KissMeData/064090/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	194200	98191050	2975	2975	2975	2975	689
3	20240604	194100	98191050	2975	2975	2975	2975	0
4	20240604	194000	98191050	2975	2975	2975	2975	0
5	20240604	193900	98191050	2975	2975	2975	2975	0
6	20240604	193800	98191050	2975	2975	2975	2975	0
7	20240604	193700	98191050	2975	2975	2975	2975	0
8	20240604	193600	98191050	2975	2975	2975	2975	0
9	20240604	193500	98191050	2975	2975	2975	2975	0
10	20240604	193400	98191050	2975	2975	2975	2975	0
11	20240604	193300	98191050	2975	2975	2975	2975	0
12	20240604	193200	98191050	2975	2975	2975	2975	0
13	20240604	193100	98191050	2975	2975	2975	2975	0
14	20240604	193000	98191050	2975	2975	2975	2975	0
15	20240604	192900	98191050	2975	2975	2975	2975	0
16	20240604	192800	98191050	2975	2975	2975	2975	0
17	20240604	192700	98191050	2975	2975	2975	2975	0
18	20240604	192600	98191050	2975	2975	2975	2975	0
19	20240604	192500	98191050	2975	2975	2975	2975	0
20	20240604	192400	98191050	2975	2975	2975	2975	0
21	20240604	192300	98191050	2975	2975	2975	2975	0
22	20240604	192200	98191050	2975	2975	2975	2975	0
23	20240604	192100	98191050	2975	2975	2975	2975	0
24	20240604	192000	98191050	2975	2975	2975	2975	0
25	20240604	191900	98191050	2975	2975	2975	2975	0
26	20240604	191800	98191050	2975	2975	2975	2975	0
27	20240604	191700	98191050	2975	2975	2975	2975	0
28	20240604	191600	98191050	2975	2975	2975	2975	0
29	20240604	191500	98191050	2975	2975	2975	2975	0
30	20240604	191400	98191050	2975	2975	2975	2975	0
31	20240604	191300	98191050	2975	2975	2975	2975	0
32	20240604	191200	98191050	2975	2975	2975	2975	689
33	20240604	191100	98191050	2975	2975	2975	2975	0
34	20240604	191000	98191050	2975	2975	2975	2975	0
35	20240604	190900	98191050	2975	2975	2975	2975	0
36	20240604	190800	98191050	2975	2975	2975	2975	0
37	20240604	190700	98191050	2975	2975	2975	2975	0
38	20240604	190600	98191050	2975	2975	2975	2975	0
39	20240604	190500	98191050	2975	2975	2975	2975	0
40	20240604	190400	98191050	2975	2975	2975	2975	0
41	20240604	190300	98191050	2975	2975	2975	2975	0
42	20240604	190200	98191050	2975	2975	2975	2975	0
43	20240604	190100	98191050	2975	2975	2975	2975	0
44	20240604	190000	98191050	2975	2975	2975	2975	0
45	20240604	185900	98191050	2975	2975	2975	2975	0
46	20240604	185800	98191050	2975	2975	2975	2975	0
47	20240604	185700	98191050	2975	2975	2975	2975	0
48	20240604	185600	98191050	2975	2975	2975	2975	0
49	20240604	185500	98191050	2975	2975	2975	2975	0
50	20240604	185400	98191050	2975	2975	2975	2975	0
51	20240604	185300	98191050	2975	2975	2975	2975	0
52	20240604	185200	98191050	2975	2975	2975	2975	0
53	20240604	185100	98191050	2975	2975	2975	2975	0
54	20240604	185000	98191050	2975	2975	2975	2975	0
55	20240604	184900	98191050	2975	2975	2975	2975	0
56	20240604	184800	98191050	2975	2975	2975	2975	0
57	20240604	184700	98191050	2975	2975	2975	2975	0
58	20240604	184600	98191050	2975	2975	2975	2975	0
59	20240604	184500	98191050	2975	2975	2975	2975	0
60	20240604	184400	98191050	2975	2975	2975	2975	0
61	20240604	184300	98191050	2975	2975	2975	2975	0
62	20240604	184200	98191050	2975	2975	2975	2975	689
63	20240604	184100	98191050	2975	2975	2975	2975	0
64	20240604	184000	98191050	2975	2975	2975	2975	0
65	20240604	183900	98191050	2975	2975	2975	2975	0
66	20240604	183800	98191050	2975	2975	2975	2975	0
67	20240604	183700	98191050	2975	2975	2975	2975	0
68	20240604	183600	98191050	2975	2975	2975	2975	0
69	20240604	183500	98191050	2975	2975	2975	2975	0
70	20240604	183400	98191050	2975	2975	2975	2975	0
71	20240604	183300	98191050	2975	2975	2975	2975	0
72	20240604	183200	98191050	2975	2975	2975	2975	0
73	20240604	183100	98191050	2975	2975	2975	2975	0
74	20240604	183000	98191050	2975	2975	2975	2975	0
75	20240604	182900	98191050	2975	2975	2975	2975	0
76	20240604	182800	98191050	2975	2975	2975	2975	0
77	20240604	182700	98191050	2975	2975	2975	2975	0
78	20240604	182600	98191050	2975	2975	2975	2975	0
79	20240604	182500	98191050	2975	2975	2975	2975	0
80	20240604	182400	98191050	2975	2975	2975	2975	0
81	20240604	182300	98191050	2975	2975	2975	2975	0
82	20240604	182200	98191050	2975	2975	2975	2975	0
83	20240604	182100	98191050	2975	2975	2975	2975	0
84	20240604	182000	98191050	2975	2975	2975	2975	0
85	20240604	181900	98191050	2975	2975	2975	2975	0
86	20240604	181800	98191050	2975	2975	2975	2975	0
87	20240604	181700	98191050	2975	2975	2975	2975	0
88	20240604	181600	98191050	2975	2975	2975	2975	0
89	20240604	181500	98191050	2975	2975	2975	2975	0
90	20240604	181400	98191050	2975	2975	2975	2975	0
91	20240604	181300	98191050	2975	2975	2975	2975	0
92	20240604	181200	98191050	2975	2975	2975	2975	689
93	20240604	181100	98191050	2975	2975	2975	2975	0
94	20240604	181000	98191050	2975	2975	2975	2975	0
95	20240604	180900	98191050	2975	2975	2975	2975	0
96	20240604	180800	98191050	2975	2975	2975	2975	0
97	20240604	180700	98191050	2975	2975	2975	2975	0
98	20240604	180600	98191050	2975	2975	2975	2975	0
99	20240604	180500	98191050	2975	2975	2975	2975	0
100	20240604	180400	98191050	2975	2975	2975	2975	0
101	20240604	180300	98191050	2975	2975	2975	2975	0
102	20240604	180200	98191050	2975	2975	2975	2975	0
103	20240604	180100	98191050	2975	2975	2975	2975	0
104	20240604	180000	98191050	2975	2975	2975	2975	0
105	20240604	175900	98191050	2975	2975	2975	2975	0
106	20240604	175800	98191050	2975	2975	2975	2975	0
107	20240604	175700	98191050	2975	2975	2975	2975	0
108	20240604	175600	98191050	2975	2975	2975	2975	0
109	20240604	175500	98191050	2975	2975	2975	2975	0
110	20240604	175400	98191050	2975	2975	2975	2975	0
111	20240604	175300	98191050	2975	2975	2975	2975	0
112	20240604	175200	98191050	2975	2975	2975	2975	0
113	20240604	175100	98191050	2975	2975	2975	2975	0
114	20240604	175000	98191050	2975	2975	2975	2975	0
115	20240604	174900	98191050	2975	2975	2975	2975	0
116	20240604	174800	98191050	2975	2975	2975	2975	0
117	20240604	174700	98191050	2975	2975	2975	2975	0
118	20240604	174600	98191050	2975	2975	2975	2975	0
119	20240604	174500	98191050	2975	2975	2975	2975	0
120	20240604	174400	98191050	2975	2975	2975	2975	0
121	20240604	174300	98191050	2975	2975	2975	2975	0
122	20240604	174200	98191050	2975	2975	2975	2975	689
123	20240604	174100	98191050	2975	2975	2975	2975	0
124	20240604	174000	98191050	2975	2975	2975	2975	0
125	20240604	173900	98191050	2975	2975	2975	2975	0
126	20240604	173800	98191050	2975	2975	2975	2975	0
127	20240604	173700	98191050	2975	2975	2975	2975	0
128	20240604	173600	98191050	2975	2975	2975	2975	0
129	20240604	173500	98191050	2975	2975	2975	2975	0
130	20240604	173400	98191050	2975	2975	2975	2975	0
131	20240604	173300	98191050	2975	2975	2975	2975	0
132	20240604	173200	98191050	2975	2975	2975	2975	0
133	20240604	173100	98191050	2975	2975	2975	2975	0
134	20240604	173000	98191050	2975	2975	2975	2975	0
135	20240604	172900	98191050	2975	2975	2975	2975	0
136	20240604	172800	98191050	2975	2975	2975	2975	0
137	20240604	172700	98191050	2975	2975	2975	2975	0
138	20240604	172600	98191050	2975	2975	2975	2975	0
139	20240604	172500	98191050	2975	2975	2975	2975	0
140	20240604	172400	98191050	2975	2975	2975	2975	0
141	20240604	172300	98191050	2975	2975	2975	2975	0
142	20240604	172200	98191050	2975	2975	2975	2975	0
143	20240604	172100	98191050	2975	2975	2975	2975	0
144	20240604	172000	98191050	2975	2975	2975	2975	0
145	20240604	171900	98191050	2975	2975	2975	2975	0
146	20240604	171800	98191050	2975	2975	2975	2975	0
147	20240604	171700	98191050	2975	2975	2975	2975	0
148	20240604	171600	98191050	2975	2975	2975	2975	0
149	20240604	171500	98191050	2975	2975	2975	2975	0
150	20240604	171400	98191050	2975	2975	2975	2975	0
151	20240604	171300	98191050	2975	2975	2975	2975	0
152	20240604	171200	98191050	2975	2975	2975	2975	689
153	20240604	171100	98191050	2975	2975	2975	2975	0
154	20240604	171000	98191050	2975	2975	2975	2975	0
155	20240604	170900	98191050	2975	2975	2975	2975	0
156	20240604	170800	98191050	2975	2975	2975	2975	0
157	20240604	170700	98191050	2975	2975	2975	2975	0
158	20240604	170600	98191050	2975	2975	2975	2975	0
159	20240604	170500	98191050	2975	2975	2975	2975	0
160	20240604	170400	98191050	2975	2975	2975	2975	0
161	20240604	170300	98191050	2975	2975	2975	2975	0
162	20240604	170200	98191050	2975	2975	2975	2975	0
163	20240604	170100	98191050	2975	2975	2975	2975	0
164	20240604	170000	98191050	2975	2975	2975	2975	0
165	20240604	165900	98191050	2975	2975	2975	2975	0
166	20240604	165800	98191050	2975	2975	2975	2975	0
167	20240604	165700	98191050	2975	2975	2975	2975	0
168	20240604	165600	98191050	2975	2975	2975	2975	0
169	20240604	165500	98191050	2975	2975	2975	2975	0
170	20240604	165400	98191050	2975	2975	2975	2975	0
171	20240604	165300	98191050	2975	2975	2975	2975	0
172	20240604	165200	98191050	2975	2975	2975	2975	0
173	20240604	165100	98191050	2975	2975	2975	2975	0
174	20240604	165000	98191050	2975	2975	2975	2975	0
175	20240604	164900	98191050	2975	2975	2975	2975	0
176	20240604	164800	98191050	2975	2975	2975	2975	0
177	20240604	164700	98191050	2975	2975	2975	2975	0
178	20240604	164600	98191050	2975	2975	2975	2975	0
179	20240604	164500	98191050	2975	2975	2975	2975	0
180	20240604	164400	98191050	2975	2975	2975	2975	0
181	20240604	164300	98191050	2975	2975	2975	2975	0
182	20240604	164200	98191050	2975	2975	2975	2975	689
183	20240604	164100	98191050	2975	2975	2975	2975	0
184	20240604	164000	98191050	2975	2975	2975	2975	0
185	20240604	163900	98191050	2975	2975	2975	2975	0
186	20240604	163800	98191050	2975	2975	2975	2975	0
187	20240604	163700	98191050	2975	2975	2975	2975	0
188	20240604	163600	98191050	2975	2975	2975	2975	0
189	20240604	163500	98191050	2975	2975	2975	2975	0
190	20240604	163400	98191050	2975	2975	2975	2975	0
191	20240604	163300	98191050	2975	2975	2975	2975	0
192	20240604	163200	98191050	2975	2975	2975	2975	0
193	20240604	163100	98191050	2975	2975	2975	2975	0
194	20240604	163000	98191050	2975	2975	2975	2975	0
195	20240604	162900	98191050	2975	2975	2975	2975	0
196	20240604	162800	98191050	2975	2975	2975	2975	0
197	20240604	162700	98191050	2975	2975	2975	2975	0
198	20240604	162600	98191050	2975	2975	2975	2975	0
199	20240604	162500	98191050	2975	2975	2975	2975	0
200	20240604	162400	98191050	2975	2975	2975	2975	0
201	20240604	162300	98191050	2975	2975	2975	2975	0
202	20240604	162200	98191050	2975	2975	2975	2975	0
203	20240604	162100	98191050	2975	2975	2975	2975	0
204	20240604	162000	98191050	2975	2975	2975	2975	0
205	20240604	161900	98191050	2975	2975	2975	2975	0
206	20240604	161800	98191050	2975	2975	2975	2975	0
207	20240604	161700	98191050	2975	2975	2975	2975	0
208	20240604	161600	98191050	2975	2975	2975	2975	0
209	20240604	161500	98191050	2975	2975	2975	2975	0
210	20240604	161400	98191050	2975	2975	2975	2975	0
211	20240604	161300	98191050	2975	2975	2975	2975	0
212	20240604	161200	98191050	2975	2975	2975	2975	689
213	20240604	161100	98191050	2975	2975	2975	2975	0
214	20240604	161000	98191050	2975	2975	2975	2975	0
215	20240604	160900	98191050	2975	2975	2975	2975	0
216	20240604	160800	98191050	2975	2975	2975	2975	0
217	20240604	160700	98191050	2975	2975	2975	2975	0
218	20240604	160600	98191050	2975	2975	2975	2975	0
219	20240604	160500	98191050	2975	2975	2975	2975	0
220	20240604	160400	98191050	2975	2975	2975	2975	0
221	20240604	160300	98191050	2975	2975	2975	2975	0
222	20240604	160200	98191050	2975	2975	2975	2975	0
223	20240604	160100	98191050	2975	2975	2975	2975	0
224	20240604	160000	98191050	2975	2975	2975	2975	0
225	20240604	155900	98191050	2975	2975	2975	2975	0
226	20240604	155800	98191050	2975	2975	2975	2975	0
227	20240604	155700	98191050	2975	2975	2975	2975	0
228	20240604	155600	98191050	2975	2975	2975	2975	0
229	20240604	155500	98191050	2975	2975	2975	2975	0
230	20240604	155400	98191050	2975	2975	2975	2975	0
231	20240604	155300	98191050	2975	2975	2975	2975	0
232	20240604	155200	98191050	2975	2975	2975	2975	0
233	20240604	155100	98191050	2975	2975	2975	2975	0
234	20240604	155000	98191050	2975	2975	2975	2975	0
235	20240604	154900	98191050	2975	2975	2975	2975	0
236	20240604	154800	98191050	2975	2975	2975	2975	0
237	20240604	154700	98191050	2975	2975	2975	2975	0
238	20240604	154600	98191050	2975	2975	2975	2975	0
239	20240604	154500	98191050	2975	2975	2975	2975	0
240	20240604	154400	98191050	2975	2975	2975	2975	0
241	20240604	154300	98191050	2975	2975	2975	2975	0
242	20240604	154200	98191050	2975	2975	2975	2975	689
243	20240604	154100	98191050	2975	2975	2975	2975	0
244	20240604	154000	98191050	2975	2975	2975	2975	0
245	20240604	153900	98191050	2975	2975	2975	2975	0
246	20240604	153800	98191050	2975	2975	2975	2975	0
247	20240604	153700	98191050	2975	2975	2975	2975	0
248	20240604	153600	98191050	2975	2975	2975	2975	0
249	20240604	153500	98191050	2975	2975	2975	2975	0
250	20240604	153400	98191050	2975	2975	2975	2975	0
251	20240604	153300	98191050	2975	2975	2975	2975	0
252	20240604	153200	98191050	2975	2975	2975	2975	0
253	20240604	153100	98191050	2975	2975	2975	2975	0
254	20240604	153000	98191050	2975	2975	2975	2975	689
255	20240604	152900	96141275	2980	2980	2980	2980	0
256	20240604	152800	96141275	2980	2980	2980	2980	0
257	20240604	152700	96141275	2980	2980	2980	2980	0
258	20240604	152600	96141275	2980	2980	2980	2980	0
259	20240604	152500	96141275	2980	2980	2980	2980	0
260	20240604	152400	96141275	2980	2980	2980	2980	0
261	20240604	152300	96141275	2980	2980	2980	2980	0
262	20240604	152200	96141275	2980	2980	2980	2980	0
263	20240604	152100	96141275	2980	2980	2980	2980	0
264	20240604	152000	96141275	2980	2980	2980	2980	0
265	20240604	151900	96141275	2980	2980	2980	2980	0
266	20240604	151800	96141275	2980	2980	2980	2980	0
267	20240604	151700	96141275	2980	2980	2980	2980	1
268	20240604	151600	96138295	2980	2975	2980	2975	2
269	20240604	151500	96132340	2960	2960	2960	2960	0
270	20240604	151400	96132340	2960	2960	2960	2960	0
271	20240604	151300	96132340	2960	2960	2960	2960	0
272	20240604	151200	96132340	2960	2960	2960	2960	0
273	20240604	151100	96132340	2960	2960	2960	2960	0
274	20240604	151000	96132340	2960	2980	2980	2960	476
275	20240604	150900	94713880	2970	2970	2970	2970	0
276	20240604	150800	94713880	2970	2965	2970	2965	924
277	20240604	150700	91970990	2960	2960	2960	2960	0
278	20240604	150600	91970990	2960	2960	2960	2960	0
279	20240604	150500	91970990	2960	2960	2960	2960	0
280	20240604	150400	91970990	2960	2960	2960	2960	0
281	20240604	150300	91970990	2960	2960	2960	2960	0
282	20240604	150200	91970990	2960	2960	2960	2960	0
283	20240604	150100	91970990	2960	2960	2960	2960	0
284	20240604	150000	91970990	2960	2960	2960	2960	0
285	20240604	145900	91970990	2960	2960	2960	2960	0
286	20240604	145800	91970990	2960	2960	2960	2960	0
287	20240604	145700	91970990	2960	2960	2960	2960	0
288	20240604	145600	91970990	2960	2960	2960	2960	0
289	20240604	145500	91970990	2960	2960	2960	2960	0
290	20240604	145400	91970990	2960	2960	2960	2960	0
291	20240604	145300	91970990	2960	2960	2960	2960	0
292	20240604	145200	91970990	2960	2960	2960	2960	0
293	20240604	145100	91970990	2960	2960	2960	2960	0
294	20240604	145000	91970990	2960	2960	2960	2960	0
295	20240604	144900	91970990	2960	2960	2960	2960	1
296	20240604	144800	91968030	2955	2955	2955	2955	0
297	20240604	144700	91968030	2955	2955	2955	2955	0
298	20240604	144600	91968030	2955	2955	2955	2955	0
299	20240604	144500	91968030	2955	2955	2955	2955	0
300	20240604	144400	91968030	2955	2955	2955	2955	0
301	20240604	144300	91968030	2955	2955	2955	2955	0
302	20240604	144200	91968030	2955	2955	2955	2955	0
303	20240604	144100	91968030	2955	2955	2955	2955	0
304	20240604	144000	91968030	2955	2975	2975	2955	6
305	20240604	143900	91950200	2955	2955	2955	2955	1
306	20240604	143800	91947245	2955	2955	2955	2955	0
307	20240604	143700	91947245	2955	2955	2955	2955	0
308	20240604	143600	91947245	2955	2955	2955	2955	0
309	20240604	143500	91947245	2955	2955	2955	2955	0
310	20240604	143400	91947245	2955	2955	2955	2955	0
311	20240604	143300	91947245	2955	2955	2955	2955	0
312	20240604	143200	91947245	2955	2955	2955	2955	1101
313	20240604	143100	88693790	2960	2960	2960	2960	0
314	20240604	143000	88693790	2960	2960	2960	2960	0
315	20240604	142900	88693790	2960	2960	2960	2960	0
316	20240604	142800	88693790	2960	2960	2960	2960	0
317	20240604	142700	88693790	2960	2960	2960	2960	0
318	20240604	142600	88693790	2960	2960	2960	2960	0
319	20240604	142500	88693790	2960	2960	2960	2960	0
320	20240604	142400	88693790	2960	2960	2960	2960	0
321	20240604	142300	88693790	2960	2960	2960	2960	0
322	20240604	142200	88693790	2960	2960	2960	2960	0
323	20240604	142100	88693790	2960	2960	2960	2960	0
324	20240604	142000	88693790	2960	2960	2960	2960	0
325	20240604	141900	88693790	2960	2960	2960	2960	0
326	20240604	141800	88693790	2960	2960	2960	2960	0
327	20240604	141700	88693790	2960	2960	2960	2960	0
328	20240604	141600	88693790	2960	2960	2960	2960	0
329	20240604	141500	88693790	2960	2960	2960	2960	0
330	20240604	141400	88693790	2960	2960	2960	2960	0
331	20240604	141300	88693790	2960	2960	2960	2960	0
332	20240604	141200	88693790	2960	2960	2960	2960	0
333	20240604	141100	88693790	2960	2960	2960	2960	0
334	20240604	141000	88693790	2960	2960	2960	2960	0
335	20240604	140900	88693790	2960	2960	2960	2960	0
336	20240604	140800	88693790	2960	2960	2960	2960	0
337	20240604	140700	88693790	2960	2960	2960	2960	0
338	20240604	140600	88693790	2960	2960	2960	2960	0
339	20240604	140500	88693790	2960	2960	2960	2960	1
340	20240604	140400	88690830	2965	2965	2965	2965	0
341	20240604	140300	88690830	2965	2965	2965	2965	1
342	20240604	140200	88687865	2955	2955	2955	2955	0
343	20240604	140100	88687865	2955	2955	2955	2955	0
344	20240604	140000	88687865	2955	2955	2955	2955	0
345	20240604	135900	88687865	2955	2955	2955	2955	0
346	20240604	135800	88687865	2955	2955	2955	2955	0
347	20240604	135700	88687865	2955	2955	2955	2955	0
348	20240604	135600	88687865	2955	2955	2955	2955	0
349	20240604	135500	88687865	2955	2955	2955	2955	0
350	20240604	135400	88687865	2955	2955	2955	2955	0
351	20240604	135300	88687865	2955	2955	2955	2955	0
352	20240604	135200	88687865	2955	2955	2955	2955	0
353	20240604	135100	88687865	2955	2955	2955	2955	0
354	20240604	135000	88687865	2955	2955	2955	2955	0
355	20240604	134900	88687865	2955	2955	2955	2955	1000
356	20240604	134800	85732865	2960	2960	2960	2960	0
357	20240604	134700	85732865	2960	2960	2960	2960	210
358	20240604	134600	85111265	2960	2960	2960	2960	0
359	20240604	134500	85111265	2960	2960	2960	2960	0
360	20240604	134400	85111265	2960	2960	2960	2960	0
361	20240604	134300	85111265	2960	2960	2960	2960	0
362	20240604	134200	85111265	2960	2960	2960	2960	0
363	20240604	134100	85111265	2960	2960	2960	2960	0
364	20240604	134000	85111265	2960	2960	2960	2960	0
365	20240604	133900	85111265	2960	2960	2960	2960	42
366	20240604	133800	84986945	2955	2955	2955	2955	0
367	20240604	133700	84986945	2955	2955	2955	2955	0
368	20240604	133600	84986945	2955	2955	2955	2955	0
369	20240604	133500	84986945	2955	2955	2955	2955	0
370	20240604	133400	84986945	2955	2955	2955	2955	0
371	20240604	133300	84986945	2955	2955	2955	2955	0
372	20240604	133200	84986945	2955	2955	2955	2955	0
373	20240604	133100	84986945	2955	2955	2955	2955	0
374	20240604	133000	84986945	2955	2955	2955	2955	0
375	20240604	132900	84986945	2955	2955	2955	2955	0
376	20240604	132800	84986945	2955	2955	2955	2955	0
377	20240604	132700	84986945	2955	2955	2955	2955	0
378	20240604	132600	84986945	2955	2955	2955	2955	0
379	20240604	132500	84986945	2955	2955	2955	2955	0
380	20240604	132400	84986945	2955	2955	2955	2955	0
381	20240604	132300	84986945	2955	2955	2955	2955	0
382	20240604	132200	84986945	2955	2955	2955	2955	0
383	20240604	132100	84986945	2955	2955	2955	2955	0
384	20240604	132000	84986945	2955	2955	2955	2955	0
385	20240604	131900	84986945	2955	2955	2955	2955	0
386	20240604	131800	84986945	2955	2955	2955	2955	0
387	20240604	131700	84986945	2955	2955	2955	2955	0
388	20240604	131600	84986945	2955	2955	2955	2955	0
389	20240604	131500	84986945	2955	2955	2955	2955	0
390	20240604	131400	84986945	2955	2955	2955	2955	0
391	20240604	131300	84986945	2955	2955	2955	2955	0
392	20240604	131200	84986945	2955	2955	2955	2955	0
393	20240604	131100	84986945	2955	2955	2955	2955	0
394	20240604	131000	84986945	2955	2955	2955	2955	30
395	20240604	130900	84898295	2985	2985	2985	2985	0
396	20240604	130800	84898295	2985	2985	2985	2985	0
397	20240604	130700	84898295	2985	2985	2985	2985	0
398	20240604	130600	84898295	2985	2985	2985	2985	0
399	20240604	130500	84898295	2985	2985	2985	2985	0
400	20240604	130400	84898295	2985	2985	2985	2985	0
401	20240604	130300	84898295	2985	2985	2985	2985	0
402	20240604	130200	84898295	2985	2985	2985	2985	0
403	20240604	130100	84898295	2985	2985	2985	2985	0
404	20240604	130000	84898295	2985	2985	2985	2985	0
405	20240604	125900	84898295	2985	2980	2985	2980	100
406	20240604	125800	84600250	2990	2990	2990	2990	0
407	20240604	125700	84600250	2990	2990	2990	2990	0
408	20240604	125600	84600250	2990	2990	2990	2990	0
409	20240604	125500	84600250	2990	2990	2990	2990	0
410	20240604	125400	84600250	2990	2990	2990	2990	0
411	20240604	125300	84600250	2990	2990	2990	2990	0
412	20240604	125200	84600250	2990	2990	2990	2990	0
413	20240604	125100	84600250	2990	2990	2990	2990	0
414	20240604	125000	84600250	2990	2990	2990	2990	0
415	20240604	124900	84600250	2990	2975	2990	2975	200
416	20240604	124800	84004065	2990	2990	2990	2990	0
417	20240604	124700	84004065	2990	2990	2990	2990	0
418	20240604	124600	84004065	2990	2990	2990	2990	0
419	20240604	124500	84004065	2990	2990	2990	2990	0
420	20240604	124400	84004065	2990	2990	2990	2990	0
421	20240604	124300	84004065	2990	2990	2990	2990	0
422	20240604	124200	84004065	2990	2990	2990	2990	0
423	20240604	124100	84004065	2990	2990	2990	2990	0
424	20240604	124000	84004065	2990	2990	2990	2990	0
425	20240604	123900	84004065	2990	2990	2990	2990	0
426	20240604	123800	84004065	2990	2990	2990	2990	0
427	20240604	123700	84004065	2990	2990	2990	2990	0
428	20240604	123600	84004065	2990	2990	2990	2990	0
429	20240604	123500	84004065	2990	2990	2990	2990	0
430	20240604	123400	84004065	2990	2990	2990	2990	0
431	20240604	123300	84004065	2990	2990	2990	2990	0
432	20240604	123200	84004065	2990	2990	2990	2990	0
433	20240604	123100	84004065	2990	2990	2990	2990	0
434	20240604	123000	84004065	2990	2980	2990	2980	12
435	20240604	122900	83968290	2990	2990	2990	2990	0
436	20240604	122800	83968290	2990	2990	2990	2990	0
437	20240604	122700	83968290	2990	2980	2990	2980	45
438	20240604	122600	83834170	2990	2990	2990	2990	0
439	20240604	122500	83834170	2990	2990	2990	2990	0
440	20240604	122400	83834170	2990	2990	2990	2990	0
441	20240604	122300	83834170	2990	2990	2990	2990	0
442	20240604	122200	83834170	2990	2990	2990	2990	0
443	20240604	122100	83834170	2990	2990	2990	2990	0
444	20240604	122000	83834170	2990	2990	2990	2990	0
445	20240604	121900	83834170	2990	2985	2990	2985	10
446	20240604	121800	83804315	2990	2990	2990	2990	0
447	20240604	121700	83804315	2990	2990	2990	2990	0
448	20240604	121600	83804315	2990	2985	2990	2985	50
449	20240604	121500	83655000	2990	2990	2990	2990	0
450	20240604	121400	83655000	2990	2980	2990	2980	150
451	20240604	121300	83207780	2980	2980	2980	2980	0
452	20240604	121200	83207780	2980	2980	2980	2980	0
453	20240604	121100	83207780	2980	2980	2980	2980	0
454	20240604	121000	83207780	2980	2980	2980	2980	0
455	20240604	120900	83207780	2980	2980	2980	2980	0
456	20240604	120800	83207780	2980	2980	2980	2980	0
457	20240604	120700	83207780	2980	2955	2980	2955	1000
458	20240604	120600	80233495	2970	2970	2970	2970	0
459	20240604	120500	80233495	2970	2970	2970	2970	0
460	20240604	120400	80233495	2970	2970	2970	2970	0
461	20240604	120300	80233495	2970	2970	2970	2970	0
462	20240604	120200	80233495	2970	2970	2970	2970	0
463	20240604	120100	80233495	2970	2970	2970	2970	0
464	20240604	120000	80233495	2970	2970	2970	2970	0
465	20240604	115900	80233495	2970	2970	2970	2970	0
466	20240604	115800	80233495	2970	2970	2970	2970	0
467	20240604	115700	80233495	2970	2970	2970	2970	0
468	20240604	115600	80233495	2970	2970	2970	2970	0
469	20240604	115500	80233495	2970	2970	2970	2970	0
470	20240604	115400	80233495	2970	2970	2970	2970	0
471	20240604	115300	80233495	2970	2970	2970	2970	0
472	20240604	115200	80233495	2970	2970	2970	2970	0
473	20240604	115100	80233495	2970	2970	2970	2970	0
474	20240604	115000	80233495	2970	2970	2970	2970	0
475	20240604	114900	80233495	2970	2970	2970	2970	0
476	20240604	114800	80233495	2970	2970	2970	2970	0
477	20240604	114700	80233495	2970	2970	2970	2970	0
478	20240604	114600	80233495	2970	2970	2970	2970	0
479	20240604	114500	80233495	2970	2970	2970	2970	0
480	20240604	114400	80233495	2970	2970	2970	2970	0
481	20240604	114300	80233495	2970	2970	2970	2970	0
482	20240604	114200	80233495	2970	2970	2970	2970	0
483	20240604	114100	80233495	2970	2970	2970	2970	0
484	20240604	114000	80233495	2970	2970	2970	2970	0
485	20240604	113900	80233495	2970	2970	2970	2970	0
486	20240604	113800	80233495	2970	2970	2970	2970	0
487	20240604	113700	80233495	2970	2970	2970	2970	0
488	20240604	113600	80233495	2970	2970	2970	2970	0
489	20240604	113500	80233495	2970	2970	2970	2970	1
490	20240604	113400	80230525	2950	2940	2950	2940	5087
491	20240604	113300	65249095	2940	2940	2940	2940	908
492	20240604	113200	62579575	2940	2940	2940	2940	0
493	20240604	113100	62579575	2940	2940	2940	2940	0
494	20240604	113000	62579575	2940	2940	2940	2940	0
495	20240604	112900	62579575	2940	2940	2940	2940	0
496	20240604	112800	62579575	2940	2940	2940	2940	0
497	20240604	112700	62579575	2940	2940	2940	2940	0
498	20240604	112600	62579575	2940	2940	2940	2940	0
499	20240604	112500	62579575	2940	2940	2940	2940	0
500	20240604	112400	62579575	2940	2940	2940	2940	0
501	20240604	112300	62579575	2940	2940	2940	2940	67
502	20240604	112200	62382595	2945	2945	2945	2945	11
503	20240604	112100	62350200	2945	2945	2945	2945	0
504	20240604	112000	62350200	2945	2945	2945	2945	0
505	20240604	111900	62350200	2945	2945	2945	2945	0
506	20240604	111800	62350200	2945	2945	2945	2945	0
507	20240604	111700	62350200	2945	2945	2945	2945	0
508	20240604	111600	62350200	2945	2945	2945	2945	1
509	20240604	111500	62347255	2945	2945	2945	2945	0
510	20240604	111400	62347255	2945	2945	2945	2945	0
511	20240604	111300	62347255	2945	2945	2945	2945	0
512	20240604	111200	62347255	2945	2945	2945	2945	0
513	20240604	111100	62347255	2945	2945	2945	2945	0
514	20240604	111000	62347255	2945	2945	2945	2945	0
515	20240604	110900	62347255	2945	2945	2945	2945	0
516	20240604	110800	62347255	2945	2945	2945	2945	0
517	20240604	110700	62347255	2945	2945	2945	2945	0
518	20240604	110600	62347255	2945	2945	2945	2945	0
519	20240604	110500	62347255	2945	2945	2945	2945	0
520	20240604	110400	62347255	2945	2945	2945	2945	1
521	20240604	110300	62344310	2940	2940	2940	2940	106
522	20240604	110200	62032670	2945	2945	2945	2945	0
523	20240604	110100	62032670	2945	2945	2945	2945	0
524	20240604	110000	62032670	2945	2945	2945	2945	0
525	20240604	105900	62032670	2945	2945	2945	2945	0
526	20240604	105800	62032670	2945	2945	2945	2945	0
527	20240604	105700	62032670	2945	2945	2945	2945	350
528	20240604	105600	61001920	2945	2945	2945	2945	0
529	20240604	105500	61001920	2945	2945	2945	2945	0
530	20240604	105400	61001920	2945	2945	2945	2945	0
531	20240604	105300	61001920	2945	2945	2945	2945	0
532	20240604	105200	61001920	2945	2945	2945	2945	0
533	20240604	105100	61001920	2945	2945	2945	2945	0
534	20240604	105000	61001920	2945	2945	2945	2945	0
535	20240604	104900	61001920	2945	2945	2945	2945	0
536	20240604	104800	61001920	2945	2945	2945	2945	0
537	20240604	104700	61001920	2945	2945	2945	2945	0
538	20240604	104600	61001920	2945	2945	2945	2945	0
539	20240604	104500	61001920	2945	2945	2945	2945	1
540	20240604	104400	60998975	2945	2945	2945	2945	0
541	20240604	104300	60998975	2945	2945	2945	2945	0
542	20240604	104200	60998975	2945	2945	2945	2945	0
543	20240604	104100	60998975	2945	2945	2945	2945	0
544	20240604	104000	60998975	2945	2945	2945	2945	0
545	20240604	103900	60998975	2945	2945	2945	2945	0
546	20240604	103800	60998975	2945	2945	2945	2945	10
547	20240604	103700	60969525	2945	2945	2945	2945	0
548	20240604	103600	60969525	2945	2945	2945	2945	0
549	20240604	103500	60969525	2945	2945	2945	2945	0
550	20240604	103400	60969525	2945	2945	2945	2945	0
551	20240604	103300	60969525	2945	2945	2945	2945	0
552	20240604	103200	60969525	2945	2945	2945	2945	0
553	20240604	103100	60969525	2945	2945	2945	2945	0
554	20240604	103000	60969525	2945	2945	2945	2945	0
555	20240604	102900	60969525	2945	2945	2945	2945	0
556	20240604	102800	60969525	2945	2945	2945	2945	0
557	20240604	102700	60969525	2945	2945	2950	2945	865
558	20240604	102600	58418445	2945	2945	2945	2945	0
559	20240604	102500	58418445	2945	2945	2945	2945	0
560	20240604	102400	58418445	2945	2945	2945	2945	0
561	20240604	102300	58418445	2945	2945	2945	2945	0
562	20240604	102200	58418445	2945	2945	2945	2945	0
563	20240604	102100	58418445	2945	2945	2945	2945	0
564	20240604	102000	58418445	2945	2945	2945	2945	0
565	20240604	101900	58418445	2945	2945	2945	2945	0
566	20240604	101800	58418445	2945	2945	2945	2945	0
567	20240604	101700	58418445	2945	2945	2945	2945	0
568	20240604	101600	58418445	2945	2945	2945	2945	0
569	20240604	101500	58418445	2945	2945	2945	2945	0
570	20240604	101400	58418445	2945	2945	2945	2945	0
571	20240604	101300	58418445	2945	2940	2945	2940	10
572	20240604	101200	58389000	2945	2945	2945	2945	0
573	20240604	101100	58389000	2945	2945	2945	2945	0
574	20240604	101000	58389000	2945	2945	2945	2945	0
575	20240604	100900	58389000	2945	2945	2945	2945	0
576	20240604	100800	58389000	2945	2945	2945	2945	0
577	20240604	100700	58389000	2945	2945	2945	2945	0
578	20240604	100600	58389000	2945	2935	2945	2935	196
579	20240604	100500	57812600	2935	2935	2935	2935	0
580	20240604	100400	57812600	2935	2935	2935	2935	0
581	20240604	100300	57812600	2935	2930	2935	2930	400
582	20240604	100200	56638605	2935	2935	2935	2935	0
583	20240604	100100	56638605	2935	2935	2935	2935	0
584	20240604	100000	56638605	2935	2935	2935	2935	0
585	20240604	095900	56638605	2935	2935	2935	2935	0
586	20240604	095800	56638605	2935	2935	2935	2935	0
587	20240604	095700	56638605	2935	2935	2935	2935	300
588	20240604	095600	55758105	2920	2920	2920	2920	292
589	20240604	095500	54905465	2910	2910	2910	2910	0
590	20240604	095400	54905465	2910	2910	2910	2910	0
591	20240604	095300	54905465	2910	2910	2910	2910	0
592	20240604	095200	54905465	2910	2910	2910	2910	0
593	20240604	095100	54905465	2910	2910	2910	2910	0
594	20240604	095000	54905465	2910	2910	2910	2910	0
595	20240604	094900	54905465	2910	2910	2910	2910	0
596	20240604	094800	54905465	2910	2910	2910	2910	0
597	20240604	094700	54905465	2910	2910	2910	2910	0
598	20240604	094600	54905465	2910	2910	2910	2910	0
599	20240604	094500	54905465	2910	2910	2910	2910	0
600	20240604	094400	54905465	2910	2910	2910	2910	0
601	20240604	094300	54905465	2910	2915	2915	2910	100
602	20240604	094200	54614295	2915	2915	2915	2915	0
603	20240604	094100	54614295	2915	2915	2915	2915	0
604	20240604	094000	54614295	2915	2915	2915	2915	0
605	20240604	093900	54614295	2915	2915	2915	2915	0
606	20240604	093800	54614295	2915	2915	2915	2915	0
607	20240604	093700	54614295	2915	2920	2920	2905	3009
608	20240604	093600	45856810	2925	2925	2925	2925	500
609	20240604	093500	44394310	2940	2940	2940	2940	0
610	20240604	093400	44394310	2940	2940	2940	2940	0
611	20240604	093300	44394310	2940	2940	2940	2940	1
612	20240604	093200	44391370	2915	2915	2915	2915	0
613	20240604	093100	44391370	2915	2915	2915	2915	0
614	20240604	093000	44391370	2915	2915	2915	2915	0
615	20240604	092900	44391370	2915	2935	2960	2915	600
616	20240604	092800	42639160	2915	2925	2925	2915	505
617	20240604	092700	41165105	2975	2975	2975	2975	0
618	20240604	092600	41165105	2975	2975	2975	2975	0
619	20240604	092500	41165105	2975	2975	2975	2975	0
620	20240604	092400	41165105	2975	2975	2975	2975	0
621	20240604	092300	41165105	2975	2975	2975	2975	0
622	20240604	092200	41165105	2975	2975	2975	2975	0
623	20240604	092100	41165105	2975	2975	2975	2975	0
624	20240604	092000	41165105	2975	2975	2975	2975	0
625	20240604	091900	41165105	2975	2975	2975	2975	0
626	20240604	091800	41165105	2975	2975	2975	2975	0
627	20240604	091700	41165105	2975	2975	2975	2975	0
628	20240604	091600	41165105	2975	2975	2975	2975	3
629	20240604	091500	41156180	2950	2950	2950	2950	0
630	20240604	091400	41156180	2950	2945	2950	2945	843
631	20240604	091300	38671830	2945	2930	2945	2930	889
632	20240604	091200	36057485	2920	2920	2920	2920	0
633	20240604	091100	36057485	2920	2920	2920	2920	863
634	20240604	091000	33537525	2920	2920	2920	2920	342
635	20240604	090900	32538885	2930	2920	2935	2920	4639
636	20240604	090800	18988750	2835	2835	2835	2835	0
637	20240604	090700	18988750	2835	2980	2980	2835	6320
638	20240604	090600	680400	3000	2980	3000	2980	47
639	20240604	090500	539930	2960	2960	2960	2960	0
640	20240604	090400	539930	2960	2960	2960	2960	0
641	20240604	090300	539930	2960	2960	2960	2960	0
642	20240604	090200	539930	2960	2970	2970	2960	17
643	20240604	090100	489540	2985	2985	2985	2985	0
644	20240604	090000	489540	2985	2985	2985	2985	164