KissMeData/046940/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	193000	78664115	2930	2930	2930	2930	131
3	20240604	192900	78664115	2930	2930	2930	2930	0
4	20240604	192800	78664115	2930	2930	2930	2930	0
5	20240604	192700	78664115	2930	2930	2930	2930	0
6	20240604	192600	78664115	2930	2930	2930	2930	0
7	20240604	192500	78664115	2930	2930	2930	2930	0
8	20240604	192400	78664115	2930	2930	2930	2930	0
9	20240604	192300	78664115	2930	2930	2930	2930	0
10	20240604	192200	78664115	2930	2930	2930	2930	0
11	20240604	192100	78664115	2930	2930	2930	2930	0
12	20240604	192000	78664115	2930	2930	2930	2930	0
13	20240604	191900	78664115	2930	2930	2930	2930	0
14	20240604	191800	78664115	2930	2930	2930	2930	0
15	20240604	191700	78664115	2930	2930	2930	2930	0
16	20240604	191600	78664115	2930	2930	2930	2930	0
17	20240604	191500	78664115	2930	2930	2930	2930	0
18	20240604	191400	78664115	2930	2930	2930	2930	0
19	20240604	191300	78664115	2930	2930	2930	2930	0
20	20240604	191200	78664115	2930	2930	2930	2930	0
21	20240604	191100	78664115	2930	2930	2930	2930	0
22	20240604	191000	78664115	2930	2930	2930	2930	0
23	20240604	190900	78664115	2930	2930	2930	2930	0
24	20240604	190800	78664115	2930	2930	2930	2930	0
25	20240604	190700	78664115	2930	2930	2930	2930	0
26	20240604	190600	78664115	2930	2930	2930	2930	0
27	20240604	190500	78664115	2930	2930	2930	2930	0
28	20240604	190400	78664115	2930	2930	2930	2930	0
29	20240604	190300	78664115	2930	2930	2930	2930	0
30	20240604	190200	78664115	2930	2930	2930	2930	0
31	20240604	190100	78664115	2930	2930	2930	2930	0
32	20240604	190000	78664115	2930	2930	2930	2930	131
33	20240604	185900	78664115	2930	2930	2930	2930	0
34	20240604	185800	78664115	2930	2930	2930	2930	0
35	20240604	185700	78664115	2930	2930	2930	2930	0
36	20240604	185600	78664115	2930	2930	2930	2930	0
37	20240604	185500	78664115	2930	2930	2930	2930	0
38	20240604	185400	78664115	2930	2930	2930	2930	0
39	20240604	185300	78664115	2930	2930	2930	2930	0
40	20240604	185200	78664115	2930	2930	2930	2930	0
41	20240604	185100	78664115	2930	2930	2930	2930	0
42	20240604	185000	78664115	2930	2930	2930	2930	0
43	20240604	184900	78664115	2930	2930	2930	2930	0
44	20240604	184800	78664115	2930	2930	2930	2930	0
45	20240604	184700	78664115	2930	2930	2930	2930	0
46	20240604	184600	78664115	2930	2930	2930	2930	0
47	20240604	184500	78664115	2930	2930	2930	2930	0
48	20240604	184400	78664115	2930	2930	2930	2930	0
49	20240604	184300	78664115	2930	2930	2930	2930	0
50	20240604	184200	78664115	2930	2930	2930	2930	0
51	20240604	184100	78664115	2930	2930	2930	2930	0
52	20240604	184000	78664115	2930	2930	2930	2930	0
53	20240604	183900	78664115	2930	2930	2930	2930	0
54	20240604	183800	78664115	2930	2930	2930	2930	0
55	20240604	183700	78664115	2930	2930	2930	2930	0
56	20240604	183600	78664115	2930	2930	2930	2930	0
57	20240604	183500	78664115	2930	2930	2930	2930	0
58	20240604	183400	78664115	2930	2930	2930	2930	0
59	20240604	183300	78664115	2930	2930	2930	2930	0
60	20240604	183200	78664115	2930	2930	2930	2930	0
61	20240604	183100	78664115	2930	2930	2930	2930	0
62	20240604	183000	78664115	2930	2930	2930	2930	131
63	20240604	182900	78664115	2930	2930	2930	2930	0
64	20240604	182800	78664115	2930	2930	2930	2930	0
65	20240604	182700	78664115	2930	2930	2930	2930	0
66	20240604	182600	78664115	2930	2930	2930	2930	0
67	20240604	182500	78664115	2930	2930	2930	2930	0
68	20240604	182400	78664115	2930	2930	2930	2930	0
69	20240604	182300	78664115	2930	2930	2930	2930	0
70	20240604	182200	78664115	2930	2930	2930	2930	0
71	20240604	182100	78664115	2930	2930	2930	2930	0
72	20240604	182000	78664115	2930	2930	2930	2930	0
73	20240604	181900	78664115	2930	2930	2930	2930	0
74	20240604	181800	78664115	2930	2930	2930	2930	0
75	20240604	181700	78664115	2930	2930	2930	2930	0
76	20240604	181600	78664115	2930	2930	2930	2930	0
77	20240604	181500	78664115	2930	2930	2930	2930	0
78	20240604	181400	78664115	2930	2930	2930	2930	0
79	20240604	181300	78664115	2930	2930	2930	2930	0
80	20240604	181200	78664115	2930	2930	2930	2930	0
81	20240604	181100	78664115	2930	2930	2930	2930	0
82	20240604	181000	78664115	2930	2930	2930	2930	0
83	20240604	180900	78664115	2930	2930	2930	2930	0
84	20240604	180800	78664115	2930	2930	2930	2930	0
85	20240604	180700	78664115	2930	2930	2930	2930	0
86	20240604	180600	78664115	2930	2930	2930	2930	0
87	20240604	180500	78664115	2930	2930	2930	2930	0
88	20240604	180400	78664115	2930	2930	2930	2930	0
89	20240604	180300	78664115	2930	2930	2930	2930	0
90	20240604	180200	78664115	2930	2930	2930	2930	0
91	20240604	180100	78664115	2930	2930	2930	2930	0
92	20240604	180000	78664115	2930	2930	2930	2930	131
93	20240604	175900	78664115	2930	2930	2930	2930	0
94	20240604	175800	78664115	2930	2930	2930	2930	0
95	20240604	175700	78664115	2930	2930	2930	2930	0
96	20240604	175600	78664115	2930	2930	2930	2930	0
97	20240604	175500	78664115	2930	2930	2930	2930	0
98	20240604	175400	78664115	2930	2930	2930	2930	0
99	20240604	175300	78664115	2930	2930	2930	2930	0
100	20240604	175200	78664115	2930	2930	2930	2930	0
101	20240604	175100	78664115	2930	2930	2930	2930	0
102	20240604	175000	78664115	2930	2930	2930	2930	0
103	20240604	174900	78664115	2930	2930	2930	2930	0
104	20240604	174800	78664115	2930	2930	2930	2930	0
105	20240604	174700	78664115	2930	2930	2930	2930	0
106	20240604	174600	78664115	2930	2930	2930	2930	0
107	20240604	174500	78664115	2930	2930	2930	2930	0
108	20240604	174400	78664115	2930	2930	2930	2930	0
109	20240604	174300	78664115	2930	2930	2930	2930	0
110	20240604	174200	78664115	2930	2930	2930	2930	0
111	20240604	174100	78664115	2930	2930	2930	2930	0
112	20240604	174000	78664115	2930	2930	2930	2930	0
113	20240604	173900	78664115	2930	2930	2930	2930	0
114	20240604	173800	78664115	2930	2930	2930	2930	0
115	20240604	173700	78664115	2930	2930	2930	2930	0
116	20240604	173600	78664115	2930	2930	2930	2930	0
117	20240604	173500	78664115	2930	2930	2930	2930	0
118	20240604	173400	78664115	2930	2930	2930	2930	0
119	20240604	173300	78664115	2930	2930	2930	2930	0
120	20240604	173200	78664115	2930	2930	2930	2930	0
121	20240604	173100	78664115	2930	2930	2930	2930	0
122	20240604	173000	78664115	2930	2930	2930	2930	131
123	20240604	172900	78664115	2930	2930	2930	2930	0
124	20240604	172800	78664115	2930	2930	2930	2930	0
125	20240604	172700	78664115	2930	2930	2930	2930	0
126	20240604	172600	78664115	2930	2930	2930	2930	0
127	20240604	172500	78664115	2930	2930	2930	2930	0
128	20240604	172400	78664115	2930	2930	2930	2930	0
129	20240604	172300	78664115	2930	2930	2930	2930	0
130	20240604	172200	78664115	2930	2930	2930	2930	0
131	20240604	172100	78664115	2930	2930	2930	2930	0
132	20240604	172000	78664115	2930	2930	2930	2930	0
133	20240604	171900	78664115	2930	2930	2930	2930	0
134	20240604	171800	78664115	2930	2930	2930	2930	0
135	20240604	171700	78664115	2930	2930	2930	2930	0
136	20240604	171600	78664115	2930	2930	2930	2930	0
137	20240604	171500	78664115	2930	2930	2930	2930	0
138	20240604	171400	78664115	2930	2930	2930	2930	0
139	20240604	171300	78664115	2930	2930	2930	2930	0
140	20240604	171200	78664115	2930	2930	2930	2930	0
141	20240604	171100	78664115	2930	2930	2930	2930	0
142	20240604	171000	78664115	2930	2930	2930	2930	0
143	20240604	170900	78664115	2930	2930	2930	2930	0
144	20240604	170800	78664115	2930	2930	2930	2930	0
145	20240604	170700	78664115	2930	2930	2930	2930	0
146	20240604	170600	78664115	2930	2930	2930	2930	0
147	20240604	170500	78664115	2930	2930	2930	2930	0
148	20240604	170400	78664115	2930	2930	2930	2930	0
149	20240604	170300	78664115	2930	2930	2930	2930	0
150	20240604	170200	78664115	2930	2930	2930	2930	0
151	20240604	170100	78664115	2930	2930	2930	2930	0
152	20240604	170000	78664115	2930	2930	2930	2930	131
153	20240604	165900	78664115	2930	2930	2930	2930	0
154	20240604	165800	78664115	2930	2930	2930	2930	0
155	20240604	165700	78664115	2930	2930	2930	2930	0
156	20240604	165600	78664115	2930	2930	2930	2930	0
157	20240604	165500	78664115	2930	2930	2930	2930	0
158	20240604	165400	78664115	2930	2930	2930	2930	0
159	20240604	165300	78664115	2930	2930	2930	2930	0
160	20240604	165200	78664115	2930	2930	2930	2930	0
161	20240604	165100	78664115	2930	2930	2930	2930	0
162	20240604	165000	78664115	2930	2930	2930	2930	0
163	20240604	164900	78664115	2930	2930	2930	2930	0
164	20240604	164800	78664115	2930	2930	2930	2930	0
165	20240604	164700	78664115	2930	2930	2930	2930	0
166	20240604	164600	78664115	2930	2930	2930	2930	0
167	20240604	164500	78664115	2930	2930	2930	2930	0
168	20240604	164400	78664115	2930	2930	2930	2930	0
169	20240604	164300	78664115	2930	2930	2930	2930	0
170	20240604	164200	78664115	2930	2930	2930	2930	0
171	20240604	164100	78664115	2930	2930	2930	2930	0
172	20240604	164000	78664115	2930	2930	2930	2930	0
173	20240604	163900	78664115	2930	2930	2930	2930	0
174	20240604	163800	78664115	2930	2930	2930	2930	0
175	20240604	163700	78664115	2930	2930	2930	2930	0
176	20240604	163600	78664115	2930	2930	2930	2930	0
177	20240604	163500	78664115	2930	2930	2930	2930	0
178	20240604	163400	78664115	2930	2930	2930	2930	0
179	20240604	163300	78664115	2930	2930	2930	2930	0
180	20240604	163200	78664115	2930	2930	2930	2930	0
181	20240604	163100	78664115	2930	2930	2930	2930	0
182	20240604	163000	78664115	2930	2930	2930	2930	131
183	20240604	162900	78664115	2930	2930	2930	2930	0
184	20240604	162800	78664115	2930	2930	2930	2930	0
185	20240604	162700	78664115	2930	2930	2930	2930	0
186	20240604	162600	78664115	2930	2930	2930	2930	0
187	20240604	162500	78664115	2930	2930	2930	2930	0
188	20240604	162400	78664115	2930	2930	2930	2930	0
189	20240604	162300	78664115	2930	2930	2930	2930	0
190	20240604	162200	78664115	2930	2930	2930	2930	0
191	20240604	162100	78664115	2930	2930	2930	2930	0
192	20240604	162000	78664115	2930	2930	2930	2930	0
193	20240604	161900	78664115	2930	2930	2930	2930	0
194	20240604	161800	78664115	2930	2930	2930	2930	0
195	20240604	161700	78664115	2930	2930	2930	2930	0
196	20240604	161600	78664115	2930	2930	2930	2930	0
197	20240604	161500	78664115	2930	2930	2930	2930	0
198	20240604	161400	78664115	2930	2930	2930	2930	0
199	20240604	161300	78664115	2930	2930	2930	2930	0
200	20240604	161200	78664115	2930	2930	2930	2930	0
201	20240604	161100	78664115	2930	2930	2930	2930	0
202	20240604	161000	78664115	2930	2930	2930	2930	0
203	20240604	160900	78664115	2930	2930	2930	2930	0
204	20240604	160800	78664115	2930	2930	2930	2930	0
205	20240604	160700	78664115	2930	2930	2930	2930	0
206	20240604	160600	78664115	2930	2930	2930	2930	0
207	20240604	160500	78664115	2930	2930	2930	2930	0
208	20240604	160400	78664115	2930	2930	2930	2930	0
209	20240604	160300	78664115	2930	2930	2930	2930	0
210	20240604	160200	78664115	2930	2930	2930	2930	0
211	20240604	160100	78664115	2930	2930	2930	2930	0
212	20240604	160000	78664115	2930	2930	2930	2930	131
213	20240604	155900	78664115	2930	2930	2930	2930	0
214	20240604	155800	78664115	2930	2930	2930	2930	0
215	20240604	155700	78664115	2930	2930	2930	2930	0
216	20240604	155600	78664115	2930	2930	2930	2930	0
217	20240604	155500	78664115	2930	2930	2930	2930	0
218	20240604	155400	78664115	2930	2930	2930	2930	0
219	20240604	155300	78664115	2930	2930	2930	2930	0
220	20240604	155200	78664115	2930	2930	2930	2930	0
221	20240604	155100	78664115	2930	2930	2930	2930	0
222	20240604	155000	78664115	2930	2930	2930	2930	0
223	20240604	154900	78664115	2930	2930	2930	2930	0
224	20240604	154800	78664115	2930	2930	2930	2930	0
225	20240604	154700	78664115	2930	2930	2930	2930	0
226	20240604	154600	78664115	2930	2930	2930	2930	0
227	20240604	154500	78664115	2930	2930	2930	2930	0
228	20240604	154400	78664115	2930	2930	2930	2930	0
229	20240604	154300	78664115	2930	2930	2930	2930	0
230	20240604	154200	78664115	2930	2930	2930	2930	0
231	20240604	154100	78664115	2930	2930	2930	2930	0
232	20240604	154000	78664115	2930	2930	2930	2930	0
233	20240604	153900	78664115	2930	2930	2930	2930	0
234	20240604	153800	78664115	2930	2930	2930	2930	0
235	20240604	153700	78664115	2930	2930	2930	2930	0
236	20240604	153600	78664115	2930	2930	2930	2930	0
237	20240604	153500	78664115	2930	2930	2930	2930	0
238	20240604	153400	78664115	2930	2930	2930	2930	0
239	20240604	153300	78664115	2930	2930	2930	2930	0
240	20240604	153200	78664115	2930	2930	2930	2930	0
241	20240604	153100	78664115	2930	2930	2930	2930	0
242	20240604	153000	78664115	2930	2930	2930	2930	262
243	20240604	152900	78280285	2915	2915	2915	2915	0
244	20240604	152800	78280285	2915	2915	2915	2915	0
245	20240604	152700	78280285	2915	2915	2915	2915	0
246	20240604	152600	78280285	2915	2915	2915	2915	0
247	20240604	152500	78280285	2915	2915	2915	2915	0
248	20240604	152400	78280285	2915	2915	2915	2915	0
249	20240604	152300	78280285	2915	2915	2915	2915	0
250	20240604	152200	78280285	2915	2915	2915	2915	0
251	20240604	152100	78280285	2915	2915	2915	2915	0
252	20240604	152000	78280285	2915	2915	2915	2915	0
253	20240604	151900	78280285	2915	2915	2915	2915	300
254	20240604	151800	77405785	2930	2930	2930	2930	2
255	20240604	151700	77399925	2930	2930	2930	2930	0
256	20240604	151600	77399925	2930	2930	2930	2930	0
257	20240604	151500	77399925	2930	2910	2930	2910	330
258	20240604	151400	76438000	2915	2915	2915	2915	131
259	20240604	151300	76056135	2915	2915	2915	2915	0
260	20240604	151200	76056135	2915	2915	2915	2915	17
261	20240604	151100	76006580	2930	2930	2930	2930	0
262	20240604	151000	76006580	2930	2930	2930	2930	0
263	20240604	150900	76006580	2930	2915	2930	2915	210
264	20240604	150800	75394280	2915	2915	2915	2915	199
265	20240604	150700	74814195	2925	2930	2930	2925	16
266	20240604	150600	74767320	2930	2930	2930	2930	0
267	20240604	150500	74767320	2930	2930	2930	2930	0
268	20240604	150400	74767320	2930	2930	2930	2930	0
269	20240604	150300	74767320	2930	2930	2930	2930	0
270	20240604	150200	74767320	2930	2930	2930	2930	0
271	20240604	150100	74767320	2930	2930	2930	2930	0
272	20240604	150000	74767320	2930	2930	2930	2930	0
273	20240604	145900	74767320	2930	2930	2930	2930	0
274	20240604	145800	74767320	2930	2930	2930	2930	0
275	20240604	145700	74767320	2930	2930	2930	2930	2
276	20240604	145600	74761460	2935	2935	2935	2935	0
277	20240604	145500	74761460	2935	2935	2935	2935	0
278	20240604	145400	74761460	2935	2935	2935	2935	0
279	20240604	145300	74761460	2935	2935	2935	2935	0
280	20240604	145200	74761460	2935	2935	2935	2935	0
281	20240604	145100	74761460	2935	2935	2935	2935	0
282	20240604	145000	74761460	2935	2935	2935	2935	0
283	20240604	144900	74761460	2935	2935	2935	2935	0
284	20240604	144800	74761460	2935	2935	2935	2935	0
285	20240604	144700	74761460	2935	2935	2935	2935	0
286	20240604	144600	74761460	2935	2935	2935	2935	0
287	20240604	144500	74761460	2935	2935	2935	2935	0
288	20240604	144400	74761460	2935	2935	2935	2935	0
289	20240604	144300	74761460	2935	2935	2935	2935	50
290	20240604	144200	74614710	2920	2910	2920	2910	407
291	20240604	144100	73428270	2910	2910	2910	2910	0
292	20240604	144000	73428270	2910	2915	2915	2910	200
293	20240604	143900	72846070	2915	2915	2915	2915	200
294	20240604	143800	72263070	2915	2915	2915	2915	520
295	20240604	143700	70747270	2935	2935	2935	2935	0
296	20240604	143600	70747270	2935	2935	2935	2935	17
297	20240604	143500	70697375	2935	2935	2935	2935	0
298	20240604	143400	70697375	2935	2935	2935	2935	0
299	20240604	143300	70697375	2935	2935	2935	2935	0
300	20240604	143200	70697375	2935	2935	2935	2935	0
301	20240604	143100	70697375	2935	2935	2935	2935	1
302	20240604	143000	70694440	2915	2915	2915	2915	0
303	20240604	142900	70694440	2915	2915	2915	2915	0
304	20240604	142800	70694440	2915	2915	2915	2915	0
305	20240604	142700	70694440	2915	2915	2915	2915	0
306	20240604	142600	70694440	2915	2915	2915	2915	600
307	20240604	142500	68945440	2940	2940	2940	2940	0
308	20240604	142400	68945440	2940	2940	2940	2940	0
309	20240604	142300	68945440	2940	2940	2940	2940	0
310	20240604	142200	68945440	2940	2940	2940	2940	0
311	20240604	142100	68945440	2940	2940	2940	2940	0
312	20240604	142000	68945440	2940	2940	2940	2940	2
313	20240604	141900	68939560	2940	2940	2940	2940	0
314	20240604	141800	68939560	2940	2940	2940	2940	0
315	20240604	141700	68939560	2940	2940	2940	2940	0
316	20240604	141600	68939560	2940	2940	2940	2940	0
317	20240604	141500	68939560	2940	2940	2940	2940	0
318	20240604	141400	68939560	2940	2940	2940	2940	0
319	20240604	141300	68939560	2940	2940	2940	2940	1
320	20240604	141200	68936620	2925	2925	2925	2925	0
321	20240604	141100	68936620	2925	2925	2925	2925	551
322	20240604	141000	67324945	2925	2925	2925	2925	0
323	20240604	140900	67324945	2925	2925	2925	2925	0
324	20240604	140800	67324945	2925	2915	2925	2915	21
325	20240604	140700	67263695	2920	2920	2920	2920	0
326	20240604	140600	67263695	2920	2920	2920	2920	210
327	20240604	140500	66650495	2925	2925	2925	2925	0
328	20240604	140400	66650495	2925	2925	2925	2925	0
329	20240604	140300	66650495	2925	2925	2925	2925	0
330	20240604	140200	66650495	2925	2925	2925	2925	0
331	20240604	140100	66650495	2925	2925	2925	2925	0
332	20240604	140000	66650495	2925	2925	2925	2925	0
333	20240604	135900	66650495	2925	2925	2925	2925	0
334	20240604	135800	66650495	2925	2925	2925	2925	1
335	20240604	135700	66647570	2925	2925	2925	2925	0
336	20240604	135600	66647570	2925	2925	2925	2925	0
337	20240604	135500	66647570	2925	2925	2925	2925	0
338	20240604	135400	66647570	2925	2925	2925	2925	0
339	20240604	135300	66647570	2925	2925	2925	2925	0
340	20240604	135200	66647570	2925	2925	2925	2925	0
341	20240604	135100	66647570	2925	2925	2925	2925	0
342	20240604	135000	66647570	2925	2925	2925	2925	0
343	20240604	134900	66647570	2925	2925	2925	2925	0
344	20240604	134800	66647570	2925	2925	2925	2925	0
345	20240604	134700	66647570	2925	2925	2925	2925	0
346	20240604	134600	66647570	2925	2925	2925	2925	374
347	20240604	134500	65553620	2930	2935	2935	2930	433
348	20240604	134400	64284430	2945	2945	2945	2945	0
349	20240604	134300	64284430	2945	2945	2945	2945	0
350	20240604	134200	64284430	2945	2945	2945	2945	0
351	20240604	134100	64284430	2945	2945	2945	2945	0
352	20240604	134000	64284430	2945	2945	2945	2945	0
353	20240604	133900	64284430	2945	2945	2945	2945	0
354	20240604	133800	64284430	2945	2945	2945	2945	0
355	20240604	133700	64284430	2945	2945	2945	2945	0
356	20240604	133600	64284430	2945	2945	2945	2945	0
357	20240604	133500	64284430	2945	2945	2945	2945	0
358	20240604	133400	64284430	2945	2945	2945	2945	0
359	20240604	133300	64284430	2945	2945	2945	2945	0
360	20240604	133200	64284430	2945	2945	2945	2945	0
361	20240604	133100	64284430	2945	2945	2945	2945	0
362	20240604	133000	64284430	2945	2945	2945	2945	0
363	20240604	132900	64284430	2945	2945	2945	2945	0
364	20240604	132800	64284430	2945	2945	2945	2945	0
365	20240604	132700	64284430	2945	2945	2945	2945	0
366	20240604	132600	64284430	2945	2945	2945	2945	0
367	20240604	132500	64284430	2945	2945	2945	2945	0
368	20240604	132400	64284430	2945	2945	2945	2945	0
369	20240604	132300	64284430	2945	2945	2945	2945	0
370	20240604	132200	64284430	2945	2945	2945	2945	0
371	20240604	132100	64284430	2945	2945	2945	2945	0
372	20240604	132000	64284430	2945	2940	2945	2940	20
373	20240604	131900	64225580	2945	2945	2945	2945	0
374	20240604	131800	64225580	2945	2945	2945	2945	0
375	20240604	131700	64225580	2945	2945	2945	2945	0
376	20240604	131600	64225580	2945	2945	2945	2945	1
377	20240604	131500	64222635	2950	2950	2950	2950	0
378	20240604	131400	64222635	2950	2950	2950	2950	0
379	20240604	131300	64222635	2950	2950	2950	2950	0
380	20240604	131200	64222635	2950	2950	2950	2950	0
381	20240604	131100	64222635	2950	2950	2950	2950	0
382	20240604	131000	64222635	2950	2950	2950	2950	0
383	20240604	130900	64222635	2950	2950	2950	2950	0
384	20240604	130800	64222635	2950	2950	2950	2950	0
385	20240604	130700	64222635	2950	2950	2950	2950	0
386	20240604	130600	64222635	2950	2945	2950	2945	300
387	20240604	130500	63337910	2930	2930	2930	2930	0
388	20240604	130400	63337910	2930	2930	2930	2930	0
389	20240604	130300	63337910	2930	2930	2930	2930	0
390	20240604	130200	63337910	2930	2930	2930	2930	0
391	20240604	130100	63337910	2930	2930	2930	2930	0
392	20240604	130000	63337910	2930	2930	2930	2930	0
393	20240604	125900	63337910	2930	2930	2930	2930	0
394	20240604	125800	63337910	2930	2930	2930	2930	0
395	20240604	125700	63337910	2930	2930	2930	2930	0
396	20240604	125600	63337910	2930	2930	2930	2930	0
397	20240604	125500	63337910	2930	2930	2930	2930	0
398	20240604	125400	63337910	2930	2930	2930	2930	1
399	20240604	125300	63334980	2945	2945	2945	2945	39
400	20240604	125200	63220125	2945	2945	2945	2945	0
401	20240604	125100	63220125	2945	2945	2945	2945	0
402	20240604	125000	63220125	2945	2945	2945	2945	0
403	20240604	124900	63220125	2945	2945	2945	2945	0
404	20240604	124800	63220125	2945	2945	2945	2945	0
405	20240604	124700	63220125	2945	2945	2945	2945	0
406	20240604	124600	63220125	2945	2945	2945	2945	0
407	20240604	124500	63220125	2945	2945	2945	2945	0
408	20240604	124400	63220125	2945	2945	2945	2945	0
409	20240604	124300	63220125	2945	2945	2945	2945	0
410	20240604	124200	63220125	2945	2945	2945	2945	1
411	20240604	124100	63217180	2930	2930	2930	2930	0
412	20240604	124000	63217180	2930	2930	2930	2930	0
413	20240604	123900	63217180	2930	2930	2930	2930	6
414	20240604	123800	63199600	2935	2935	2935	2935	0
415	20240604	123700	63199600	2935	2935	2935	2935	111
416	20240604	123600	62873815	2940	2940	2940	2940	0
417	20240604	123500	62873815	2940	2940	2940	2940	0
418	20240604	123400	62873815	2940	2940	2940	2940	1
419	20240604	123300	62870875	2940	2940	2940	2940	0
420	20240604	123200	62870875	2940	2940	2940	2940	0
421	20240604	123100	62870875	2940	2940	2940	2940	0
422	20240604	123000	62870875	2940	2940	2940	2940	0
423	20240604	122900	62870875	2940	2940	2940	2940	1
424	20240604	122800	62867935	2940	2945	2945	2940	40
425	20240604	122700	62750285	2940	2940	2945	2940	201
426	20240604	122600	62159340	2950	2950	2950	2950	136
427	20240604	122500	61758140	2940	2940	2940	2940	0
428	20240604	122400	61758140	2940	2940	2940	2940	0
429	20240604	122300	61758140	2940	2940	2940	2940	0
430	20240604	122200	61758140	2940	2940	2940	2940	0
431	20240604	122100	61758140	2940	2940	2940	2940	0
432	20240604	122000	61758140	2940	2940	2940	2940	0
433	20240604	121900	61758140	2940	2940	2940	2940	0
434	20240604	121800	61758140	2940	2940	2940	2940	0
435	20240604	121700	61758140	2940	2940	2940	2940	50
436	20240604	121600	61611140	2940	2940	2940	2940	0
437	20240604	121500	61611140	2940	2940	2940	2940	50
438	20240604	121400	61464140	2960	2960	2960	2960	0
439	20240604	121300	61464140	2960	2960	2960	2960	0
440	20240604	121200	61464140	2960	2960	2960	2960	0
441	20240604	121100	61464140	2960	2960	2960	2960	0
442	20240604	121000	61464140	2960	2960	2960	2960	0
443	20240604	120900	61464140	2960	2960	2960	2960	0
444	20240604	120800	61464140	2960	2960	2960	2960	0
445	20240604	120700	61464140	2960	2960	2960	2960	0
446	20240604	120600	61464140	2960	2960	2960	2960	0
447	20240604	120500	61464140	2960	2940	2960	2940	936
448	20240604	120400	58711770	2940	2935	2940	2935	510
449	20240604	120300	57214885	2925	2925	2925	2925	0
450	20240604	120200	57214885	2925	2925	2925	2925	0
451	20240604	120100	57214885	2925	2925	2925	2925	0
452	20240604	120000	57214885	2925	2925	2925	2925	0
453	20240604	115900	57214885	2925	2925	2925	2925	0
454	20240604	115800	57214885	2925	2935	2935	2925	101
455	20240604	115700	56918460	2935	2935	2935	2935	0
456	20240604	115600	56918460	2935	2935	2935	2935	0
457	20240604	115500	56918460	2935	2935	2935	2935	0
458	20240604	115400	56918460	2935	2935	2935	2935	0
459	20240604	115300	56918460	2935	2935	2935	2935	0
460	20240604	115200	56918460	2935	2935	2935	2935	0
461	20240604	115100	56918460	2935	2935	2935	2935	0
462	20240604	115000	56918460	2935	2935	2935	2935	0
463	20240604	114900	56918460	2935	2935	2935	2935	0
464	20240604	114800	56918460	2935	2935	2935	2935	0
465	20240604	114700	56918460	2935	2935	2935	2935	0
466	20240604	114600	56918460	2935	2935	2935	2935	0
467	20240604	114500	56918460	2935	2935	2935	2935	0
468	20240604	114400	56918460	2935	2935	2935	2935	0
469	20240604	114300	56918460	2935	2935	2935	2935	1
470	20240604	114200	56915525	2930	2935	2935	2930	287
471	20240604	114100	56073185	2935	2935	2935	2935	0
472	20240604	114000	56073185	2935	2935	2935	2935	0
473	20240604	113900	56073185	2935	2935	2935	2935	0
474	20240604	113800	56073185	2935	2935	2935	2935	0
475	20240604	113700	56073185	2935	2935	2935	2935	0
476	20240604	113600	56073185	2935	2935	2935	2935	30
477	20240604	113500	55985135	2940	2940	2940	2940	0
478	20240604	113400	55985135	2940	2940	2940	2940	0
479	20240604	113300	55985135	2940	2910	2940	2910	1000
480	20240604	113200	53070975	2910	2910	2910	2910	0
481	20240604	113100	53070975	2910	2910	2910	2910	0
482	20240604	113000	53070975	2910	2910	2910	2910	0
483	20240604	112900	53070975	2910	2910	2910	2910	0
484	20240604	112800	53070975	2910	2910	2910	2910	0
485	20240604	112700	53070975	2910	2910	2910	2910	0
486	20240604	112600	53070975	2910	2910	2910	2910	0
487	20240604	112500	53070975	2910	2910	2910	2910	0
488	20240604	112400	53070975	2910	2910	2910	2910	0
489	20240604	112300	53070975	2910	2910	2910	2910	0
490	20240604	112200	53070975	2910	2910	2910	2910	0
491	20240604	112100	53070975	2910	2910	2910	2910	0
492	20240604	112000	53070975	2910	2910	2910	2910	0
493	20240604	111900	53070975	2910	2910	2910	2910	0
494	20240604	111800	53070975	2910	2910	2910	2910	1
495	20240604	111700	53068065	2910	2910	2910	2910	10
496	20240604	111600	53038965	2910	2910	2910	2910	0
497	20240604	111500	53038965	2910	2910	2910	2910	0
498	20240604	111400	53038965	2910	2910	2910	2910	1
499	20240604	111300	53036055	2910	2910	2910	2910	10
500	20240604	111200	53006955	2910	2910	2910	2910	0
501	20240604	111100	53006955	2910	2910	2910	2910	0
502	20240604	111000	53006955	2910	2910	2910	2910	0
503	20240604	110900	53006955	2910	2910	2910	2910	0
504	20240604	110800	53006955	2910	2910	2910	2910	0
505	20240604	110700	53006955	2910	2910	2910	2910	0
506	20240604	110600	53006955	2910	2910	2910	2910	0
507	20240604	110500	53006955	2910	2910	2910	2910	0
508	20240604	110400	53006955	2910	2910	2910	2910	5
509	20240604	110300	52992405	2910	2910	2910	2910	0
510	20240604	110200	52992405	2910	2910	2910	2910	0
511	20240604	110100	52992405	2910	2910	2910	2910	0
512	20240604	110000	52992405	2910	2910	2910	2910	0
513	20240604	105900	52992405	2910	2910	2910	2910	330
514	20240604	105800	52032105	2910	2910	2910	2910	0
515	20240604	105700	52032105	2910	2910	2910	2910	0
516	20240604	105600	52032105	2910	2910	2910	2910	0
517	20240604	105500	52032105	2910	2910	2910	2910	113
518	20240604	105400	51703275	2915	2915	2915	2915	0
519	20240604	105300	51703275	2915	2915	2915	2915	21
520	20240604	105200	51642060	2920	2920	2920	2920	1
521	20240604	105100	51639140	2920	2920	2920	2920	0
522	20240604	105000	51639140	2920	2920	2920	2920	0
523	20240604	104900	51639140	2920	2920	2920	2920	1
524	20240604	104800	51636220	2910	2915	2915	2910	10
525	20240604	104700	51607100	2920	2920	2920	2920	0
526	20240604	104600	51607100	2920	2925	2925	2920	3
527	20240604	104500	51598335	2910	2910	2910	2910	0
528	20240604	104400	51598335	2910	2910	2910	2910	0
529	20240604	104300	51598335	2910	2910	2910	2910	0
530	20240604	104200	51598335	2910	2910	2910	2910	0
531	20240604	104100	51598335	2910	2910	2910	2910	0
532	20240604	104000	51598335	2910	2910	2910	2910	0
533	20240604	103900	51598335	2910	2910	2910	2910	0
534	20240604	103800	51598335	2910	2910	2910	2910	0
535	20240604	103700	51598335	2910	2910	2910	2910	0
536	20240604	103600	51598335	2910	2910	2910	2910	0
537	20240604	103500	51598335	2910	2910	2910	2910	0
538	20240604	103400	51598335	2910	2915	2915	2910	2000
539	20240604	103300	45776135	2915	2915	2915	2915	0
540	20240604	103200	45776135	2915	2915	2915	2915	0
541	20240604	103100	45776135	2915	2920	2920	2915	600
542	20240604	103000	44026610	2925	2925	2925	2925	0
543	20240604	102900	44026610	2925	2925	2925	2925	0
544	20240604	102800	44026610	2925	2925	2925	2925	1
545	20240604	102700	44023685	2925	2925	2925	2925	0
546	20240604	102600	44023685	2925	2925	2925	2925	0
547	20240604	102500	44023685	2925	2925	2925	2925	0
548	20240604	102400	44023685	2925	2925	2925	2925	0
549	20240604	102300	44023685	2925	2925	2925	2925	0
550	20240604	102200	44023685	2925	2925	2925	2925	0
551	20240604	102100	44023685	2925	2925	2925	2925	0
552	20240604	102000	44023685	2925	2925	2925	2925	151
553	20240604	101900	43582010	2925	2925	2925	2925	0
554	20240604	101800	43582010	2925	2925	2925	2925	0
555	20240604	101700	43582010	2925	2925	2925	2925	30
556	20240604	101600	43494260	2925	2925	2925	2925	0
557	20240604	101500	43494260	2925	2925	2925	2925	50
558	20240604	101400	43348010	2925	2925	2925	2925	0
559	20240604	101300	43348010	2925	2925	2925	2925	0
560	20240604	101200	43348010	2925	2925	2925	2925	28
561	20240604	101100	43266110	2915	2915	2915	2915	0
562	20240604	101000	43266110	2915	2915	2915	2915	0
563	20240604	100900	43266110	2915	2915	2915	2915	705
564	20240604	100800	41211035	2910	2910	2910	2910	0
565	20240604	100700	41211035	2910	2915	2915	2910	400
566	20240604	100600	40045045	2915	2915	2915	2915	0
567	20240604	100500	40045045	2915	2925	2925	2915	500
568	20240604	100400	38585665	2945	2945	2945	2945	0
569	20240604	100300	38585665	2945	2945	2945	2945	0
570	20240604	100200	38585665	2945	2945	2945	2945	0
571	20240604	100100	38585665	2945	2945	2945	2945	5
572	20240604	100000	38570940	2940	2940	2940	2940	0
573	20240604	095900	38570940	2940	2940	2940	2940	0
574	20240604	095800	38570940	2940	2940	2940	2940	1
575	20240604	095700	38568000	2930	2930	2930	2930	100
576	20240604	095600	38275000	2950	2950	2950	2950	0
577	20240604	095500	38275000	2950	2945	2950	2940	3
578	20240604	095400	38266165	2950	2950	2950	2950	1
579	20240604	095300	38263215	2950	2950	2950	2950	0
580	20240604	095200	38263215	2950	2950	2950	2950	0
581	20240604	095100	38263215	2950	2950	2950	2950	0
582	20240604	095000	38263215	2950	2950	2950	2950	0
583	20240604	094900	38263215	2950	2925	2950	2925	107
584	20240604	094800	37950215	2925	2925	2925	2925	1
585	20240604	094700	37947290	2910	2910	2910	2910	0
586	20240604	094600	37947290	2910	2910	2910	2910	0
587	20240604	094500	37947290	2910	2910	2910	2910	86
588	20240604	094400	37697030	2910	2910	2910	2910	0
589	20240604	094300	37697030	2910	2910	2910	2910	0
590	20240604	094200	37697030	2910	2915	2915	2910	1000
591	20240604	094100	34784600	2930	2930	2930	2930	10
592	20240604	094000	34755300	2915	2925	2925	2915	2000
593	20240604	093900	28918990	2920	2920	2920	2920	0
594	20240604	093800	28918990	2920	2920	2920	2920	0
595	20240604	093700	28918990	2920	2920	2920	2920	0
596	20240604	093600	28918990	2920	2925	2925	2920	2300
597	20240604	093500	22200365	2925	2925	2925	2925	0
598	20240604	093400	22200365	2925	2925	2925	2925	0
599	20240604	093300	22200365	2925	2925	2925	2925	0
600	20240604	093200	22200365	2925	2930	2930	2920	1842
601	20240604	093100	16816990	2930	2935	2935	2930	88
602	20240604	093000	16559145	2935	2935	2935	2935	0
603	20240604	092900	16559145	2935	2940	2940	2935	67
604	20240604	092800	16362210	2940	2940	2940	2940	1000
605	20240604	092700	13422210	2945	2945	2945	2945	0
606	20240604	092600	13422210	2945	2945	2945	2945	500
607	20240604	092500	11949710	2950	2950	2950	2950	0
608	20240604	092400	11949710	2950	2950	2950	2950	0
609	20240604	092300	11949710	2950	2955	2955	2950	458
610	20240604	092200	10596335	2955	2955	2955	2955	3
611	20240604	092100	10587470	2955	2955	2955	2955	0
612	20240604	092000	10587470	2955	2955	2955	2955	0
613	20240604	091900	10587470	2955	2955	2955	2955	19
614	20240604	091800	10531325	2955	2955	2955	2955	0
615	20240604	091700	10531325	2955	2965	2965	2955	24
616	20240604	091600	10460195	2965	2965	2965	2965	0
617	20240604	091500	10460195	2965	2965	2965	2965	0
618	20240604	091400	10460195	2965	2965	2965	2965	1
619	20240604	091300	10457230	2960	2960	2960	2960	0
620	20240604	091200	10457230	2960	2960	2960	2960	0
621	20240604	091100	10457230	2960	2960	2960	2960	201
622	20240604	091000	9862270	2945	2945	2945	2945	0
623	20240604	090900	9862270	2945	2945	2945	2945	0
624	20240604	090800	9862270	2945	2945	2945	2945	0
625	20240604	090700	9862270	2945	2945	2945	2945	0
626	20240604	090600	9862270	2945	2945	2945	2945	0
627	20240604	090500	9862270	2945	2940	2945	2940	31
628	20240604	090400	9770980	2930	2930	2930	2930	0
629	20240604	090300	9770980	2930	2930	2930	2930	0
630	20240604	090200	9770980	2930	2945	2945	2920	2812
631	20240604	090100	1532190	2950	2950	2950	2950	150
632	20240604	090000	1089690	2955	2965	2965	2955	368