KissMeData/046310/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	192900	120880270	2910	2910	2910	2910	784
3	20240604	192800	120880270	2910	2910	2910	2910	0
4	20240604	192700	120880270	2910	2910	2910	2910	0
5	20240604	192600	120880270	2910	2910	2910	2910	0
6	20240604	192500	120880270	2910	2910	2910	2910	0
7	20240604	192400	120880270	2910	2910	2910	2910	0
8	20240604	192300	120880270	2910	2910	2910	2910	0
9	20240604	192200	120880270	2910	2910	2910	2910	0
10	20240604	192100	120880270	2910	2910	2910	2910	0
11	20240604	192000	120880270	2910	2910	2910	2910	0
12	20240604	191900	120880270	2910	2910	2910	2910	0
13	20240604	191800	120880270	2910	2910	2910	2910	0
14	20240604	191700	120880270	2910	2910	2910	2910	0
15	20240604	191600	120880270	2910	2910	2910	2910	0
16	20240604	191500	120880270	2910	2910	2910	2910	0
17	20240604	191400	120880270	2910	2910	2910	2910	0
18	20240604	191300	120880270	2910	2910	2910	2910	0
19	20240604	191200	120880270	2910	2910	2910	2910	0
20	20240604	191100	120880270	2910	2910	2910	2910	0
21	20240604	191000	120880270	2910	2910	2910	2910	0
22	20240604	190900	120880270	2910	2910	2910	2910	0
23	20240604	190800	120880270	2910	2910	2910	2910	0
24	20240604	190700	120880270	2910	2910	2910	2910	0
25	20240604	190600	120880270	2910	2910	2910	2910	0
26	20240604	190500	120880270	2910	2910	2910	2910	0
27	20240604	190400	120880270	2910	2910	2910	2910	0
28	20240604	190300	120880270	2910	2910	2910	2910	0
29	20240604	190200	120880270	2910	2910	2910	2910	0
30	20240604	190100	120880270	2910	2910	2910	2910	0
31	20240604	190000	120880270	2910	2910	2910	2910	0
32	20240604	185900	120880270	2910	2910	2910	2910	784
33	20240604	185800	120880270	2910	2910	2910	2910	0
34	20240604	185700	120880270	2910	2910	2910	2910	0
35	20240604	185600	120880270	2910	2910	2910	2910	0
36	20240604	185500	120880270	2910	2910	2910	2910	0
37	20240604	185400	120880270	2910	2910	2910	2910	0
38	20240604	185300	120880270	2910	2910	2910	2910	0
39	20240604	185200	120880270	2910	2910	2910	2910	0
40	20240604	185100	120880270	2910	2910	2910	2910	0
41	20240604	185000	120880270	2910	2910	2910	2910	0
42	20240604	184900	120880270	2910	2910	2910	2910	0
43	20240604	184800	120880270	2910	2910	2910	2910	0
44	20240604	184700	120880270	2910	2910	2910	2910	0
45	20240604	184600	120880270	2910	2910	2910	2910	0
46	20240604	184500	120880270	2910	2910	2910	2910	0
47	20240604	184400	120880270	2910	2910	2910	2910	0
48	20240604	184300	120880270	2910	2910	2910	2910	0
49	20240604	184200	120880270	2910	2910	2910	2910	0
50	20240604	184100	120880270	2910	2910	2910	2910	0
51	20240604	184000	120880270	2910	2910	2910	2910	0
52	20240604	183900	120880270	2910	2910	2910	2910	0
53	20240604	183800	120880270	2910	2910	2910	2910	0
54	20240604	183700	120880270	2910	2910	2910	2910	0
55	20240604	183600	120880270	2910	2910	2910	2910	0
56	20240604	183500	120880270	2910	2910	2910	2910	0
57	20240604	183400	120880270	2910	2910	2910	2910	0
58	20240604	183300	120880270	2910	2910	2910	2910	0
59	20240604	183200	120880270	2910	2910	2910	2910	0
60	20240604	183100	120880270	2910	2910	2910	2910	0
61	20240604	183000	120880270	2910	2910	2910	2910	0
62	20240604	182900	120880270	2910	2910	2910	2910	784
63	20240604	182800	120880270	2910	2910	2910	2910	0
64	20240604	182700	120880270	2910	2910	2910	2910	0
65	20240604	182600	120880270	2910	2910	2910	2910	0
66	20240604	182500	120880270	2910	2910	2910	2910	0
67	20240604	182400	120880270	2910	2910	2910	2910	0
68	20240604	182300	120880270	2910	2910	2910	2910	0
69	20240604	182200	120880270	2910	2910	2910	2910	0
70	20240604	182100	120880270	2910	2910	2910	2910	0
71	20240604	182000	120880270	2910	2910	2910	2910	0
72	20240604	181900	120880270	2910	2910	2910	2910	0
73	20240604	181800	120880270	2910	2910	2910	2910	0
74	20240604	181700	120880270	2910	2910	2910	2910	0
75	20240604	181600	120880270	2910	2910	2910	2910	0
76	20240604	181500	120880270	2910	2910	2910	2910	0
77	20240604	181400	120880270	2910	2910	2910	2910	0
78	20240604	181300	120880270	2910	2910	2910	2910	0
79	20240604	181200	120880270	2910	2910	2910	2910	0
80	20240604	181100	120880270	2910	2910	2910	2910	0
81	20240604	181000	120880270	2910	2910	2910	2910	0
82	20240604	180900	120880270	2910	2910	2910	2910	0
83	20240604	180800	120880270	2910	2910	2910	2910	0
84	20240604	180700	120880270	2910	2910	2910	2910	0
85	20240604	180600	120880270	2910	2910	2910	2910	0
86	20240604	180500	120880270	2910	2910	2910	2910	0
87	20240604	180400	120880270	2910	2910	2910	2910	0
88	20240604	180300	120880270	2910	2910	2910	2910	0
89	20240604	180200	120880270	2910	2910	2910	2910	0
90	20240604	180100	120880270	2910	2910	2910	2910	0
91	20240604	180000	120880270	2910	2910	2910	2910	0
92	20240604	175900	120880270	2910	2910	2910	2910	784
93	20240604	175800	120880270	2910	2910	2910	2910	0
94	20240604	175700	120880270	2910	2910	2910	2910	0
95	20240604	175600	120880270	2910	2910	2910	2910	0
96	20240604	175500	120880270	2910	2910	2910	2910	0
97	20240604	175400	120880270	2910	2910	2910	2910	0
98	20240604	175300	120880270	2910	2910	2910	2910	0
99	20240604	175200	120880270	2910	2910	2910	2910	0
100	20240604	175100	120880270	2910	2910	2910	2910	0
101	20240604	175000	120880270	2910	2910	2910	2910	0
102	20240604	174900	120880270	2910	2910	2910	2910	0
103	20240604	174800	120880270	2910	2910	2910	2910	0
104	20240604	174700	120880270	2910	2910	2910	2910	0
105	20240604	174600	120880270	2910	2910	2910	2910	0
106	20240604	174500	120880270	2910	2910	2910	2910	0
107	20240604	174400	120880270	2910	2910	2910	2910	0
108	20240604	174300	120880270	2910	2910	2910	2910	0
109	20240604	174200	120880270	2910	2910	2910	2910	0
110	20240604	174100	120880270	2910	2910	2910	2910	0
111	20240604	174000	120880270	2910	2910	2910	2910	0
112	20240604	173900	120880270	2910	2910	2910	2910	0
113	20240604	173800	120880270	2910	2910	2910	2910	0
114	20240604	173700	120880270	2910	2910	2910	2910	0
115	20240604	173600	120880270	2910	2910	2910	2910	0
116	20240604	173500	120880270	2910	2910	2910	2910	0
117	20240604	173400	120880270	2910	2910	2910	2910	0
118	20240604	173300	120880270	2910	2910	2910	2910	0
119	20240604	173200	120880270	2910	2910	2910	2910	0
120	20240604	173100	120880270	2910	2910	2910	2910	0
121	20240604	173000	120880270	2910	2910	2910	2910	0
122	20240604	172900	120880270	2910	2910	2910	2910	784
123	20240604	172800	120880270	2910	2910	2910	2910	0
124	20240604	172700	120880270	2910	2910	2910	2910	0
125	20240604	172600	120880270	2910	2910	2910	2910	0
126	20240604	172500	120880270	2910	2910	2910	2910	0
127	20240604	172400	120880270	2910	2910	2910	2910	0
128	20240604	172300	120880270	2910	2910	2910	2910	0
129	20240604	172200	120880270	2910	2910	2910	2910	0
130	20240604	172100	120880270	2910	2910	2910	2910	0
131	20240604	172000	120880270	2910	2910	2910	2910	0
132	20240604	171900	120880270	2910	2910	2910	2910	0
133	20240604	171800	120880270	2910	2910	2910	2910	0
134	20240604	171700	120880270	2910	2910	2910	2910	0
135	20240604	171600	120880270	2910	2910	2910	2910	0
136	20240604	171500	120880270	2910	2910	2910	2910	0
137	20240604	171400	120880270	2910	2910	2910	2910	0
138	20240604	171300	120880270	2910	2910	2910	2910	0
139	20240604	171200	120880270	2910	2910	2910	2910	0
140	20240604	171100	120880270	2910	2910	2910	2910	0
141	20240604	171000	120880270	2910	2910	2910	2910	0
142	20240604	170900	120880270	2910	2910	2910	2910	0
143	20240604	170800	120880270	2910	2910	2910	2910	0
144	20240604	170700	120880270	2910	2910	2910	2910	0
145	20240604	170600	120880270	2910	2910	2910	2910	0
146	20240604	170500	120880270	2910	2910	2910	2910	0
147	20240604	170400	120880270	2910	2910	2910	2910	0
148	20240604	170300	120880270	2910	2910	2910	2910	0
149	20240604	170200	120880270	2910	2910	2910	2910	0
150	20240604	170100	120880270	2910	2910	2910	2910	0
151	20240604	170000	120880270	2910	2910	2910	2910	0
152	20240604	165900	120880270	2910	2910	2910	2910	784
153	20240604	165800	120880270	2910	2910	2910	2910	0
154	20240604	165700	120880270	2910	2910	2910	2910	0
155	20240604	165600	120880270	2910	2910	2910	2910	0
156	20240604	165500	120880270	2910	2910	2910	2910	0
157	20240604	165400	120880270	2910	2910	2910	2910	0
158	20240604	165300	120880270	2910	2910	2910	2910	0
159	20240604	165200	120880270	2910	2910	2910	2910	0
160	20240604	165100	120880270	2910	2910	2910	2910	0
161	20240604	165000	120880270	2910	2910	2910	2910	0
162	20240604	164900	120880270	2910	2910	2910	2910	0
163	20240604	164800	120880270	2910	2910	2910	2910	0
164	20240604	164700	120880270	2910	2910	2910	2910	0
165	20240604	164600	120880270	2910	2910	2910	2910	0
166	20240604	164500	120880270	2910	2910	2910	2910	0
167	20240604	164400	120880270	2910	2910	2910	2910	0
168	20240604	164300	120880270	2910	2910	2910	2910	0
169	20240604	164200	120880270	2910	2910	2910	2910	0
170	20240604	164100	120880270	2910	2910	2910	2910	0
171	20240604	164000	120880270	2910	2910	2910	2910	0
172	20240604	163900	120880270	2910	2910	2910	2910	0
173	20240604	163800	120880270	2910	2910	2910	2910	0
174	20240604	163700	120880270	2910	2910	2910	2910	0
175	20240604	163600	120880270	2910	2910	2910	2910	0
176	20240604	163500	120880270	2910	2910	2910	2910	0
177	20240604	163400	120880270	2910	2910	2910	2910	0
178	20240604	163300	120880270	2910	2910	2910	2910	0
179	20240604	163200	120880270	2910	2910	2910	2910	0
180	20240604	163100	120880270	2910	2910	2910	2910	0
181	20240604	163000	120880270	2910	2910	2910	2910	0
182	20240604	162900	120880270	2910	2910	2910	2910	784
183	20240604	162800	120880270	2910	2910	2910	2910	0
184	20240604	162700	120880270	2910	2910	2910	2910	0
185	20240604	162600	120880270	2910	2910	2910	2910	0
186	20240604	162500	120880270	2910	2910	2910	2910	0
187	20240604	162400	120880270	2910	2910	2910	2910	0
188	20240604	162300	120880270	2910	2910	2910	2910	0
189	20240604	162200	120880270	2910	2910	2910	2910	0
190	20240604	162100	120880270	2910	2910	2910	2910	0
191	20240604	162000	120880270	2910	2910	2910	2910	0
192	20240604	161900	120880270	2910	2910	2910	2910	0
193	20240604	161800	120880270	2910	2910	2910	2910	0
194	20240604	161700	120880270	2910	2910	2910	2910	0
195	20240604	161600	120880270	2910	2910	2910	2910	0
196	20240604	161500	120880270	2910	2910	2910	2910	0
197	20240604	161400	120880270	2910	2910	2910	2910	0
198	20240604	161300	120880270	2910	2910	2910	2910	0
199	20240604	161200	120880270	2910	2910	2910	2910	0
200	20240604	161100	120880270	2910	2910	2910	2910	0
201	20240604	161000	120880270	2910	2910	2910	2910	0
202	20240604	160900	120880270	2910	2910	2910	2910	0
203	20240604	160800	120880270	2910	2910	2910	2910	0
204	20240604	160700	120880270	2910	2910	2910	2910	0
205	20240604	160600	120880270	2910	2910	2910	2910	0
206	20240604	160500	120880270	2910	2910	2910	2910	0
207	20240604	160400	120880270	2910	2910	2910	2910	0
208	20240604	160300	120880270	2910	2910	2910	2910	0
209	20240604	160200	120880270	2910	2910	2910	2910	0
210	20240604	160100	120880270	2910	2910	2910	2910	0
211	20240604	160000	120880270	2910	2910	2910	2910	0
212	20240604	155900	120880270	2910	2910	2910	2910	784
213	20240604	155800	120880270	2910	2910	2910	2910	0
214	20240604	155700	120880270	2910	2910	2910	2910	0
215	20240604	155600	120880270	2910	2910	2910	2910	0
216	20240604	155500	120880270	2910	2910	2910	2910	0
217	20240604	155400	120880270	2910	2910	2910	2910	0
218	20240604	155300	120880270	2910	2910	2910	2910	0
219	20240604	155200	120880270	2910	2910	2910	2910	0
220	20240604	155100	120880270	2910	2910	2910	2910	0
221	20240604	155000	120880270	2910	2910	2910	2910	0
222	20240604	154900	120880270	2910	2910	2910	2910	0
223	20240604	154800	120880270	2910	2910	2910	2910	0
224	20240604	154700	120880270	2910	2910	2910	2910	0
225	20240604	154600	120880270	2910	2910	2910	2910	0
226	20240604	154500	120880270	2910	2910	2910	2910	0
227	20240604	154400	120880270	2910	2910	2910	2910	0
228	20240604	154300	120880270	2910	2910	2910	2910	0
229	20240604	154200	120880270	2910	2910	2910	2910	0
230	20240604	154100	120880270	2910	2910	2910	2910	0
231	20240604	154000	120880270	2910	2910	2910	2910	0
232	20240604	153900	120880270	2910	2910	2910	2910	0
233	20240604	153800	120880270	2910	2910	2910	2910	0
234	20240604	153700	120880270	2910	2910	2910	2910	0
235	20240604	153600	120880270	2910	2910	2910	2910	0
236	20240604	153500	120880270	2910	2910	2910	2910	0
237	20240604	153400	120880270	2910	2910	2910	2910	0
238	20240604	153300	120880270	2910	2910	2910	2910	0
239	20240604	153200	120880270	2910	2910	2910	2910	0
240	20240604	153100	120880270	2910	2910	2910	2910	0
241	20240604	153000	120880270	2910	2910	2910	2910	784
242	20240604	152900	118598830	2915	2915	2915	2915	0
243	20240604	152800	118598830	2915	2915	2915	2915	0
244	20240604	152700	118598830	2915	2915	2915	2915	0
245	20240604	152600	118598830	2915	2915	2915	2915	0
246	20240604	152500	118598830	2915	2915	2915	2915	0
247	20240604	152400	118598830	2915	2915	2915	2915	0
248	20240604	152300	118598830	2915	2915	2915	2915	0
249	20240604	152200	118598830	2915	2915	2915	2915	0
250	20240604	152100	118598830	2915	2915	2915	2915	0
251	20240604	152000	118598830	2915	2915	2915	2915	0
252	20240604	151900	118598830	2915	2905	2915	2905	145
253	20240604	151800	118177595	2915	2915	2915	2915	1
254	20240604	151700	118174680	2915	2905	2915	2905	431
255	20240604	151600	116920665	2905	2905	2905	2905	0
256	20240604	151500	116920665	2905	2905	2905	2905	47
257	20240604	151400	116784130	2915	2915	2915	2915	0
258	20240604	151300	116784130	2915	2910	2915	2910	152
259	20240604	151200	116341530	2905	2905	2905	2905	22
260	20240604	151100	116277620	2905	2905	2905	2905	322
261	20240604	151000	115342210	2910	2910	2910	2910	0
262	20240604	150900	115342210	2910	2915	2915	2910	25
263	20240604	150800	115269455	2905	2910	2910	2905	57
264	20240604	150700	115103785	2915	2915	2915	2915	0
265	20240604	150600	115103785	2915	2915	2915	2915	2
266	20240604	150500	115097955	2915	2915	2915	2915	0
267	20240604	150400	115097955	2915	2915	2915	2915	0
268	20240604	150300	115097955	2915	2915	2915	2915	0
269	20240604	150200	115097955	2915	2915	2915	2915	52
270	20240604	150100	114946375	2910	2910	2910	2910	800
271	20240604	150000	112618375	2915	2915	2915	2915	31
272	20240604	145900	112528010	2915	2915	2915	2915	0
273	20240604	145800	112528010	2915	2915	2915	2915	30
274	20240604	145700	112440560	2910	2910	2915	2910	198
275	20240604	145600	111864375	2915	2915	2915	2915	276
276	20240604	145500	111059835	2910	2910	2910	2910	305
277	20240604	145400	110172285	2915	2915	2915	2915	30
278	20240604	145300	110084835	2915	2915	2915	2915	1
279	20240604	145200	110081920	2915	2915	2915	2915	47
280	20240604	145100	109944915	2915	2915	2915	2915	80
281	20240604	145000	109711715	2915	2915	2915	2915	31
282	20240604	144900	109621350	2915	2915	2915	2915	0
283	20240604	144800	109621350	2915	2915	2915	2915	30
284	20240604	144700	109533900	2915	2915	2915	2915	1
285	20240604	144600	109530985	2915	2915	2915	2915	30
286	20240604	144500	109443535	2915	2915	2915	2915	0
287	20240604	144400	109443535	2915	2910	2915	2910	531
288	20240604	144300	107898170	2915	2915	2915	2915	0
289	20240604	144200	107898170	2915	2915	2915	2915	30
290	20240604	144100	107810720	2915	2915	2915	2915	1
291	20240604	144000	107807805	2915	2915	2915	2915	31
292	20240604	143900	107717440	2905	2910	2910	2905	1464
293	20240604	143800	103459700	2910	2910	2910	2910	49
294	20240604	143700	103317110	2910	2910	2910	2910	33
295	20240604	143600	103221080	2915	2915	2915	2915	0
296	20240604	143500	103221080	2915	2910	2915	2910	32
297	20240604	143400	103127910	2910	2910	2910	2910	1
298	20240604	143300	103125000	2910	2910	2920	2910	51
299	20240604	143200	102976370	2910	2910	2920	2910	11
300	20240604	143100	102944345	2910	2915	2920	2910	46
301	20240604	143000	102810145	2910	2910	2910	2910	3135
302	20240604	142900	93687295	2920	2910	2920	2910	332
303	20240604	142800	92720855	2910	2910	2910	2910	200
304	20240604	142700	92138855	2920	2920	2920	2920	31
305	20240604	142600	92048335	2920	2920	2920	2920	1
306	20240604	142500	92045415	2920	2920	2920	2920	31
307	20240604	142400	91954895	2920	2920	2920	2920	0
308	20240604	142300	91954895	2920	2920	2920	2920	32
309	20240604	142200	91861455	2920	2920	2920	2920	0
310	20240604	142100	91861455	2920	2920	2920	2920	31
311	20240604	142000	91770935	2920	2920	2920	2920	0
312	20240604	141900	91770935	2920	2920	2920	2920	32
313	20240604	141800	91677495	2920	2920	2920	2920	0
314	20240604	141700	91677495	2920	2920	2920	2920	31
315	20240604	141600	91586975	2920	2920	2920	2920	32
316	20240604	141500	91493535	2920	2920	2920	2920	0
317	20240604	141400	91493535	2920	2920	2920	2920	31
318	20240604	141300	91403015	2920	2920	2920	2920	1
319	20240604	141200	91400095	2920	2920	2920	2920	38
320	20240604	141100	91289135	2920	2920	2920	2920	0
321	20240604	141000	91289135	2920	2920	2920	2920	33
322	20240604	140900	91192775	2920	2920	2920	2920	0
323	20240604	140800	91192775	2920	2920	2920	2920	32
324	20240604	140700	91099335	2920	2920	2920	2920	1
325	20240604	140600	91096415	2920	2920	2920	2920	32
326	20240604	140500	91002975	2920	2920	2920	2920	0
327	20240604	140400	91002975	2920	2920	2920	2920	33
328	20240604	140300	90906615	2915	2915	2915	2915	0
329	20240604	140200	90906615	2915	2915	2915	2915	0
330	20240604	140100	90906615	2915	2915	2915	2915	0
331	20240604	140000	90906615	2915	2915	2915	2915	99
332	20240604	135900	90618030	2920	2920	2920	2920	0
333	20240604	135800	90618030	2920	2920	2920	2920	0
334	20240604	135700	90618030	2920	2920	2920	2920	0
335	20240604	135600	90618030	2920	2920	2920	2920	0
336	20240604	135500	90618030	2920	2920	2920	2920	0
337	20240604	135400	90618030	2920	2920	2920	2920	0
338	20240604	135300	90618030	2920	2920	2920	2920	1
339	20240604	135200	90615110	2910	2910	2910	2910	450
340	20240604	135100	89305610	2920	2920	2920	2920	500
341	20240604	135000	87845610	2920	2920	2920	2920	0
342	20240604	134900	87845610	2920	2920	2920	2920	0
343	20240604	134800	87845610	2920	2920	2920	2920	100
344	20240604	134700	87553610	2920	2920	2920	2920	0
345	20240604	134600	87553610	2920	2920	2920	2920	0
346	20240604	134500	87553610	2920	2920	2920	2920	0
347	20240604	134400	87553610	2920	2920	2920	2920	0
348	20240604	134300	87553610	2920	2920	2920	2920	0
349	20240604	134200	87553610	2920	2920	2920	2920	0
350	20240604	134100	87553610	2920	2920	2920	2920	0
351	20240604	134000	87553610	2920	2920	2920	2920	0
352	20240604	133900	87553610	2920	2920	2920	2920	1
353	20240604	133800	87550690	2910	2910	2910	2910	0
354	20240604	133700	87550690	2910	2910	2910	2910	0
355	20240604	133600	87550690	2910	2910	2910	2910	0
356	20240604	133500	87550690	2910	2910	2910	2910	0
357	20240604	133400	87550690	2910	2910	2910	2910	940
358	20240604	133300	84815290	2925	2925	2925	2925	0
359	20240604	133200	84815290	2925	2925	2925	2925	0
360	20240604	133100	84815290	2925	2925	2925	2925	0
361	20240604	133000	84815290	2925	2925	2925	2925	0
362	20240604	132900	84815290	2925	2925	2925	2925	0
363	20240604	132800	84815290	2925	2925	2925	2925	0
364	20240604	132700	84815290	2925	2925	2925	2925	0
365	20240604	132600	84815290	2925	2925	2925	2925	1
366	20240604	132500	84812365	2920	2920	2920	2920	200
367	20240604	132400	84228365	2925	2925	2925	2925	1
368	20240604	132300	84225440	2915	2920	2920	2915	3406
369	20240604	132200	74291950	2925	2925	2925	2925	1
370	20240604	132100	74289025	2925	2925	2925	2925	0
371	20240604	132000	74289025	2925	2925	2925	2925	0
372	20240604	131900	74289025	2925	2925	2925	2925	0
373	20240604	131800	74289025	2925	2925	2925	2925	0
374	20240604	131700	74289025	2925	2925	2925	2925	0
375	20240604	131600	74289025	2925	2925	2925	2925	0
376	20240604	131500	74289025	2925	2925	2925	2925	0
377	20240604	131400	74289025	2925	2925	2925	2925	0
378	20240604	131300	74289025	2925	2925	2925	2925	158
379	20240604	131200	73826875	2915	2915	2915	2915	0
380	20240604	131100	73826875	2915	2915	2915	2915	0
381	20240604	131000	73826875	2915	2915	2915	2915	0
382	20240604	130900	73826875	2915	2915	2915	2915	0
383	20240604	130800	73826875	2915	2915	2915	2915	0
384	20240604	130700	73826875	2915	2915	2915	2915	0
385	20240604	130600	73826875	2915	2915	2915	2915	0
386	20240604	130500	73826875	2915	2915	2915	2915	0
387	20240604	130400	73826875	2915	2915	2915	2915	0
388	20240604	130300	73826875	2915	2915	2915	2915	10
389	20240604	130200	73797725	2915	2915	2915	2915	0
390	20240604	130100	73797725	2915	2915	2915	2915	0
391	20240604	130000	73797725	2915	2915	2915	2915	0
392	20240604	125900	73797725	2915	2915	2915	2915	0
393	20240604	125800	73797725	2915	2915	2915	2915	0
394	20240604	125700	73797725	2915	2915	2915	2915	0
395	20240604	125600	73797725	2915	2915	2915	2915	0
396	20240604	125500	73797725	2915	2920	2920	2915	9
397	20240604	125400	73771480	2925	2925	2925	2925	0
398	20240604	125300	73771480	2925	2925	2925	2925	0
399	20240604	125200	73771480	2925	2925	2925	2925	0
400	20240604	125100	73771480	2925	2925	2925	2925	0
401	20240604	125000	73771480	2925	2925	2925	2925	0
402	20240604	124900	73771480	2925	2925	2925	2925	0
403	20240604	124800	73771480	2925	2925	2925	2925	0
404	20240604	124700	73771480	2925	2925	2925	2925	1
405	20240604	124600	73768555	2920	2920	2920	2920	308
406	20240604	124500	72869195	2920	2920	2920	2920	1192
407	20240604	124400	69388555	2920	2920	2920	2920	1
408	20240604	124300	69385635	2925	2925	2925	2925	0
409	20240604	124200	69385635	2925	2925	2925	2925	0
410	20240604	124100	69385635	2925	2925	2925	2925	0
411	20240604	124000	69385635	2925	2925	2925	2925	0
412	20240604	123900	69385635	2925	2925	2925	2925	0
413	20240604	123800	69385635	2925	2925	2925	2925	500
414	20240604	123700	67923135	2915	2915	2915	2915	0
415	20240604	123600	67923135	2915	2915	2915	2915	0
416	20240604	123500	67923135	2915	2920	2920	2915	282
417	20240604	123400	67099700	2920	2920	2920	2920	725
418	20240604	123300	64982700	2915	2915	2915	2915	500
419	20240604	123200	63525200	2920	2920	2920	2920	0
420	20240604	123100	63525200	2920	2920	2920	2920	0
421	20240604	123000	63525200	2920	2920	2920	2920	0
422	20240604	122900	63525200	2920	2920	2920	2920	0
423	20240604	122800	63525200	2920	2920	2920	2920	0
424	20240604	122700	63525200	2920	2920	2920	2920	0
425	20240604	122600	63525200	2920	2920	2920	2920	0
426	20240604	122500	63525200	2920	2920	2920	2920	0
427	20240604	122400	63525200	2920	2920	2920	2920	171
428	20240604	122300	63025880	2910	2910	2910	2910	0
429	20240604	122200	63025880	2910	2910	2910	2910	0
430	20240604	122100	63025880	2910	2910	2910	2910	0
431	20240604	122000	63025880	2910	2910	2910	2910	0
432	20240604	121900	63025880	2910	2910	2910	2910	0
433	20240604	121800	63025880	2910	2910	2910	2910	0
434	20240604	121700	63025880	2910	2910	2910	2910	0
435	20240604	121600	63025880	2910	2910	2910	2910	0
436	20240604	121500	63025880	2910	2910	2910	2910	0
437	20240604	121400	63025880	2910	2910	2910	2910	0
438	20240604	121300	63025880	2910	2910	2910	2910	100
439	20240604	121200	62734880	2910	2910	2910	2910	1728
440	20240604	121100	57706400	2920	2920	2920	2920	0
441	20240604	121000	57706400	2920	2920	2920	2920	0
442	20240604	120900	57706400	2920	2920	2920	2920	0
443	20240604	120800	57706400	2920	2920	2920	2920	0
444	20240604	120700	57706400	2920	2920	2920	2920	0
445	20240604	120600	57706400	2920	2920	2920	2920	0
446	20240604	120500	57706400	2920	2915	2920	2915	19
447	20240604	120400	57650995	2920	2920	2920	2920	0
448	20240604	120300	57650995	2920	2920	2920	2920	1
449	20240604	120200	57648075	2915	2915	2915	2915	0
450	20240604	120100	57648075	2915	2915	2915	2915	0
451	20240604	120000	57648075	2915	2915	2915	2915	0
452	20240604	115900	57648075	2915	2915	2915	2915	200
453	20240604	115800	57065075	2915	2915	2915	2915	200
454	20240604	115700	56482075	2915	2915	2915	2915	21
455	20240604	115600	56420860	2920	2920	2920	2920	0
456	20240604	115500	56420860	2920	2920	2920	2920	4
457	20240604	115400	56409180	2910	2910	2910	2910	0
458	20240604	115300	56409180	2910	2910	2910	2910	0
459	20240604	115200	56409180	2910	2910	2910	2910	0
460	20240604	115100	56409180	2910	2910	2910	2910	0
461	20240604	115000	56409180	2910	2910	2910	2910	0
462	20240604	114900	56409180	2910	2910	2910	2910	0
463	20240604	114800	56409180	2910	2910	2910	2910	0
464	20240604	114700	56409180	2910	2910	2910	2910	0
465	20240604	114600	56409180	2910	2910	2910	2910	0
466	20240604	114500	56409180	2910	2910	2910	2910	0
467	20240604	114400	56409180	2910	2910	2910	2910	0
468	20240604	114300	56409180	2910	2910	2910	2910	0
469	20240604	114200	56409180	2910	2910	2910	2910	0
470	20240604	114100	56409180	2910	2910	2910	2910	60
471	20240604	114000	56234580	2915	2915	2915	2915	0
472	20240604	113900	56234580	2915	2915	2915	2915	0
473	20240604	113800	56234580	2915	2915	2915	2915	1
474	20240604	113700	56231665	2920	2920	2920	2920	0
475	20240604	113600	56231665	2920	2910	2920	2910	223
476	20240604	113500	55582505	2910	2910	2910	2910	11
477	20240604	113400	55550495	2920	2920	2920	2920	0
478	20240604	113300	55550495	2920	2920	2920	2920	0
479	20240604	113200	55550495	2920	2920	2920	2920	0
480	20240604	113100	55550495	2920	2920	2920	2920	695
481	20240604	113000	53521095	2920	2920	2920	2920	0
482	20240604	112900	53521095	2920	2920	2920	2920	0
483	20240604	112800	53521095	2920	2920	2920	2920	0
484	20240604	112700	53521095	2920	2920	2920	2920	1
485	20240604	112600	53518175	2910	2910	2910	2910	500
486	20240604	112500	52063175	2915	2915	2915	2915	0
487	20240604	112400	52063175	2915	2915	2915	2915	50
488	20240604	112300	51917425	2915	2915	2915	2915	0
489	20240604	112200	51917425	2915	2915	2915	2915	0
490	20240604	112100	51917425	2915	2915	2915	2915	237
491	20240604	112000	51226570	2915	2915	2915	2915	18
492	20240604	111900	51174100	2915	2915	2915	2915	0
493	20240604	111800	51174100	2915	2915	2915	2915	0
494	20240604	111700	51174100	2915	2915	2915	2915	0
495	20240604	111600	51174100	2915	2915	2915	2915	0
496	20240604	111500	51174100	2915	2915	2915	2915	0
497	20240604	111400	51174100	2915	2915	2915	2915	85
498	20240604	111300	50926325	2915	2915	2915	2915	0
499	20240604	111200	50926325	2915	2915	2915	2915	0
500	20240604	111100	50926325	2915	2915	2915	2915	4
501	20240604	111000	50914665	2915	2915	2915	2915	11
502	20240604	110900	50882600	2915	2915	2915	2915	0
503	20240604	110800	50882600	2915	2915	2915	2915	1
504	20240604	110700	50879685	2915	2915	2915	2915	1
505	20240604	110600	50876770	2915	2915	2915	2915	10
506	20240604	110500	50847620	2910	2910	2910	2910	129
507	20240604	110400	50472230	2910	2910	2910	2910	67
508	20240604	110300	50277260	2915	2915	2915	2915	0
509	20240604	110200	50277260	2915	2915	2915	2915	0
510	20240604	110100	50277260	2915	2915	2915	2915	0
511	20240604	110000	50277260	2915	2915	2915	2915	0
512	20240604	105900	50277260	2915	2915	2915	2915	0
513	20240604	105800	50277260	2915	2915	2915	2915	0
514	20240604	105700	50277260	2915	2915	2915	2915	42
515	20240604	105600	50154830	2915	2915	2915	2915	0
516	20240604	105500	50154830	2915	2915	2915	2915	0
517	20240604	105400	50154830	2915	2915	2915	2915	0
518	20240604	105300	50154830	2915	2915	2915	2915	67
519	20240604	105200	49959525	2915	2915	2915	2915	0
520	20240604	105100	49959525	2915	2915	2915	2915	0
521	20240604	105000	49959525	2915	2915	2915	2915	0
522	20240604	104900	49959525	2915	2915	2915	2915	0
523	20240604	104800	49959525	2915	2915	2915	2915	0
524	20240604	104700	49959525	2915	2915	2915	2915	0
525	20240604	104600	49959525	2915	2915	2915	2915	0
526	20240604	104500	49959525	2915	2915	2915	2915	0
527	20240604	104400	49959525	2915	2915	2915	2915	0
528	20240604	104300	49959525	2915	2915	2915	2915	67
529	20240604	104200	49764220	2930	2930	2930	2930	0
530	20240604	104100	49764220	2930	2930	2930	2930	0
531	20240604	104000	49764220	2930	2920	2930	2915	344
532	20240604	103900	48761420	2930	2930	2930	2930	0
533	20240604	103800	48761420	2930	2930	2930	2930	0
534	20240604	103700	48761420	2930	2930	2930	2930	0
535	20240604	103600	48761420	2930	2930	2930	2930	50
536	20240604	103500	48614920	2930	2930	2930	2930	1
537	20240604	103400	48611990	2915	2920	2920	2915	400
538	20240604	103300	47444650	2925	2925	2925	2925	257
539	20240604	103200	46692925	2930	2930	2930	2930	0
540	20240604	103100	46692925	2930	2930	2930	2930	0
541	20240604	103000	46692925	2930	2930	2930	2930	0
542	20240604	102900	46692925	2930	2930	2930	2930	0
543	20240604	102800	46692925	2930	2925	2930	2925	10
544	20240604	102700	46663650	2930	2930	2930	2930	3
545	20240604	102600	46654860	2925	2925	2925	2925	182
546	20240604	102500	46122510	2925	2925	2925	2925	0
547	20240604	102400	46122510	2925	2925	2925	2925	10
548	20240604	102300	46093260	2920	2920	2920	2920	0
549	20240604	102200	46093260	2920	2920	2920	2920	67
550	20240604	102100	45897620	2925	2925	2925	2925	0
551	20240604	102000	45897620	2925	2925	2925	2925	0
552	20240604	101900	45897620	2925	2920	2925	2920	2
553	20240604	101800	45891775	2920	2920	2920	2920	0
554	20240604	101700	45891775	2920	2920	2920	2920	0
555	20240604	101600	45891775	2920	2920	2920	2920	0
556	20240604	101500	45891775	2920	2920	2920	2920	0
557	20240604	101400	45891775	2920	2920	2920	2920	4
558	20240604	101300	45880095	2920	2920	2920	2920	202
559	20240604	101200	45290255	2920	2920	2920	2920	67
560	20240604	101100	45094615	2925	2925	2925	2925	0
561	20240604	101000	45094615	2925	2925	2925	2925	887
562	20240604	100900	42500140	2925	2925	2925	2925	0
563	20240604	100800	42500140	2925	2925	2930	2925	502
564	20240604	100700	41030790	2925	2925	2925	2925	118
565	20240604	100600	40685640	2925	2925	2925	2925	500
566	20240604	100500	39223140	2925	2925	2925	2925	0
567	20240604	100400	39223140	2925	2925	2925	2925	0
568	20240604	100300	39223140	2925	2925	2925	2925	0
569	20240604	100200	39223140	2925	2925	2925	2925	43
570	20240604	100100	39097365	2920	2925	2925	2920	86
571	20240604	100000	38846150	2925	2925	2925	2925	0
572	20240604	095900	38846150	2925	2925	2925	2925	118
573	20240604	095800	38501000	2925	2925	2925	2925	10
574	20240604	095700	38471750	2920	2920	2920	2920	0
575	20240604	095600	38471750	2920	2920	2920	2920	30
576	20240604	095500	38384150	2920	2920	2920	2920	22
577	20240604	095400	38319910	2920	2920	2920	2920	3
578	20240604	095300	38311150	2920	2920	2920	2920	8
579	20240604	095200	38287790	2915	2915	2915	2915	5
580	20240604	095100	38273215	2915	2915	2915	2915	67
581	20240604	095000	38077910	2920	2920	2920	2920	0
582	20240604	094900	38077910	2920	2920	2920	2920	79
583	20240604	094800	37847230	2915	2915	2915	2915	0
584	20240604	094700	37847230	2915	2915	2915	2915	0
585	20240604	094600	37847230	2915	2915	2915	2915	0
586	20240604	094500	37847230	2915	2915	2915	2915	0
587	20240604	094400	37847230	2915	2915	2915	2915	0
588	20240604	094300	37847230	2915	2915	2915	2915	0
589	20240604	094200	37847230	2915	2915	2915	2915	0
590	20240604	094100	37847230	2915	2915	2915	2915	67
591	20240604	094000	37651925	2915	2915	2915	2915	658
592	20240604	093900	35733855	2915	2915	2915	2915	3531
593	20240604	093800	25440990	2910	2910	2910	2910	284
594	20240604	093700	24614550	2910	2910	2910	2910	0
595	20240604	093600	24614550	2910	2910	2910	2910	0
596	20240604	093500	24614550	2910	2910	2910	2910	39
597	20240604	093400	24501060	2910	2910	2910	2910	0
598	20240604	093300	24501060	2910	2910	2910	2910	0
599	20240604	093200	24501060	2910	2910	2910	2910	11
600	20240604	093100	24469050	2900	2900	2900	2900	12
601	20240604	093000	24434250	2900	2910	2910	2900	78
602	20240604	092900	24207940	2900	2900	2900	2900	700
603	20240604	092800	22177940	2900	2900	2900	2900	0
604	20240604	092700	22177940	2900	2900	2900	2900	0
605	20240604	092600	22177940	2900	2905	2905	2900	2098
606	20240604	092500	16093240	2900	2905	2905	2900	435
607	20240604	092400	14831725	2900	2900	2900	2900	594
608	20240604	092300	13109125	2900	2900	2900	2900	0
609	20240604	092200	13109125	2900	2900	2900	2900	0
610	20240604	092100	13109125	2900	2900	2900	2900	7
611	20240604	092000	13088825	2895	2895	2895	2895	67
612	20240604	091900	12894860	2895	2895	2895	2895	100
613	20240604	091800	12605360	2895	2895	2895	2895	96
614	20240604	091700	12327440	2895	2895	2895	2895	0
615	20240604	091600	12327440	2895	2895	2895	2895	15
616	20240604	091500	12284015	2895	2900	2900	2895	260
617	20240604	091400	11531290	2900	2900	2900	2900	20
618	20240604	091300	11473290	2900	2900	2900	2900	3
619	20240604	091200	11464590	2895	2895	2895	2895	483
620	20240604	091100	10066305	2900	2900	2900	2900	18
621	20240604	091000	10014105	2900	2900	2900	2895	145
622	20240604	090900	9593940	2900	2900	2900	2900	500
623	20240604	090800	8143940	2900	2900	2900	2900	0
624	20240604	090700	8143940	2900	2900	2900	2900	54
625	20240604	090600	7987340	2900	2895	2900	2895	118
626	20240604	090500	7645640	2900	2900	2900	2900	144
627	20240604	090400	7228040	2895	2900	2900	2895	1137
628	20240604	090300	3932685	2900	2900	2900	2900	0
629	20240604	090200	3932685	2900	2905	2905	2900	138
630	20240604	090100	3532330	2910	2910	2910	2910	129
631	20240604	090000	3156940	2915	2915	2915	2910	1049