	1
574	20240604	112300	349805470	12090	12090	12090	12090	333
575	20240604	112200	345779500	12090	12090	12090	12090	0
576	20240604	112100	345779500	12090	12090	12090	12090	0
577	20240604	112000	345779500	12090	12090	12090	12090	0
578	20240604	111900	345779500	12090	12090	12090	12090	136
579	20240604	111800	344135260	12100	12100	12100	12100	4
580	20240604	111700	344086860	12090	12090	12090	12090	0
581	20240604	111600	344086860	12090	12090	12090	12090	729
582	20240604	111500	335273250	12090	12100	12100	12090	11
583	20240604	111400	335140160	12100	12100	12100	12100	10
584	20240604	111300	335019160	12100	12100	12100	12100	60
585	20240604	111200	334293160	12090	12090	12090	12090	0
586	20240604	111100	334293160	12090	12090	12090	12090	200
587	20240604	111000	331875160	12090	12090	12090	12090	824
588	20240604	110900	321913000	12090	12090	12090	12090	1
589	20240604	110800	321900910	12100	12100	12100	12100	7
590	20240604	110700	321816210	12090	12090	12090	12090	0
591	20240604	110600	321816210	12090	12090	12090	12090	0
592	20240604	110500	321816210	12090	12090	12090	12090	1
593	20240604	110400	321804120	12090	12090	12090	12090	11
594	20240604	110300	321671130	12090	12090	12090	12090	0
595	20240604	110200	321671130	12090	12090	12090	12090	10
596	20240604	110100	321550230	12090	12100	12100	12090	2
597	20240604	110000	321526040	12090	12090	12090	12090	0
598	20240604	105900	321526040	12090	12090	12090	12090	0
599	20240604	105800	321526040	12090	12090	12090	12090	0
600	20240604	105700	321526040	12090	12090	12090	12090	83
601	20240604	105600	320522570	12090	12090	12090	12090	66
602	20240604	105500	319724630	12090	12090	12090	12090	0
603	20240604	105400	319724630	12090	12090	12090	12090	0
604	20240604	105300	319724630	12090	12090	12090	12090	0
605	20240604	105200	319724630	12090	12090	12090	12090	1
606	20240604	105100	319712540	12080	12100	12100	12080	152
607	20240604	105000	317875980	12100	12100	12100	12100	2
608	20240604	104900	317851780	12090	12090	12090	12090	0
609	20240604	104800	317851780	12090	12090	12090	12090	0
610	20240604	104700	317851780	12090	12090	12090	12090	230
611	20240604	104600	315071080	12090	12090	12090	12090	1
612	20240604	104500	315058990	12080	12080	12080	12080	30
613	20240604	104400	314696590	12080	12080	12080	12080	1
614	20240604	104300	314684510	12080	12080	12090	12080	245
615	20240604	104200	311724710	12090	12090	12090	12090	160
616	20240604	104100	309790310	12090	12090	12090	12090	1
617	20240604	104000	309778220	12090	12090	12090	12090	0
618	20240604	103900	309778220	12090	12090	12090	12090	54
619	20240604	103800	309125360	12090	12090	12090	12090	119
620	20240604	103700	307686650	12090	12090	12090	12090	5
621	20240604	103600	307626200	12100	12100	12100	12100	0
622	20240604	103500	307626200	12100	12100	12100	12100	136
623	20240604	103400	305980600	12090	12090	12090	12090	107
624	20240604	103300	304686970	12090	12090	12090	12090	2
625	20240604	103200	304662790	12090	12090	12090	12090	118
626	20240604	103100	303236170	12080	12080	12080	12080	0
627	20240604	103000	303236170	12080	12080	12080	12080	305
628	20240604	102900	299551770	12080	12080	12090	12080	102
629	20240604	102800	298318610	12080	12080	12080	12080	4
630	20240604	102700	298270290	12080	12080	12080	12080	1
631	20240604	102600	298258210	12080	12080	12080	12080	11
632	20240604	102500	298125330	12080	12080	12080	12080	0
633	20240604	102400	298125330	12080	12080	12080	12080	1
634	20240604	102300	298113250	12080	12080	12080	12080	437
635	20240604	102200	292834290	12080	12080	12080	12080	15
636	20240604	102100	292653090	12090	12090	12090	12090	10
637	20240604	102000	292532190	12080	12080	12080	12080	55
638	20240604	101900	291867790	12080	12080	12080	12080	1
639	20240604	101800	291855710	12080	12080	12080	12080	0
640	20240604	101700	291855710	12080	12080	12080	12080	7
641	20240604	101600	291771150	12080	12100	12100	12080	374
642	20240604	101500	287246750	12100	12100	12100	12080	25
643	20240604	101400	286944460	12100	12080	12100	12080	95
644	20240604	101300	285795840	12090	12090	12090	12090	1015
645	20240604	101200	273524490	12090	12100	12100	12090	280
646	20240604	101100	270139260	12100	12100	12100	12090	4183
647	20240604	101000	219525420	12110	12100	12110	12100	97
648	20240604	100900	218350770	12110	12120	12120	12110	267
649	20240604	100800	215116490	12130	12130	12130	12130	0
650	20240604	100700	215116490	12130	12130	12130	12130	250
651	20240604	100600	212083990	12130	12130	12130	12130	0
652	20240604	100500	212083990	12130	12130	12130	12130	1
653	20240604	100400	212071860	12130	12130	12130	12130	20
654	20240604	100300	211829260	12130	12130	12130	12130	15
655	20240604	100200	211647310	12140	12110	12140	12110	221
656	20240604	100100	208970380	12110	12110	12110	12110	0
657	20240604	100000	208970380	12110	12110	12110	12110	69
658	20240604	095900	208134790	12140	12130	12140	12130	3
659	20240604	095800	208098380	12140	12140	12140	12140	0
660	20240604	095700	208098380	12140	12130	12140	12130	3
661	20240604	095600	208061970	12110	12120	12120	12110	701
662	20240604	095500	199571990	12120	12120	12120	12120	1
663	20240604	095400	199559870	12140	12130	12140	12130	196
664	20240604	095300	197181970	12140	12140	12140	12140	1
665	20240604	095200	197169830	12140	12140	12140	12140	7
666	20240604	095100	197084850	12120	12120	12140	12120	411
667	20240604	095000	192099460	12120	12120	12120	12110	61
668	20240604	094900	191360150	12120	12120	12120	12120	86
669	20240604	094800	190317830	12100	12110	12110	12100	508
670	20240604	094700	184169390	12110	12110	12110	12110	25
671	20240604	094600	183866640	12110	12110	12110	12110	1
672	20240604	094500	183854530	12110	12120	12120	12110	21
673	20240604	094400	183600020	12120	12110	12120	12110	301
674	20240604	094300	179954900	12110	12110	12110	12110	3
675	20240604	094200	179918570	12100	12110	12110	12100	301
676	20240604	094100	176273470	12110	12110	12110	12110	102
677	20240604	094000	175038250	12110	12110	12110	12110	240
678	20240604	093900	172131850	12110	12140	12140	12110	1666
679	20240604	093800	151948300	12140	12140	12140	12140	5
680	20240604	093700	151887600	12130	12170	12170	12130	34
681	20240604	093600	151475090	12170	12140	12170	12130	6
682	20240604	093500	151402260	12130	12130	12130	12130	90
683	20240604	093400	150310560	12130	12150	12150	12130	250
684	20240604	093300	147277840	12150	12150	12150	12130	171
685	20240604	093200	145201720	12180	12180	12180	12150	72
686	20240604	093100	144324800	12170	12170	12170	12170	0
687	20240604	093000	144324800	12170	12160	12170	12160	84
688	20240604	092900	143302530	12160	12130	12160	12120	3
689	20240604	092800	143266120	12120	12130	12130	12120	498
690	20240604	092700	137227910	12130	12130	12130	12130	74
691	20240604	092600	136330290	12130	12150	12150	12130	486
692	20240604	092500	130431610	12140	12140	12140	12140	0
693	20240604	092400	130431610	12140	12170	12170	12140	42
694	20240604	092300	129921280	12170	12170	12170	12170	1
695	20240604	092200	129909110	12170	12180	12180	12170	9
696	20240604	092100	129799560	12130	12130	12130	12130	132
697	20240604	092000	128198400	12130	12150	12150	12130	1300
698	20240604	091900	112416030	12160	12160	12160	12150	733
699	20240604	091800	103502770	12160	12170	12170	12160	202
700	20240604	091700	101045210	12170	12180	12180	12170	493
701	20240604	091600	95045350	12180	12190	12190	12170	1174
702	20240604	091500	80746300	12190	12190	12190	12190	56
703	20240604	091400	80063660	12190	12190	12190	12190	10
704	20240604	091300	79941760	12180	12210	12210	12180	553
705	20240604	091200	73201510	12210	12210	12210	12210	15
706	20240604	091100	73018360	12200	12220	12220	12200	57
707	20240604	091000	72322330	12250	12250	12250	12250	0
708	20240604	090900	72322330	12250	12220	12250	12180	1009
709	20240604	090800	60017010	12200	12200	12200	12200	0
710	20240604	090700	60017010	12200	12200	12200	12200	0
711	20240604	090600	60017010	12200	12200	12210	12190	887
712	20240604	090500	49201480	12200	12280	12280	12200	1827
713	20240604	090400	26885740	12260	12270	12270	12250	91
714	20240604	090300	25769990	12270	12280	12280	12270	68
715	20240604	090200	24935230	12290	12330	12330	12290	843
716	20240604	090100	14554620	12340	12350	12350	12340	460
717	20240604	090000	8876520	12350	12400	12400	12350	718