KissMeData/003470/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	184000	176287430	2715	2715	2715	2715	7256
3	20240604	183900	176287430	2715	2715	2715	2715	0
4	20240604	183800	176287430	2715	2715	2715	2715	0
5	20240604	183700	176287430	2715	2715	2715	2715	0
6	20240604	183600	176287430	2715	2715	2715	2715	0
7	20240604	183500	176287430	2715	2715	2715	2715	0
8	20240604	183400	176287430	2715	2715	2715	2715	0
9	20240604	183300	176287430	2715	2715	2715	2715	0
10	20240604	183200	176287430	2715	2715	2715	2715	0
11	20240604	183100	176287430	2715	2715	2715	2715	0
12	20240604	183000	176287430	2715	2715	2715	2715	0
13	20240604	182900	176287430	2715	2715	2715	2715	0
14	20240604	182800	176287430	2715	2715	2715	2715	0
15	20240604	182700	176287430	2715	2715	2715	2715	0
16	20240604	182600	176287430	2715	2715	2715	2715	0
17	20240604	182500	176287430	2715	2715	2715	2715	0
18	20240604	182400	176287430	2715	2715	2715	2715	0
19	20240604	182300	176287430	2715	2715	2715	2715	0
20	20240604	182200	176287430	2715	2715	2715	2715	0
21	20240604	182100	176287430	2715	2715	2715	2715	0
22	20240604	182000	176287430	2715	2715	2715	2715	0
23	20240604	181900	176287430	2715	2715	2715	2715	0
24	20240604	181800	176287430	2715	2715	2715	2715	0
25	20240604	181700	176287430	2715	2715	2715	2715	0
26	20240604	181600	176287430	2715	2715	2715	2715	0
27	20240604	181500	176287430	2715	2715	2715	2715	0
28	20240604	181400	176287430	2715	2715	2715	2715	0
29	20240604	181300	176287430	2715	2715	2715	2715	0
30	20240604	181200	176287430	2715	2715	2715	2715	0
31	20240604	181100	176287430	2715	2715	2715	2715	0
32	20240604	181000	176287430	2715	2715	2715	2715	7256
33	20240604	180900	176287430	2715	2715	2715	2715	0
34	20240604	180800	176287430	2715	2715	2715	2715	0
35	20240604	180700	176287430	2715	2715	2715	2715	0
36	20240604	180600	176287430	2715	2715	2715	2715	0
37	20240604	180500	176287430	2715	2715	2715	2715	0
38	20240604	180400	176287430	2715	2715	2715	2715	0
39	20240604	180300	176287430	2715	2715	2715	2715	0
40	20240604	180200	176287430	2715	2715	2715	2715	0
41	20240604	180100	176287430	2715	2715	2715	2715	0
42	20240604	180000	176287430	2715	2715	2715	2715	0
43	20240604	175900	176287430	2715	2715	2715	2715	0
44	20240604	175800	176287430	2715	2715	2715	2715	0
45	20240604	175700	176287430	2715	2715	2715	2715	0
46	20240604	175600	176287430	2715	2715	2715	2715	0
47	20240604	175500	176287430	2715	2715	2715	2715	0
48	20240604	175400	176287430	2715	2715	2715	2715	0
49	20240604	175300	176287430	2715	2715	2715	2715	0
50	20240604	175200	176287430	2715	2715	2715	2715	0
51	20240604	175100	176287430	2715	2715	2715	2715	0
52	20240604	175000	176287430	2715	2715	2715	2715	0
53	20240604	174900	176287430	2715	2715	2715	2715	0
54	20240604	174800	176287430	2715	2715	2715	2715	0
55	20240604	174700	176287430	2715	2715	2715	2715	0
56	20240604	174600	176287430	2715	2715	2715	2715	0
57	20240604	174500	176287430	2715	2715	2715	2715	0
58	20240604	174400	176287430	2715	2715	2715	2715	0
59	20240604	174300	176287430	2715	2715	2715	2715	0
60	20240604	174200	176287430	2715	2715	2715	2715	0
61	20240604	174100	176287430	2715	2715	2715	2715	0
62	20240604	174000	176287430	2715	2715	2715	2715	7256
63	20240604	173900	176287430	2715	2715	2715	2715	0
64	20240604	173800	176287430	2715	2715	2715	2715	0
65	20240604	173700	176287430	2715	2715	2715	2715	0
66	20240604	173600	176287430	2715	2715	2715	2715	0
67	20240604	173500	176287430	2715	2715	2715	2715	0
68	20240604	173400	176287430	2715	2715	2715	2715	0
69	20240604	173300	176287430	2715	2715	2715	2715	0
70	20240604	173200	176287430	2715	2715	2715	2715	0
71	20240604	173100	176287430	2715	2715	2715	2715	0
72	20240604	173000	176287430	2715	2715	2715	2715	0
73	20240604	172900	176287430	2715	2715	2715	2715	0
74	20240604	172800	176287430	2715	2715	2715	2715	0
75	20240604	172700	176287430	2715	2715	2715	2715	0
76	20240604	172600	176287430	2715	2715	2715	2715	0
77	20240604	172500	176287430	2715	2715	2715	2715	0
78	20240604	172400	176287430	2715	2715	2715	2715	0
79	20240604	172300	176287430	2715	2715	2715	2715	0
80	20240604	172200	176287430	2715	2715	2715	2715	0
81	20240604	172100	176287430	2715	2715	2715	2715	0
82	20240604	172000	176287430	2715	2715	2715	2715	0
83	20240604	171900	176287430	2715	2715	2715	2715	0
84	20240604	171800	176287430	2715	2715	2715	2715	0
85	20240604	171700	176287430	2715	2715	2715	2715	0
86	20240604	171600	176287430	2715	2715	2715	2715	0
87	20240604	171500	176287430	2715	2715	2715	2715	0
88	20240604	171400	176287430	2715	2715	2715	2715	0
89	20240604	171300	176287430	2715	2715	2715	2715	0
90	20240604	171200	176287430	2715	2715	2715	2715	0
91	20240604	171100	176287430	2715	2715	2715	2715	0
92	20240604	171000	176287430	2715	2715	2715	2715	7256
93	20240604	170900	176287430	2715	2715	2715	2715	0
94	20240604	170800	176287430	2715	2715	2715	2715	0
95	20240604	170700	176287430	2715	2715	2715	2715	0
96	20240604	170600	176287430	2715	2715	2715	2715	0
97	20240604	170500	176287430	2715	2715	2715	2715	0
98	20240604	170400	176287430	2715	2715	2715	2715	0
99	20240604	170300	176287430	2715	2715	2715	2715	0
100	20240604	170200	176287430	2715	2715	2715	2715	0
101	20240604	170100	176287430	2715	2715	2715	2715	0
102	20240604	170000	176287430	2715	2715	2715	2715	0
103	20240604	165900	176287430	2715	2715	2715	2715	0
104	20240604	165800	176287430	2715	2715	2715	2715	0
105	20240604	165700	176287430	2715	2715	2715	2715	0
106	20240604	165600	176287430	2715	2715	2715	2715	0
107	20240604	165500	176287430	2715	2715	2715	2715	0
108	20240604	165400	176287430	2715	2715	2715	2715	0
109	20240604	165300	176287430	2715	2715	2715	2715	0
110	20240604	165200	176287430	2715	2715	2715	2715	0
111	20240604	165100	176287430	2715	2715	2715	2715	0
112	20240604	165000	176287430	2715	2715	2715	2715	0
113	20240604	164900	176287430	2715	2715	2715	2715	0
114	20240604	164800	176287430	2715	2715	2715	2715	0
115	20240604	164700	176287430	2715	2715	2715	2715	0
116	20240604	164600	176287430	2715	2715	2715	2715	0
117	20240604	164500	176287430	2715	2715	2715	2715	0
118	20240604	164400	176287430	2715	2715	2715	2715	0
119	20240604	164300	176287430	2715	2715	2715	2715	0
120	20240604	164200	176287430	2715	2715	2715	2715	0
121	20240604	164100	176287430	2715	2715	2715	2715	0
122	20240604	164000	176287430	2715	2715	2715	2715	7256
123	20240604	163900	176287430	2715	2715	2715	2715	0
124	20240604	163800	176287430	2715	2715	2715	2715	0
125	20240604	163700	176287430	2715	2715	2715	2715	0
126	20240604	163600	176287430	2715	2715	2715	2715	0
127	20240604	163500	176287430	2715	2715	2715	2715	0
128	20240604	163400	176287430	2715	2715	2715	2715	0
129	20240604	163300	176287430	2715	2715	2715	2715	0
130	20240604	163200	176287430	2715	2715	2715	2715	0
131	20240604	163100	176287430	2715	2715	2715	2715	0
132	20240604	163000	176287430	2715	2715	2715	2715	0
133	20240604	162900	176287430	2715	2715	2715	2715	0
134	20240604	162800	176287430	2715	2715	2715	2715	0
135	20240604	162700	176287430	2715	2715	2715	2715	0
136	20240604	162600	176287430	2715	2715	2715	2715	0
137	20240604	162500	176287430	2715	2715	2715	2715	0
138	20240604	162400	176287430	2715	2715	2715	2715	0
139	20240604	162300	176287430	2715	2715	2715	2715	0
140	20240604	162200	176287430	2715	2715	2715	2715	0
141	20240604	162100	176287430	2715	2715	2715	2715	0
142	20240604	162000	176287430	2715	2715	2715	2715	0
143	20240604	161900	176287430	2715	2715	2715	2715	0
144	20240604	161800	176287430	2715	2715	2715	2715	0
145	20240604	161700	176287430	2715	2715	2715	2715	0
146	20240604	161600	176287430	2715	2715	2715	2715	0
147	20240604	161500	176287430	2715	2715	2715	2715	0
148	20240604	161400	176287430	2715	2715	2715	2715	0
149	20240604	161300	176287430	2715	2715	2715	2715	0
150	20240604	161200	176287430	2715	2715	2715	2715	0
151	20240604	161100	176287430	2715	2715	2715	2715	0
152	20240604	161000	176287430	2715	2715	2715	2715	7256
153	20240604	160900	176287430	2715	2715	2715	2715	0
154	20240604	160800	176287430	2715	2715	2715	2715	0
155	20240604	160700	176287430	2715	2715	2715	2715	0
156	20240604	160600	176287430	2715	2715	2715	2715	0
157	20240604	160500	176287430	2715	2715	2715	2715	0
158	20240604	160400	176287430	2715	2715	2715	2715	0
159	20240604	160300	176287430	2715	2715	2715	2715	0
160	20240604	160200	176287430	2715	2715	2715	2715	0
161	20240604	160100	176287430	2715	2715	2715	2715	0
162	20240604	160000	176287430	2715	2715	2715	2715	0
163	20240604	155900	176287430	2715	2715	2715	2715	0
164	20240604	155800	176287430	2715	2715	2715	2715	0
165	20240604	155700	176287430	2715	2715	2715	2715	0
166	20240604	155600	176287430	2715	2715	2715	2715	0
167	20240604	155500	176287430	2715	2715	2715	2715	0
168	20240604	155400	176287430	2715	2715	2715	2715	0
169	20240604	155300	176287430	2715	2715	2715	2715	0
170	20240604	155200	176287430	2715	2715	2715	2715	0
171	20240604	155100	176287430	2715	2715	2715	2715	0
172	20240604	155000	176287430	2715	2715	2715	2715	0
173	20240604	154900	176287430	2715	2715	2715	2715	0
174	20240604	154800	176287430	2715	2715	2715	2715	0
175	20240604	154700	176287430	2715	2715	2715	2715	0
176	20240604	154600	176287430	2715	2715	2715	2715	0
177	20240604	154500	176287430	2715	2715	2715	2715	0
178	20240604	154400	176287430	2715	2715	2715	2715	0
179	20240604	154300	176287430	2715	2715	2715	2715	0
180	20240604	154200	176287430	2715	2715	2715	2715	0
181	20240604	154100	176287430	2715	2715	2715	2715	0
182	20240604	154000	176287430	2715	2715	2715	2715	7256
183	20240604	153900	176287430	2715	2715	2715	2715	0
184	20240604	153800	176287430	2715	2715	2715	2715	0
185	20240604	153700	176287430	2715	2715	2715	2715	0
186	20240604	153600	176287430	2715	2715	2715	2715	0
187	20240604	153500	176287430	2715	2715	2715	2715	0
188	20240604	153400	176287430	2715	2715	2715	2715	0
189	20240604	153300	176287430	2715	2715	2715	2715	0
190	20240604	153200	176287430	2715	2715	2715	2715	0
191	20240604	153100	176287430	2715	2715	2715	2715	0
192	20240604	153000	176287430	2715	2715	2715	2715	7256
193	20240604	152900	156587390	2715	2715	2715	2715	0
194	20240604	152800	156587390	2715	2715	2715	2715	0
195	20240604	152700	156587390	2715	2715	2715	2715	0
196	20240604	152600	156587390	2715	2715	2715	2715	0
197	20240604	152500	156587390	2715	2715	2715	2715	0
198	20240604	152400	156587390	2715	2715	2715	2715	0
199	20240604	152300	156587390	2715	2715	2715	2715	0
200	20240604	152200	156587390	2715	2715	2715	2715	0
201	20240604	152100	156587390	2715	2715	2715	2715	0
202	20240604	152000	156587390	2715	2715	2715	2715	0
203	20240604	151900	156587390	2715	2705	2715	2705	874
204	20240604	151800	154220565	2705	2700	2705	2700	15
205	20240604	151700	154180020	2700	2700	2700	2700	19
206	20240604	151600	154128720	2700	2700	2700	2700	57
207	20240604	151500	153974820	2700	2705	2705	2700	222
208	20240604	151400	153375285	2700	2700	2710	2700	184
209	20240604	151300	152878055	2710	2705	2710	2700	77
210	20240604	151200	152669840	2710	2705	2710	2700	295
211	20240604	151100	151871690	2710	2700	2710	2700	122
212	20240604	151000	151541605	2705	2700	2710	2700	56
213	20240604	150900	151390270	2710	2700	2710	2700	48
214	20240604	150800	151260570	2710	2700	2710	2700	73
215	20240604	150700	151063250	2705	2700	2710	2700	67
216	20240604	150600	150882240	2705	2700	2710	2700	39
217	20240604	150500	150776860	2705	2710	2710	2700	65
218	20240604	150400	150601125	2710	2705	2710	2700	2475
219	20240604	150300	143895840	2700	2705	2705	2700	79
220	20240604	150200	143682425	2700	2705	2705	2700	74
221	20240604	150100	143482530	2700	2700	2705	2700	281
222	20240604	150000	142723675	2710	2705	2710	2705	693
223	20240604	145900	140848950	2710	2705	2710	2705	70
224	20240604	145800	140659510	2710	2705	2710	2705	65
225	20240604	145700	140483595	2710	2705	2710	2705	70
226	20240604	145600	140294155	2710	2705	2710	2705	76
227	20240604	145500	140088475	2710	2705	2710	2705	83
228	20240604	145400	139863760	2710	2705	2710	2705	67
229	20240604	145300	139682440	2710	2705	2710	2705	265
230	20240604	145200	138965265	2710	2705	2710	2705	39
231	20240604	145100	138859720	2710	2705	2710	2705	14
232	20240604	145000	138821830	2710	2705	2710	2705	19
233	20240604	144900	138770410	2710	2705	2710	2705	47
234	20240604	144800	138643110	2710	2710	2710	2705	41
235	20240604	144700	138532045	2710	2710	2710	2705	2809
236	20240604	144600	130929655	2705	2705	2705	2705	0
237	20240604	144500	130929655	2705	2705	2705	2705	13
238	20240604	144400	130894490	2705	2705	2705	2705	0
239	20240604	144300	130894490	2705	2705	2705	2705	214
240	20240604	144200	130315620	2705	2705	2705	2705	0
241	20240604	144100	130315620	2705	2705	2705	2705	51
242	20240604	144000	130177665	2710	2710	2710	2710	2
243	20240604	143900	130172245	2705	2705	2705	2705	4
244	20240604	143800	130161425	2705	2705	2705	2705	0
245	20240604	143700	130161425	2705	2705	2705	2705	113
246	20240604	143600	129855760	2705	2705	2705	2705	0
247	20240604	143500	129855760	2705	2710	2710	2705	289
248	20240604	143400	129072590	2715	2710	2715	2710	5
249	20240604	143300	129059035	2715	2710	2715	2710	12
250	20240604	143200	129026500	2720	2720	2720	2710	7
251	20240604	143100	129007500	2720	2710	2720	2710	129
252	20240604	143000	128657570	2710	2705	2710	2705	18
253	20240604	142900	128608855	2715	2715	2715	2715	0
254	20240604	142800	128608855	2715	2705	2715	2705	6
255	20240604	142700	128592605	2715	2710	2715	2710	1385
256	20240604	142600	124838335	2710	2710	2715	2710	14
257	20240604	142500	124800380	2715	2715	2715	2715	27
258	20240604	142400	124727075	2715	2705	2715	2705	842
259	20240604	142300	122447545	2705	2705	2705	2705	0
260	20240604	142200	122447545	2705	2710	2715	2705	1310
261	20240604	142100	118897430	2720	2715	2720	2710	1911
262	20240604	142000	113708930	2720	2720	2720	2720	0
263	20240604	141900	113708930	2720	2720	2720	2715	9
264	20240604	141800	113684470	2715	2715	2715	2715	9
265	20240604	141700	113660035	2720	2715	2720	2715	5
266	20240604	141600	113646455	2720	2720	2720	2720	0
267	20240604	141500	113646455	2720	2715	2720	2715	18
268	20240604	141400	113597560	2720	2720	2720	2720	0
269	20240604	141300	113597560	2720	2715	2720	2715	5
270	20240604	141200	113583980	2720	2720	2720	2720	3
271	20240604	141100	113575820	2720	2715	2720	2715	73
272	20240604	141000	113377325	2715	2715	2715	2715	0
273	20240604	140900	113377325	2715	2720	2720	2715	5
274	20240604	140800	113363745	2715	2715	2715	2715	0
275	20240604	140700	113363745	2715	2715	2715	2715	13
276	20240604	140600	113328450	2720	2715	2720	2715	6
277	20240604	140500	113312150	2725	2725	2725	2725	1
278	20240604	140400	113309425	2720	2720	2725	2720	1292
279	20240604	140300	109795170	2725	2725	2725	2725	56
280	20240604	140200	109642570	2725	2720	2725	2720	5
281	20240604	140100	109628965	2725	2720	2725	2720	51
282	20240604	140000	109490180	2725	2720	2725	2720	17
283	20240604	135900	109443920	2725	2725	2725	2725	0
284	20240604	135800	109443920	2725	2720	2725	2720	5
285	20240604	135700	109430315	2725	2725	2725	2725	0
286	20240604	135600	109430315	2725	2720	2725	2720	44
287	20240604	135500	109310480	2725	2725	2725	2725	3
288	20240604	135400	109302305	2725	2720	2725	2720	5
289	20240604	135300	109288700	2725	2720	2725	2720	32
290	20240604	135200	109201620	2725	2720	2725	2720	32
291	20240604	135100	109114540	2725	2720	2725	2720	30
292	20240604	135000	109032810	2725	2725	2725	2725	0
293	20240604	134900	109032810	2725	2720	2725	2720	17
294	20240604	134800	108986550	2725	2725	2725	2725	0
295	20240604	134700	108986550	2725	2720	2725	2720	5
296	20240604	134600	108972945	2730	2730	2730	2730	0
297	20240604	134500	108972945	2730	2720	2730	2720	18
298	20240604	134400	108923935	2730	2730	2730	2730	0
299	20240604	134300	108923935	2730	2715	2730	2715	5
300	20240604	134200	108910345	2730	2720	2730	2720	90
301	20240604	134100	108665345	2720	2720	2720	2720	51
302	20240604	134000	108526625	2735	2735	2735	2735	0
303	20240604	133900	108526625	2735	2720	2735	2720	14
304	20240604	133800	108488395	2720	2720	2720	2720	4
305	20240604	133700	108477515	2720	2720	2720	2720	9
306	20240604	133600	108453035	2720	2720	2720	2720	4
307	20240604	133500	108442155	2735	2735	2735	2735	10
308	20240604	133400	108414805	2720	2715	2720	2715	398
309	20240604	133300	107332310	2715	2715	2715	2715	0
310	20240604	133200	107332310	2715	2730	2730	2715	2490
311	20240604	133100	100567230	2720	2720	2720	2720	0
312	20240604	133000	100567230	2720	2730	2730	2720	14
313	20240604	132900	100529140	2720	2720	2720	2720	0
314	20240604	132800	100529140	2720	2720	2720	2720	4
315	20240604	132700	100518260	2720	2720	2720	2720	0
316	20240604	132600	100518260	2720	2720	2720	2720	13
317	20240604	132500	100482900	2720	2720	2720	2720	4
318	20240604	132400	100472020	2720	2720	2720	2720	0
319	20240604	132300	100472020	2720	2720	2720	2720	4
320	20240604	132200	100461140	2720	2720	2720	2720	9
321	20240604	132100	100436660	2720	2735	2735	2720	44
322	20240604	132000	100316950	2725	2725	2725	2725	1
323	20240604	131900	100314225	2725	2725	2725	2720	12
324	20240604	131800	100281545	2730	2730	2730	2730	0
325	20240604	131700	100281545	2730	2725	2730	2725	96
326	20240604	131600	100019940	2730	2730	2730	2730	0
327	20240604	131500	100019940	2730	2730	2730	2725	31
328	20240604	131400	99935375	2730	2730	2730	2730	0
329	20240604	131300	99935375	2730	2720	2730	2720	5
330	20240604	131200	99921765	2730	2730	2730	2730	2
331	20240604	131100	99916305	2720	2720	2730	2720	16
332	20240604	131000	99872755	2730	2720	2730	2720	6
333	20240604	130900	99856415	2730	2730	2730	2730	0
334	20240604	130800	99856415	2730	2730	2730	2720	9
335	20240604	130700	99831885	2720	2730	2730	2720	10
336	20240604	130600	99804675	2730	2725	2730	2720	1167
337	20240604	130500	96627215	2725	2725	2725	2725	10
338	20240604	130400	96599965	2730	2720	2730	2720	18
339	20240604	130300	96550955	2735	2735	2735	2735	0
340	20240604	130200	96550955	2735	2720	2735	2720	5
341	20240604	130100	96537340	2735	2720	2735	2720	52
342	20240604	130000	96395690	2735	2720	2735	2720	18
343	20240604	125900	96346655	2735	2735	2735	2735	142
344	20240604	125800	95958285	2735	2720	2735	2720	6
345	20240604	125700	95941935	2735	2720	2735	2720	5
346	20240604	125600	95928320	2735	2720	2735	2720	11
347	20240604	125500	95898355	2735	2720	2735	2720	5
348	20240604	125400	95884740	2735	2735	2735	2735	0
349	20240604	125300	95884740	2735	2725	2735	2720	491
350	20240604	125200	94542005	2730	2730	2730	2730	1
351	20240604	125100	94539275	2735	2735	2735	2720	53
352	20240604	125000	94394380	2735	2730	2735	2730	401
353	20240604	124900	93299135	2730	2730	2730	2720	20
354	20240604	124800	93244665	2730	2730	2730	2730	4
355	20240604	124700	93233745	2730	2720	2730	2720	5
356	20240604	124600	93220135	2730	2730	2730	2730	0
357	20240604	124500	93220135	2730	2720	2730	2720	18
358	20240604	124400	93171125	2730	2730	2730	2730	1
359	20240604	124300	93168395	2720	2720	2720	2720	4
360	20240604	124200	93157515	2730	2720	2730	2720	6
361	20240604	124100	93141175	2730	2720	2730	2720	65
362	20240604	124000	92964205	2730	2720	2730	2720	7
363	20240604	123900	92945135	2730	2730	2730	2730	4
364	20240604	123800	92934215	2730	2720	2730	2720	17
365	20240604	123700	92887935	2730	2730	2730	2730	0
366	20240604	123600	92887935	2730	2720	2730	2720	6
367	20240604	123500	92871595	2730	2730	2730	2730	0
368	20240604	123400	92871595	2730	2725	2730	2720	136
369	20240604	123300	92500640	2730	2730	2730	2730	0
370	20240604	123200	92500640	2730	2725	2730	2725	139
371	20240604	123100	92121690	2730	2730	2730	2730	4
372	20240604	123000	92110770	2730	2725	2730	2725	18
373	20240604	122900	92061695	2730	2720	2730	2720	5
374	20240604	122800	92048085	2730	2730	2730	2730	0
375	20240604	122700	92048085	2730	2720	2730	2720	6
376	20240604	122600	92031745	2730	2720	2730	2720	12
377	20240604	122500	91999075	2730	2720	2730	2720	5
378	20240604	122400	91985465	2730	2730	2730	2730	0
379	20240604	122300	91985465	2730	2720	2730	2720	18
380	20240604	122200	91936455	2730	2730	2730	2730	0
381	20240604	122100	91936455	2730	2720	2730	2720	60
382	20240604	122000	91773095	2730	2725	2730	2720	13
383	20240604	121900	91737700	2730	2725	2730	2720	18
384	20240604	121800	91688645	2730	2730	2730	2730	0
385	20240604	121700	91688645	2730	2720	2730	2720	6
386	20240604	121600	91672305	2730	2720	2730	2720	5
387	20240604	121500	91658695	2730	2725	2730	2725	19
388	20240604	121400	91606870	2730	2725	2730	2725	5
389	20240604	121300	91593240	2730	2725	2730	2725	122
390	20240604	121200	91260630	2725	2725	2725	2720	623
391	20240604	121100	89562975	2720	2725	2725	2720	220
392	20240604	121000	88963520	2725	2720	2725	2720	5
393	20240604	120900	88949915	2725	2725	2725	2725	4
394	20240604	120800	88939015	2725	2725	2725	2720	3389
395	20240604	120700	79704055	2725	2725	2725	2725	0
396	20240604	120600	79704055	2725	2730	2730	2725	25
397	20240604	120500	79635880	2725	2725	2725	2725	0
398	20240604	120400	79635880	2725	2725	2730	2725	20
399	20240604	120300	79581345	2725	2725	2725	2725	0
400	20240604	120200	79581345	2725	2725	2725	2725	4
401	20240604	120100	79570445	2725	2725	2725	2725	45
402	20240604	120000	79447820	2725	2725	2725	2725	9
403	20240604	115900	79423295	2735	2725	2735	2725	6
404	20240604	115800	79406935	2725	2725	2725	2725	0
405	20240604	115700	79406935	2725	2725	2735	2725	68
406	20240604	115600	79221495	2735	2735	2735	2735	0
407	20240604	115500	79221495	2735	2725	2735	2725	62
408	20240604	115400	79052375	2735	2725	2735	2725	9
409	20240604	115300	79027830	2735	2730	2735	2725	1515
410	20240604	115200	74889140	2730	2730	2730	2730	0
411	20240604	115100	74889140	2730	2730	2730	2730	46
412	20240604	115000	74763560	2735	2735	2735	2735	0
413	20240604	114900	74763560	2735	2730	2735	2730	19
414	20240604	114800	74711665	2735	2730	2735	2730	62
415	20240604	114700	74542325	2735	2735	2735	2735	4
416	20240604	114600	74531385	2735	2730	2735	2730	63
417	20240604	114500	74359310	2735	2730	2735	2730	552
418	20240604	114400	72851635	2735	2730	2735	2730	7
419	20240604	114300	72832515	2735	2735	2735	2735	0
420	20240604	114200	72832515	2735	2730	2735	2730	33
421	20240604	114100	72742380	2735	2735	2735	2735	0
422	20240604	114000	72742380	2735	2730	2735	2730	6
423	20240604	113900	72725995	2735	2735	2735	2735	271
424	20240604	113800	71984810	2735	2730	2735	2730	19
425	20240604	113700	71932915	2735	2735	2735	2735	0
426	20240604	113600	71932915	2735	2730	2735	2730	6
427	20240604	113500	71916530	2735	2735	2735	2735	0
428	20240604	113400	71916530	2735	2730	2735	2730	19
429	20240604	113300	71864635	2735	2730	2735	2730	348
430	20240604	113200	70912880	2735	2735	2735	2735	0
431	20240604	113100	70912880	2735	2730	2735	2730	7
432	20240604	113000	70893760	2735	2730	2735	2730	12
433	20240604	112900	70860985	2735	2730	2735	2730	6
434	20240604	112800	70844600	2735	2735	2735	2735	0
435	20240604	112700	70844600	2735	2730	2735	2730	19
436	20240604	112600	70792705	2735	2735	2735	2735	345
437	20240604	112500	69849130	2735	2730	2735	2730	6
438	20240604	112400	69832745	2735	2730	2735	2730	3525
439	20240604	112300	60207120	2735	2730	2735	2730	18
440	20240604	112200	60157955	2735	2735	2735	2735	244
441	20240604	112100	59490615	2735	2730	2735	2730	7
442	20240604	112000	59471495	2735	2730	2735	2730	7
443	20240604	111900	59452375	2735	2730	2735	2730	12
444	20240604	111800	59419600	2735	2730	2735	2730	150
445	20240604	111700	59009375	2735	2735	2735	2735	0
446	20240604	111600	59009375	2735	2730	2735	2730	249
447	20240604	111500	58328385	2735	2730	2735	2730	12
448	20240604	111400	58295610	2735	2730	2735	2730	7
449	20240604	111300	58276490	2735	2735	2735	2735	0
450	20240604	111200	58276490	2735	2730	2735	2730	73
451	20240604	111100	58076905	2735	2735	2735	2735	13
452	20240604	111000	58041350	2735	2730	2735	2730	7
453	20240604	110900	58022230	2730	2730	2730	2730	1
454	20240604	110800	58019500	2735	2735	2735	2730	102
455	20240604	110700	57740600	2735	2735	2735	2735	0
456	20240604	110600	57740600	2735	2730	2735	2730	7
457	20240604	110500	57721480	2735	2730	2735	2730	6
458	20240604	110400	57705095	2735	2730	2735	2730	13
459	20240604	110300	57669585	2735	2730	2735	2730	674
460	20240604	110200	55826220	2735	2735	2735	2735	0
461	20240604	110100	55826220	2735	2735	2735	2730	10
462	20240604	110000	55798895	2730	2730	2730	2730	9
463	20240604	105900	55774325	2735	2730	2735	2730	7
464	20240604	105800	55755205	2735	2735	2735	2735	250
465	20240604	105700	55071455	2735	2730	2735	2730	19
466	20240604	105600	55019560	2735	2735	2735	2735	0
467	20240604	105500	55019560	2735	2730	2735	2730	7
468	20240604	105400	55000440	2735	2735	2735	2735	0
469	20240604	105300	55000440	2735	2730	2735	2730	18
470	20240604	105200	54951280	2735	2730	2735	2730	677
471	20240604	105100	53099710	2735	2735	2735	2735	0
472	20240604	105000	53099710	2735	2735	2735	2730	395
473	20240604	104900	52019435	2730	2740	2740	2730	109
474	20240604	104800	51720865	2735	2730	2735	2730	7
475	20240604	104700	51701745	2735	2735	2735	2735	0
476	20240604	104600	51701745	2735	2735	2735	2735	13
477	20240604	104500	51666190	2740	2740	2740	2740	194
478	20240604	104400	51134630	2735	2730	2735	2730	3950
479	20240604	104300	40346405	2735	2735	2735	2735	0
480	20240604	104200	40346405	2735	2730	2735	2730	19
481	20240604	104100	40294510	2735	2735	2735	2735	0
482	20240604	104000	40294510	2735	2730	2735	2730	6
483	20240604	103900	40278125	2735	2735	2735	2735	2
484	20240604	103800	40272655	2730	2730	2735	2730	17
485	20240604	103700	40226230	2735	2730	2735	2730	7
486	20240604	103600	40207110	2735	2735	2735	2735	0
487	20240604	103500	40207110	2735	2730	2735	2730	7
488	20240604	103400	40187990	2735	2730	2735	2730	12
489	20240604	103300	40155215	2735	2730	2735	2730	7
490	20240604	103200	40136095	2735	2735	2735	2735	0
491	20240604	103100	40136095	2735	2730	2735	2730	155
492	20240604	103000	39712240	2735	2735	2735	2735	0
493	20240604	102900	39712240	2735	2730	2735	2730	7
494	20240604	102800	39693120	2735	2735	2735	2735	0
495	20240604	102700	39693120	2735	2730	2735	2730	19
496	20240604	102600	39641225	2735	2735	2735	2735	0
497	20240604	102500	39641225	2735	2735	2735	2730	31
498	20240604	102400	39556465	2735	2730	2735	2730	7
499	20240604	102300	39537345	2735	2730	2735	2730	12
500	20240604	102200	39504570	2735	2730	2735	2730	211
501	20240604	102100	38927510	2735	2735	2735	2735	0
502	20240604	102000	38927510	2735	2730	2735	2730	7
503	20240604	101900	38908390	2735	2730	2735	2730	26
504	20240604	101800	38837375	2735	2730	2735	2730	48
505	20240604	101700	38706270	2735	2730	2735	2730	54
506	20240604	101600	38558780	2735	2735	2735	2730	8
507	20240604	101500	38536925	2745	2745	2745	2745	242
508	20240604	101400	37872635	2730	2730	2730	2730	5
509	20240604	101300	37858985	2735	2735	2735	2735	0
510	20240604	101200	37858985	2735	2735	2735	2735	1030
511	20240604	101100	35041935	2740	2740	2740	2740	23
512	20240604	101000	34978915	2740	2740	2740	2740	5
513	20240604	100900	34965215	2740	2740	2740	2740	5
514	20240604	100800	34951515	2740	2740	2740	2740	9
515	20240604	100700	34926855	2740	2735	2740	2735	967
516	20240604	100600	32277300	2735	2735	2735	2735	450
517	20240604	100500	31046550	2735	2735	2735	2735	5
518	20240604	100400	31032875	2735	2740	2740	2735	10
519	20240604	100300	31005520	2740	2735	2740	2735	66
520	20240604	100200	30824705	2740	2740	2740	2740	3
521	20240604	100100	30816485	2740	2735	2740	2735	235
522	20240604	100000	30172655	2735	2735	2735	2735	0
523	20240604	095900	30172655	2735	2735	2735	2735	5
524	20240604	095800	30158980	2735	2735	2735	2735	0
525	20240604	095700	30158980	2735	2740	2740	2735	272
526	20240604	095600	29413770	2735	2735	2735	2735	5
527	20240604	095500	29400095	2735	2735	2735	2735	0
528	20240604	095400	29400095	2735	2735	2735	2735	6
529	20240604	095300	29383685	2735	2735	2735	2735	8
530	20240604	095200	29361805	2740	2735	2740	2735	6
531	20240604	095100	29345390	2735	2735	2735	2735	0
532	20240604	095000	29345390	2735	2735	2735	2735	34
533	20240604	094900	29252400	2735	2735	2735	2735	350
534	20240604	094800	28295150	2735	2735	2735	2735	1000
535	20240604	094700	25560150	2735	2735	2735	2735	818
536	20240604	094600	23322920	2735	2740	2740	2735	19
537	20240604	094500	23270930	2740	2740	2740	2740	177
538	20240604	094400	22785950	2735	2735	2735	2735	5
539	20240604	094300	22772275	2735	2735	2735	2735	0
540	20240604	094200	22772275	2735	2735	2735	2735	14
541	20240604	094100	22733985	2735	2735	2735	2735	10
542	20240604	094000	22706635	2735	2735	2735	2735	0
543	20240604	093900	22706635	2735	2735	2735	2735	5
544	20240604	093800	22692960	2735	2745	2745	2735	99
545	20240604	093700	22421295	2745	2735	2745	2735	6
546	20240604	093600	22404875	2745	2745	2745	2745	4
547	20240604	093500	22393895	2735	2735	2735	2735	14
548	20240604	093400	22355605	2735	2735	2735	2735	80
549	20240604	093300	22136805	2735	2735	2735	2735	5
550	20240604	093200	22123130	2735	2735	2735	2735	0
551	20240604	093100	22123130	2735	2735	2735	2735	24
552	20240604	093000	22057490	2745	2745	2745	2745	1
553	20240604	092900	22054745	2735	2735	2735	2735	5
554	20240604	092800	22041070	2745	2735	2745	2735	6
555	20240604	092700	22024650	2735	2735	2735	2735	9
556	20240604	092600	22000035	2735	2735	2735	2735	5
557	20240604	092500	21986360	2735	2735	2740	2735	36
558	20240604	092400	21887890	2735	2735	2745	2735	208
559	20240604	092300	21317180	2745	2735	2745	2735	10
560	20240604	092200	21289820	2735	2740	2740	2735	6
561	20240604	092100	21273405	2740	2740	2740	2740	1
562	20240604	092000	21270665	2735	2735	2735	2735	14
563	20240604	091900	21232375	2735	2745	2745	2735	146
564	20240604	091800	20832370	2740	2740	2740	2740	567
565	20240604	091700	19278790	2735	2735	2735	2735	195
566	20240604	091600	18745465	2735	2730	2735	2730	20
567	20240604	091500	18690835	2735	2730	2735	2730	252
568	20240604	091400	18001640	2735	2735	2735	2735	89
569	20240604	091300	17758225	2735	2735	2735	2730	14
570	20240604	091200	17719960	2735	2740	2740	2735	624
571	20240604	091100	16013315	2740	2735	2740	2735	7
572	20240604	091000	15994165	2735	2735	2735	2735	1
573	20240604	090900	15991430	2730	2730	2730	2730	5
574	20240604	090800	15977780	2730	2730	2730	2730	9
575	20240604	090700	15953210	2730	2735	2735	2730	8
576	20240604	090600	15931355	2735	2735	2735	2735	0
577	20240604	090500	15931355	2735	2735	2735	2735	0
578	20240604	090400	15931355	2735	2735	2735	2735	10
579	20240604	090300	15904005	2730	2730	2730	2730	0
580	20240604	090200	15904005	2730	2735	2740	2730	176
581	20240604	090100	15423505	2730	2730	2730	2730	0
582	20240604	090000	15423505	2730	2725	2730	2725	5660