KissMeData/115610/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	201700	258241485	2975	2975	2975	2975	1208
3	20240604	201600	258241485	2975	2975	2975	2975	0
4	20240604	201500	258241485	2975	2975	2975	2975	0
5	20240604	201400	258241485	2975	2975	2975	2975	0
6	20240604	201300	258241485	2975	2975	2975	2975	0
7	20240604	201200	258241485	2975	2975	2975	2975	0
8	20240604	201100	258241485	2975	2975	2975	2975	0
9	20240604	201000	258241485	2975	2975	2975	2975	0
10	20240604	200900	258241485	2975	2975	2975	2975	0
11	20240604	200800	258241485	2975	2975	2975	2975	0
12	20240604	200700	258241485	2975	2975	2975	2975	0
13	20240604	200600	258241485	2975	2975	2975	2975	0
14	20240604	200500	258241485	2975	2975	2975	2975	0
15	20240604	200400	258241485	2975	2975	2975	2975	0
16	20240604	200300	258241485	2975	2975	2975	2975	0
17	20240604	200200	258241485	2975	2975	2975	2975	0
18	20240604	200100	258241485	2975	2975	2975	2975	0
19	20240604	200000	258241485	2975	2975	2975	2975	0
20	20240604	195900	258241485	2975	2975	2975	2975	0
21	20240604	195800	258241485	2975	2975	2975	2975	0
22	20240604	195700	258241485	2975	2975	2975	2975	0
23	20240604	195600	258241485	2975	2975	2975	2975	0
24	20240604	195500	258241485	2975	2975	2975	2975	0
25	20240604	195400	258241485	2975	2975	2975	2975	0
26	20240604	195300	258241485	2975	2975	2975	2975	0
27	20240604	195200	258241485	2975	2975	2975	2975	0
28	20240604	195100	258241485	2975	2975	2975	2975	0
29	20240604	195000	258241485	2975	2975	2975	2975	0
30	20240604	194900	258241485	2975	2975	2975	2975	0
31	20240604	194800	258241485	2975	2975	2975	2975	0
32	20240604	194700	258241485	2975	2975	2975	2975	1208
33	20240604	194600	258241485	2975	2975	2975	2975	0
34	20240604	194500	258241485	2975	2975	2975	2975	0
35	20240604	194400	258241485	2975	2975	2975	2975	0
36	20240604	194300	258241485	2975	2975	2975	2975	0
37	20240604	194200	258241485	2975	2975	2975	2975	0
38	20240604	194100	258241485	2975	2975	2975	2975	0
39	20240604	194000	258241485	2975	2975	2975	2975	0
40	20240604	193900	258241485	2975	2975	2975	2975	0
41	20240604	193800	258241485	2975	2975	2975	2975	0
42	20240604	193700	258241485	2975	2975	2975	2975	0
43	20240604	193600	258241485	2975	2975	2975	2975	0
44	20240604	193500	258241485	2975	2975	2975	2975	0
45	20240604	193400	258241485	2975	2975	2975	2975	0
46	20240604	193300	258241485	2975	2975	2975	2975	0
47	20240604	193200	258241485	2975	2975	2975	2975	0
48	20240604	193100	258241485	2975	2975	2975	2975	0
49	20240604	193000	258241485	2975	2975	2975	2975	0
50	20240604	192900	258241485	2975	2975	2975	2975	0
51	20240604	192800	258241485	2975	2975	2975	2975	0
52	20240604	192700	258241485	2975	2975	2975	2975	0
53	20240604	192600	258241485	2975	2975	2975	2975	0
54	20240604	192500	258241485	2975	2975	2975	2975	0
55	20240604	192400	258241485	2975	2975	2975	2975	0
56	20240604	192300	258241485	2975	2975	2975	2975	0
57	20240604	192200	258241485	2975	2975	2975	2975	0
58	20240604	192100	258241485	2975	2975	2975	2975	0
59	20240604	192000	258241485	2975	2975	2975	2975	0
60	20240604	191900	258241485	2975	2975	2975	2975	0
61	20240604	191800	258241485	2975	2975	2975	2975	0
62	20240604	191700	258241485	2975	2975	2975	2975	1208
63	20240604	191600	258241485	2975	2975	2975	2975	0
64	20240604	191500	258241485	2975	2975	2975	2975	0
65	20240604	191400	258241485	2975	2975	2975	2975	0
66	20240604	191300	258241485	2975	2975	2975	2975	0
67	20240604	191200	258241485	2975	2975	2975	2975	0
68	20240604	191100	258241485	2975	2975	2975	2975	0
69	20240604	191000	258241485	2975	2975	2975	2975	0
70	20240604	190900	258241485	2975	2975	2975	2975	0
71	20240604	190800	258241485	2975	2975	2975	2975	0
72	20240604	190700	258241485	2975	2975	2975	2975	0
73	20240604	190600	258241485	2975	2975	2975	2975	0
74	20240604	190500	258241485	2975	2975	2975	2975	0
75	20240604	190400	258241485	2975	2975	2975	2975	0
76	20240604	190300	258241485	2975	2975	2975	2975	0
77	20240604	190200	258241485	2975	2975	2975	2975	0
78	20240604	190100	258241485	2975	2975	2975	2975	0
79	20240604	190000	258241485	2975	2975	2975	2975	0
80	20240604	185900	258241485	2975	2975	2975	2975	0
81	20240604	185800	258241485	2975	2975	2975	2975	0
82	20240604	185700	258241485	2975	2975	2975	2975	0
83	20240604	185600	258241485	2975	2975	2975	2975	0
84	20240604	185500	258241485	2975	2975	2975	2975	0
85	20240604	185400	258241485	2975	2975	2975	2975	0
86	20240604	185300	258241485	2975	2975	2975	2975	0
87	20240604	185200	258241485	2975	2975	2975	2975	0
88	20240604	185100	258241485	2975	2975	2975	2975	0
89	20240604	185000	258241485	2975	2975	2975	2975	0
90	20240604	184900	258241485	2975	2975	2975	2975	0
91	20240604	184800	258241485	2975	2975	2975	2975	0
92	20240604	184700	258241485	2975	2975	2975	2975	1208
93	20240604	184600	258241485	2975	2975	2975	2975	0
94	20240604	184500	258241485	2975	2975	2975	2975	0
95	20240604	184400	258241485	2975	2975	2975	2975	0
96	20240604	184300	258241485	2975	2975	2975	2975	0
97	20240604	184200	258241485	2975	2975	2975	2975	0
98	20240604	184100	258241485	2975	2975	2975	2975	0
99	20240604	184000	258241485	2975	2975	2975	2975	0
100	20240604	183900	258241485	2975	2975	2975	2975	0
101	20240604	183800	258241485	2975	2975	2975	2975	0
102	20240604	183700	258241485	2975	2975	2975	2975	0
103	20240604	183600	258241485	2975	2975	2975	2975	0
104	20240604	183500	258241485	2975	2975	2975	2975	0
105	20240604	183400	258241485	2975	2975	2975	2975	0
106	20240604	183300	258241485	2975	2975	2975	2975	0
107	20240604	183200	258241485	2975	2975	2975	2975	0
108	20240604	183100	258241485	2975	2975	2975	2975	0
109	20240604	183000	258241485	2975	2975	2975	2975	0
110	20240604	182900	258241485	2975	2975	2975	2975	0
111	20240604	182800	258241485	2975	2975	2975	2975	0
112	20240604	182700	258241485	2975	2975	2975	2975	0
113	20240604	182600	258241485	2975	2975	2975	2975	0
114	20240604	182500	258241485	2975	2975	2975	2975	0
115	20240604	182400	258241485	2975	2975	2975	2975	0
116	20240604	182300	258241485	2975	2975	2975	2975	0
117	20240604	182200	258241485	2975	2975	2975	2975	0
118	20240604	182100	258241485	2975	2975	2975	2975	0
119	20240604	182000	258241485	2975	2975	2975	2975	0
120	20240604	181900	258241485	2975	2975	2975	2975	0
121	20240604	181800	258241485	2975	2975	2975	2975	0
122	20240604	181700	258241485	2975	2975	2975	2975	1208
123	20240604	181600	258241485	2975	2975	2975	2975	0
124	20240604	181500	258241485	2975	2975	2975	2975	0
125	20240604	181400	258241485	2975	2975	2975	2975	0
126	20240604	181300	258241485	2975	2975	2975	2975	0
127	20240604	181200	258241485	2975	2975	2975	2975	0
128	20240604	181100	258241485	2975	2975	2975	2975	0
129	20240604	181000	258241485	2975	2975	2975	2975	0
130	20240604	180900	258241485	2975	2975	2975	2975	0
131	20240604	180800	258241485	2975	2975	2975	2975	0
132	20240604	180700	258241485	2975	2975	2975	2975	0
133	20240604	180600	258241485	2975	2975	2975	2975	0
134	20240604	180500	258241485	2975	2975	2975	2975	0
135	20240604	180400	258241485	2975	2975	2975	2975	0
136	20240604	180300	258241485	2975	2975	2975	2975	0
137	20240604	180200	258241485	2975	2975	2975	2975	0
138	20240604	180100	258241485	2975	2975	2975	2975	0
139	20240604	180000	258241485	2975	2975	2975	2975	0
140	20240604	175900	258241485	2975	2975	2975	2975	0
141	20240604	175800	258241485	2975	2975	2975	2975	0
142	20240604	175700	258241485	2975	2975	2975	2975	0
143	20240604	175600	258241485	2975	2975	2975	2975	0
144	20240604	175500	258241485	2975	2975	2975	2975	0
145	20240604	175400	258241485	2975	2975	2975	2975	0
146	20240604	175300	258241485	2975	2975	2975	2975	0
147	20240604	175200	258241485	2975	2975	2975	2975	0
148	20240604	175100	258241485	2975	2975	2975	2975	0
149	20240604	175000	258241485	2975	2975	2975	2975	0
150	20240604	174900	258241485	2975	2975	2975	2975	0
151	20240604	174800	258241485	2975	2975	2975	2975	0
152	20240604	174700	258241485	2975	2975	2975	2975	1208
153	20240604	174600	258241485	2975	2975	2975	2975	0
154	20240604	174500	258241485	2975	2975	2975	2975	0
155	20240604	174400	258241485	2975	2975	2975	2975	0
156	20240604	174300	258241485	2975	2975	2975	2975	0
157	20240604	174200	258241485	2975	2975	2975	2975	0
158	20240604	174100	258241485	2975	2975	2975	2975	0
159	20240604	174000	258241485	2975	2975	2975	2975	0
160	20240604	173900	258241485	2975	2975	2975	2975	0
161	20240604	173800	258241485	2975	2975	2975	2975	0
162	20240604	173700	258241485	2975	2975	2975	2975	0
163	20240604	173600	258241485	2975	2975	2975	2975	0
164	20240604	173500	258241485	2975	2975	2975	2975	0
165	20240604	173400	258241485	2975	2975	2975	2975	0
166	20240604	173300	258241485	2975	2975	2975	2975	0
167	20240604	173200	258241485	2975	2975	2975	2975	0
168	20240604	173100	258241485	2975	2975	2975	2975	0
169	20240604	173000	258241485	2975	2975	2975	2975	0
170	20240604	172900	258241485	2975	2975	2975	2975	0
171	20240604	172800	258241485	2975	2975	2975	2975	0
172	20240604	172700	258241485	2975	2975	2975	2975	0
173	20240604	172600	258241485	2975	2975	2975	2975	0
174	20240604	172500	258241485	2975	2975	2975	2975	0
175	20240604	172400	258241485	2975	2975	2975	2975	0
176	20240604	172300	258241485	2975	2975	2975	2975	0
177	20240604	172200	258241485	2975	2975	2975	2975	0
178	20240604	172100	258241485	2975	2975	2975	2975	0
179	20240604	172000	258241485	2975	2975	2975	2975	0
180	20240604	171900	258241485	2975	2975	2975	2975	0
181	20240604	171800	258241485	2975	2975	2975	2975	0
182	20240604	171700	258241485	2975	2975	2975	2975	1208
183	20240604	171600	258241485	2975	2975	2975	2975	0
184	20240604	171500	258241485	2975	2975	2975	2975	0
185	20240604	171400	258241485	2975	2975	2975	2975	0
186	20240604	171300	258241485	2975	2975	2975	2975	0
187	20240604	171200	258241485	2975	2975	2975	2975	0
188	20240604	171100	258241485	2975	2975	2975	2975	0
189	20240604	171000	258241485	2975	2975	2975	2975	0
190	20240604	170900	258241485	2975	2975	2975	2975	0
191	20240604	170800	258241485	2975	2975	2975	2975	0
192	20240604	170700	258241485	2975	2975	2975	2975	0
193	20240604	170600	258241485	2975	2975	2975	2975	0
194	20240604	170500	258241485	2975	2975	2975	2975	0
195	20240604	170400	258241485	2975	2975	2975	2975	0
196	20240604	170300	258241485	2975	2975	2975	2975	0
197	20240604	170200	258241485	2975	2975	2975	2975	0
198	20240604	170100	258241485	2975	2975	2975	2975	0
199	20240604	170000	258241485	2975	2975	2975	2975	0
200	20240604	165900	258241485	2975	2975	2975	2975	0
201	20240604	165800	258241485	2975	2975	2975	2975	0
202	20240604	165700	258241485	2975	2975	2975	2975	0
203	20240604	165600	258241485	2975	2975	2975	2975	0
204	20240604	165500	258241485	2975	2975	2975	2975	0
205	20240604	165400	258241485	2975	2975	2975	2975	0
206	20240604	165300	258241485	2975	2975	2975	2975	0
207	20240604	165200	258241485	2975	2975	2975	2975	0
208	20240604	165100	258241485	2975	2975	2975	2975	0
209	20240604	165000	258241485	2975	2975	2975	2975	0
210	20240604	164900	258241485	2975	2975	2975	2975	0
211	20240604	164800	258241485	2975	2975	2975	2975	0
212	20240604	164700	258241485	2975	2975	2975	2975	1208
213	20240604	164600	258241485	2975	2975	2975	2975	0
214	20240604	164500	258241485	2975	2975	2975	2975	0
215	20240604	164400	258241485	2975	2975	2975	2975	0
216	20240604	164300	258241485	2975	2975	2975	2975	0
217	20240604	164200	258241485	2975	2975	2975	2975	0
218	20240604	164100	258241485	2975	2975	2975	2975	0
219	20240604	164000	258241485	2975	2975	2975	2975	0
220	20240604	163900	258241485	2975	2975	2975	2975	0
221	20240604	163800	258241485	2975	2975	2975	2975	0
222	20240604	163700	258241485	2975	2975	2975	2975	0
223	20240604	163600	258241485	2975	2975	2975	2975	0
224	20240604	163500	258241485	2975	2975	2975	2975	0
225	20240604	163400	258241485	2975	2975	2975	2975	0
226	20240604	163300	258241485	2975	2975	2975	2975	0
227	20240604	163200	258241485	2975	2975	2975	2975	0
228	20240604	163100	258241485	2975	2975	2975	2975	0
229	20240604	163000	258241485	2975	2975	2975	2975	0
230	20240604	162900	258241485	2975	2975	2975	2975	0
231	20240604	162800	258241485	2975	2975	2975	2975	0
232	20240604	162700	258241485	2975	2975	2975	2975	0
233	20240604	162600	258241485	2975	2975	2975	2975	0
234	20240604	162500	258241485	2975	2975	2975	2975	0
235	20240604	162400	258241485	2975	2975	2975	2975	0
236	20240604	162300	258241485	2975	2975	2975	2975	0
237	20240604	162200	258241485	2975	2975	2975	2975	0
238	20240604	162100	258241485	2975	2975	2975	2975	0
239	20240604	162000	258241485	2975	2975	2975	2975	0
240	20240604	161900	258241485	2975	2975	2975	2975	0
241	20240604	161800	258241485	2975	2975	2975	2975	0
242	20240604	161700	258241485	2975	2975	2975	2975	1208
243	20240604	161600	258241485	2975	2975	2975	2975	0
244	20240604	161500	258241485	2975	2975	2975	2975	0
245	20240604	161400	258241485	2975	2975	2975	2975	0
246	20240604	161300	258241485	2975	2975	2975	2975	0
247	20240604	161200	258241485	2975	2975	2975	2975	0
248	20240604	161100	258241485	2975	2975	2975	2975	0
249	20240604	161000	258241485	2975	2975	2975	2975	0
250	20240604	160900	258241485	2975	2975	2975	2975	0
251	20240604	160800	258241485	2975	2975	2975	2975	0
252	20240604	160700	258241485	2975	2975	2975	2975	0
253	20240604	160600	258241485	2975	2975	2975	2975	0
254	20240604	160500	258241485	2975	2975	2975	2975	0
255	20240604	160400	258241485	2975	2975	2975	2975	0
256	20240604	160300	258241485	2975	2975	2975	2975	0
257	20240604	160200	258241485	2975	2975	2975	2975	0
258	20240604	160100	258241485	2975	2975	2975	2975	0
259	20240604	160000	258241485	2975	2975	2975	2975	0
260	20240604	155900	258241485	2975	2975	2975	2975	0
261	20240604	155800	258241485	2975	2975	2975	2975	0
262	20240604	155700	258241485	2975	2975	2975	2975	0
263	20240604	155600	258241485	2975	2975	2975	2975	0
264	20240604	155500	258241485	2975	2975	2975	2975	0
265	20240604	155400	258241485	2975	2975	2975	2975	0
266	20240604	155300	258241485	2975	2975	2975	2975	0
267	20240604	155200	258241485	2975	2975	2975	2975	0
268	20240604	155100	258241485	2975	2975	2975	2975	0
269	20240604	155000	258241485	2975	2975	2975	2975	0
270	20240604	154900	258241485	2975	2975	2975	2975	0
271	20240604	154800	258241485	2975	2975	2975	2975	0
272	20240604	154700	258241485	2975	2975	2975	2975	1208
273	20240604	154600	258241485	2975	2975	2975	2975	0
274	20240604	154500	258241485	2975	2975	2975	2975	0
275	20240604	154400	258241485	2975	2975	2975	2975	0
276	20240604	154300	258241485	2975	2975	2975	2975	0
277	20240604	154200	258241485	2975	2975	2975	2975	0
278	20240604	154100	258241485	2975	2975	2975	2975	0
279	20240604	154000	258241485	2975	2975	2975	2975	0
280	20240604	153900	258241485	2975	2975	2975	2975	0
281	20240604	153800	258241485	2975	2975	2975	2975	0
282	20240604	153700	258241485	2975	2975	2975	2975	0
283	20240604	153600	258241485	2975	2975	2975	2975	0
284	20240604	153500	258241485	2975	2975	2975	2975	0
285	20240604	153400	258241485	2975	2975	2975	2975	0
286	20240604	153300	258241485	2975	2975	2975	2975	0
287	20240604	153200	258241485	2975	2975	2975	2975	0
288	20240604	153100	258241485	2975	2975	2975	2975	0
289	20240604	153000	258241485	2975	2975	2975	2975	1208
290	20240604	152900	254647685	2985	2985	2985	2985	0
291	20240604	152800	254647685	2985	2985	2985	2985	0
292	20240604	152700	254647685	2985	2985	2985	2985	0
293	20240604	152600	254647685	2985	2985	2985	2985	0
294	20240604	152500	254647685	2985	2985	2985	2985	0
295	20240604	152400	254647685	2985	2985	2985	2985	0
296	20240604	152300	254647685	2985	2985	2985	2985	0
297	20240604	152200	254647685	2985	2985	2985	2985	0
298	20240604	152100	254647685	2985	2985	2985	2985	0
299	20240604	152000	254647685	2985	2985	2985	2985	0
300	20240604	151900	254647685	2985	2985	2985	2985	0
301	20240604	151800	254647685	2985	2985	2985	2980	248
302	20240604	151700	253907430	2980	2980	2980	2980	70
303	20240604	151600	253698830	2975	2975	2975	2975	430
304	20240604	151500	252419580	2975	2990	2990	2975	1644
305	20240604	151400	247526585	2985	2985	2985	2985	340
306	20240604	151300	246511685	2990	2990	2990	2990	10
307	20240604	151200	246481785	2990	2985	2990	2985	218
308	20240604	151100	245831030	2985	2985	2985	2985	75
309	20240604	151000	245607155	2975	2975	2975	2975	0
310	20240604	150900	245607155	2975	2980	2980	2975	567
311	20240604	150800	243917895	2980	2980	2980	2980	20
312	20240604	150700	243858295	2980	2980	2980	2980	20
313	20240604	150600	243798695	2980	2980	2980	2980	510
314	20240604	150500	242278895	2975	2975	2975	2975	20
315	20240604	150400	242219395	2975	2975	2975	2975	0
316	20240604	150300	242219395	2975	2975	2975	2975	0
317	20240604	150200	242219395	2975	2975	2975	2975	0
318	20240604	150100	242219395	2975	2980	2980	2975	976
319	20240604	150000	239311195	2980	2980	2980	2980	20
320	20240604	145900	239251595	2980	2980	2980	2980	591
321	20240604	145800	237490415	2985	2985	2985	2985	0
322	20240604	145700	237490415	2985	2985	2985	2985	5
323	20240604	145600	237475490	2985	2985	2985	2985	0
324	20240604	145500	237475490	2985	2985	2985	2985	0
325	20240604	145400	237475490	2985	2985	2985	2985	40
326	20240604	145300	237356090	2985	2985	2985	2985	80
327	20240604	145200	237117290	2980	2980	2980	2980	0
328	20240604	145100	237117290	2980	2980	2980	2980	0
329	20240604	145000	237117290	2980	2980	2980	2980	70
330	20240604	144900	236908690	2975	2975	2975	2975	67
331	20240604	144800	236709365	2980	2980	2980	2980	0
332	20240604	144700	236709365	2980	2980	2980	2980	20
333	20240604	144600	236649765	2980	2980	2980	2980	0
334	20240604	144500	236649765	2980	2980	2980	2980	25
335	20240604	144400	236575265	2980	2985	2985	2980	20
336	20240604	144300	236515615	2980	2980	2980	2980	0
337	20240604	144200	236515615	2980	2980	2980	2980	1
338	20240604	144100	236512635	2975	2985	2985	2975	1011
339	20240604	144000	233504810	2980	2980	2980	2980	230
340	20240604	143900	232819410	2980	2980	2980	2980	760
341	20240604	143800	230554610	2980	2980	2980	2980	0
342	20240604	143700	230554610	2980	2980	2980	2980	70
343	20240604	143600	230346010	2980	2980	2980	2980	0
344	20240604	143500	230346010	2980	2980	2980	2980	0
345	20240604	143400	230346010	2980	2980	2980	2980	0
346	20240604	143300	230346010	2980	2980	2980	2980	521
347	20240604	143200	228793430	2980	2980	2980	2980	500
348	20240604	143100	227303430	3000	2980	3000	2980	9
349	20240604	143000	227276590	2995	2995	2995	2995	167
350	20240604	142900	226776425	2995	2995	2995	2995	0
351	20240604	142800	226776425	2995	2995	2995	2995	0
352	20240604	142700	226776425	2995	2995	2995	2995	20
353	20240604	142600	226716525	2995	2995	2995	2995	50
354	20240604	142500	226566775	2995	2995	2995	2995	2
355	20240604	142400	226560785	2995	2995	2995	2995	1
356	20240604	142300	226557790	2980	2980	2980	2980	0
357	20240604	142200	226557790	2980	2980	2980	2980	0
358	20240604	142100	226557790	2980	2980	2980	2980	0
359	20240604	142000	226557790	2980	2980	2980	2980	0
360	20240604	141900	226557790	2980	2980	2980	2980	0
361	20240604	141800	226557790	2980	2980	2980	2980	0
362	20240604	141700	226557790	2980	2980	2980	2980	0
363	20240604	141600	226557790	2980	2980	2980	2980	941
364	20240604	141500	223753610	2980	2980	2980	2980	0
365	20240604	141400	223753610	2980	2985	2985	2980	1526
366	20240604	141300	219205795	2980	2980	2980	2980	0
367	20240604	141200	219205795	2980	2980	2980	2980	0
368	20240604	141100	219205795	2980	2980	2980	2980	0
369	20240604	141000	219205795	2980	2980	2980	2980	0
370	20240604	140900	219205795	2980	2980	2980	2980	0
371	20240604	140800	219205795	2980	2980	2980	2980	0
372	20240604	140700	219205795	2980	2980	2980	2980	0
373	20240604	140600	219205795	2980	2980	2980	2980	0
374	20240604	140500	219205795	2980	2980	2980	2980	0
375	20240604	140400	219205795	2980	2980	2980	2980	335
376	20240604	140300	218207495	2980	2980	2980	2980	0
377	20240604	140200	218207495	2980	2980	2980	2980	0
378	20240604	140100	218207495	2980	2980	2980	2980	901
379	20240604	140000	215522515	2980	2980	2980	2980	0
380	20240604	135900	215522515	2980	2990	2990	2980	5000
381	20240604	135800	200615385	2985	2985	2985	2985	0
382	20240604	135700	200615385	2985	2985	2985	2985	0
383	20240604	135600	200615385	2985	2985	2985	2985	0
384	20240604	135500	200615385	2985	2990	2990	2985	5000
385	20240604	135400	185670600	3000	3000	3000	3000	0
386	20240604	135300	185670600	3000	3000	3000	3000	0
387	20240604	135200	185670600	3000	3000	3000	3000	0
388	20240604	135100	185670600	3000	3000	3000	3000	0
389	20240604	135000	185670600	3000	3000	3000	3000	602
390	20240604	134900	183864600	3000	3000	3000	3000	0
391	20240604	134800	183864600	3000	3000	3000	3000	0
392	20240604	134700	183864600	3000	3000	3000	3000	5
393	20240604	134600	183849600	3000	3000	3000	3000	0
394	20240604	134500	183849600	3000	3000	3000	3000	94
395	20240604	134400	183567600	3000	3000	3000	3000	0
396	20240604	134300	183567600	3000	3000	3000	3000	662
397	20240604	134200	181581600	2995	2995	2995	2995	524
398	20240604	134100	180012220	2995	2995	2995	2995	30
399	20240604	134000	179922370	2990	2990	2990	2990	0
400	20240604	133900	179922370	2990	2990	2990	2990	0
401	20240604	133800	179922370	2990	2990	2990	2990	115
402	20240604	133700	179578520	2995	2995	2995	2995	100
403	20240604	133600	179279020	3000	3000	3000	3000	242
404	20240604	133500	178553020	3000	3000	3000	3000	0
405	20240604	133400	178553020	3000	2995	3000	2995	101
406	20240604	133300	178250520	2995	2995	2995	2995	0
407	20240604	133200	178250520	2995	2995	2995	2995	161
408	20240604	133100	177768325	2995	2995	2995	2995	0
409	20240604	133000	177768325	2995	2995	2995	2995	0
410	20240604	132900	177768325	2995	2995	2995	2995	0
411	20240604	132800	177768325	2995	2995	2995	2995	0
412	20240604	132700	177768325	2995	2995	2995	2995	5
413	20240604	132600	177753350	2995	2995	2995	2995	5
414	20240604	132500	177738375	2995	2995	2995	2995	45
415	20240604	132400	177603600	2995	2995	2995	2995	18
416	20240604	132300	177549690	2995	2995	2995	2995	0
417	20240604	132200	177549690	2995	2995	2995	2995	0
418	20240604	132100	177549690	2995	2995	2995	2995	50
419	20240604	132000	177399940	2990	2990	2990	2990	31
420	20240604	131900	177307250	2995	2990	2995	2990	51
421	20240604	131800	177154510	2990	2990	2990	2990	228
422	20240604	131700	176472790	2990	2990	2990	2990	0
423	20240604	131600	176472790	2990	2995	2995	2990	83
424	20240604	131500	176224600	2990	2990	2990	2990	34
425	20240604	131400	176122940	3000	3000	3000	3000	0
426	20240604	131300	176122940	3000	3000	3000	3000	0
427	20240604	131200	176122940	3000	3000	3000	3000	220
428	20240604	131100	175462940	3000	3000	3000	3000	0
429	20240604	131000	175462940	3000	3000	3000	3000	0
430	20240604	130900	175462940	3000	3000	3000	3000	0
431	20240604	130800	175462940	3000	3000	3000	3000	0
432	20240604	130700	175462940	3000	3000	3000	3000	0
433	20240604	130600	175462940	3000	3000	3000	3000	0
434	20240604	130500	175462940	3000	3000	3000	3000	0
435	20240604	130400	175462940	3000	3000	3000	3000	0
436	20240604	130300	175462940	3000	3000	3000	3000	0
437	20240604	130200	175462940	3000	3000	3000	3000	0
438	20240604	130100	175462940	3000	3000	3000	3000	9
439	20240604	130000	175435940	3000	3000	3000	3000	0
440	20240604	125900	175435940	3000	3000	3000	3000	0
441	20240604	125800	175435940	3000	3000	3000	3000	0
442	20240604	125700	175435940	3000	3000	3000	3000	0
443	20240604	125600	175435940	3000	3000	3000	3000	887
444	20240604	125500	172774940	3000	3000	3000	3000	10
445	20240604	125400	172744940	3000	3000	3000	3000	0
446	20240604	125300	172744940	3000	3000	3000	3000	0
447	20240604	125200	172744940	3000	3000	3000	3000	0
448	20240604	125100	172744940	3000	3000	3000	3000	8
449	20240604	125000	172720940	3000	3000	3000	3000	0
450	20240604	124900	172720940	3000	3000	3000	3000	0
451	20240604	124800	172720940	3000	3000	3000	3000	0
452	20240604	124700	172720940	3000	3000	3000	3000	0
453	20240604	124600	172720940	3000	2990	3000	2990	117
454	20240604	124500	172370610	3000	3000	3000	3000	0
455	20240604	124400	172370610	3000	3000	3000	3000	11
456	20240604	124300	172337610	3000	3000	3000	3000	0
457	20240604	124200	172337610	3000	3000	3000	3000	0
458	20240604	124100	172337610	3000	3000	3000	3000	16
459	20240604	124000	172289610	3000	3000	3000	3000	200
460	20240604	123900	171689610	2970	2995	2995	2970	10052
461	20240604	123800	141768050	2995	2995	2995	2995	0
462	20240604	123700	141768050	2995	3000	3000	2995	224
463	20240604	123600	141097050	3000	3000	3000	3000	0
464	20240604	123500	141097050	3000	3000	3000	3000	0
465	20240604	123400	141097050	3000	3000	3000	3000	0
466	20240604	123300	141097050	3000	3000	3000	3000	4
467	20240604	123200	141085050	3000	3000	3000	3000	17
468	20240604	123100	141034050	3000	3000	3000	3000	0
469	20240604	123000	141034050	3000	3000	3000	3000	80
470	20240604	122900	140794050	2990	2990	2990	2990	0
471	20240604	122800	140794050	2990	2990	2990	2990	0
472	20240604	122700	140794050	2990	2990	2990	2990	0
473	20240604	122600	140794050	2990	2995	2995	2990	664
474	20240604	122500	138806640	3000	3000	3000	3000	300
475	20240604	122400	137906640	3000	3000	3000	3000	0
476	20240604	122300	137906640	3000	3000	3000	3000	1000
477	20240604	122200	134906640	3000	3000	3000	3000	0
478	20240604	122100	134906640	3000	3000	3000	3000	0
479	20240604	122000	134906640	3000	3000	3000	3000	0
480	20240604	121900	134906640	3000	3000	3000	3000	0
481	20240604	121800	134906640	3000	3000	3000	3000	313
482	20240604	121700	133967640	3000	3000	3000	3000	0
483	20240604	121600	133967640	3000	3000	3000	3000	200
484	20240604	121500	133367640	3000	3000	3000	3000	0
485	20240604	121400	133367640	3000	3000	3000	3000	0
486	20240604	121300	133367640	3000	3000	3000	3000	0
487	20240604	121200	133367640	3000	3000	3000	3000	0
488	20240604	121100	133367640	3000	3000	3000	3000	0
489	20240604	121000	133367640	3000	3000	3000	3000	100
490	20240604	120900	133067640	3000	3000	3000	3000	0
491	20240604	120800	133067640	3000	3000	3000	3000	1000
492	20240604	120700	130067640	3000	3000	3000	3000	0
493	20240604	120600	130067640	3000	3000	3000	3000	0
494	20240604	120500	130067640	3000	3000	3000	3000	0
495	20240604	120400	130067640	3000	3000	3000	3000	0
496	20240604	120300	130067640	3000	3000	3000	3000	0
497	20240604	120200	130067640	3000	3000	3000	3000	0
498	20240604	120100	130067640	3000	3000	3000	3000	0
499	20240604	120000	130067640	3000	3000	3000	3000	117
500	20240604	115900	129716640	2990	2990	2990	2990	137
501	20240604	115800	129307010	2995	2995	2995	2995	34
502	20240604	115700	129205180	3000	3000	3000	3000	0
503	20240604	115600	129205180	3000	3000	3000	3000	50
504	20240604	115500	129055180	3000	3000	3000	3000	0
505	20240604	115400	129055180	3000	3000	3000	3000	10
506	20240604	115300	129025180	3000	3000	3000	3000	0
507	20240604	115200	129025180	3000	3000	3000	3000	178
508	20240604	115100	128491180	3015	3015	3015	3015	0
509	20240604	115000	128491180	3015	3015	3015	3015	0
510	20240604	114900	128491180	3015	3015	3015	3015	0
511	20240604	114800	128491180	3015	3015	3015	3015	0
512	20240604	114700	128491180	3015	3015	3015	3015	0
513	20240604	114600	128491180	3015	3015	3015	3015	1
514	20240604	114500	128488165	3000	3000	3000	3000	1
515	20240604	114400	128485165	3000	3000	3000	3000	0
516	20240604	114300	128485165	3000	3000	3000	3000	0
517	20240604	114200	128485165	3000	3000	3000	3000	0
518	20240604	114100	128485165	3000	3000	3000	3000	0
519	20240604	114000	128485165	3000	3000	3000	3000	0
520	20240604	113900	128485165	3000	3000	3000	3000	0
521	20240604	113800	128485165	3000	3000	3000	3000	268
522	20240604	113700	127681165	2995	2995	2995	2995	0
523	20240604	113600	127681165	2995	2995	2995	2995	250
524	20240604	113500	126932415	2995	2995	2995	2995	0
525	20240604	113400	126932415	2995	2995	2995	2995	0
526	20240604	113300	126932415	2995	3005	3005	2980	10016
527	20240604	113200	96964725	3005	3005	3005	3005	5
528	20240604	113100	96949700	3005	3005	3005	3005	0
529	20240604	113000	96949700	3005	3005	3005	3005	0
530	20240604	112900	96949700	3005	3010	3010	3005	1490
531	20240604	112800	92470605	3010	3010	3010	3010	0
532	20240604	112700	92470605	3010	3010	3010	3010	0
533	20240604	112600	92470605	3010	3010	3010	3010	0
534	20240604	112500	92470605	3010	3010	3010	3010	250
535	20240604	112400	91718105	3010	3010	3010	3010	0
536	20240604	112300	91718105	3010	3010	3010	3010	0
537	20240604	112200	91718105	3010	3010	3010	3010	0
538	20240604	112100	91718105	3010	3010	3010	3010	10
539	20240604	112000	91688005	3010	3010	3010	3010	0
540	20240604	111900	91688005	3010	3010	3010	3010	0
541	20240604	111800	91688005	3010	3010	3010	3010	0
542	20240604	111700	91688005	3010	3010	3010	3010	0
543	20240604	111600	91688005	3010	3010	3010	3010	0
544	20240604	111500	91688005	3010	3015	3015	3010	18
545	20240604	111400	91633820	3010	3010	3010	3010	0
546	20240604	111300	91633820	3010	3010	3010	3010	0
547	20240604	111200	91633820	3010	3010	3010	3010	0
548	20240604	111100	91633820	3010	3010	3010	3010	0
549	20240604	111000	91633820	3010	3010	3010	3010	0
550	20240604	110900	91633820	3010	3010	3010	3010	0
551	20240604	110800	91633820	3010	3010	3010	3010	20
552	20240604	110700	91573620	3005	3005	3005	3005	0
553	20240604	110600	91573620	3005	3005	3005	3005	0
554	20240604	110500	91573620	3005	3005	3005	3005	0
555	20240604	110400	91573620	3005	3005	3005	3005	0
556	20240604	110300	91573620	3005	3005	3005	3005	0
557	20240604	110200	91573620	3005	3005	3005	3005	0
558	20240604	110100	91573620	3005	3005	3005	3005	0
559	20240604	110000	91573620	3005	3005	3005	3005	0
560	20240604	105900	91573620	3005	3005	3005	3005	519
561	20240604	105800	90014025	3020	3000	3020	3000	190
562	20240604	105700	89442025	3000	3000	3000	3000	86
563	20240604	105600	89184025	3000	3015	3015	3000	550
564	20240604	105500	87530380	3015	3015	3015	3015	0
565	20240604	105400	87530380	3015	3015	3015	3015	10
566	20240604	105300	87500230	3020	3030	3030	3020	2003
567	20240604	105200	81449210	3030	3020	3030	3020	1453
568	20240604	105100	77049440	3020	3020	3020	3020	4
569	20240604	105000	77037360	3020	3020	3020	3020	0
570	20240604	104900	77037360	3020	3010	3020	3010	4738
571	20240604	104800	62744845	3000	3000	3000	3000	0
572	20240604	104700	62744845	3000	3000	3000	3000	0
573	20240604	104600	62744845	3000	3000	3000	3000	0
574	20240604	104500	62744845	3000	3000	3000	3000	181
575	20240604	104400	62201845	3000	3000	3000	3000	0
576	20240604	104300	62201845	3000	3000	3000	3000	0
577	20240604	104200	62201845	3000	3000	3000	3000	0
578	20240604	104100	62201845	3000	3000	3000	3000	486
579	20240604	104000	60743845	3000	3000	3000	3000	515
580	20240604	103900	59198845	3010	3010	3010	3010	0
581	20240604	103800	59198845	3010	3010	3010	3010	100
582	20240604	103700	58897845	3010	3010	3010	3010	10
583	20240604	103600	58867745	3000	3000	3000	3000	1
584	20240604	103500	58864745	3000	3000	3000	3000	0
585	20240604	103400	58864745	3000	3000	3000	3000	0
586	20240604	103300	58864745	3000	3000	3000	3000	0
587	20240604	103200	58864745	3000	3000	3000	3000	0
588	20240604	103100	58864745	3000	3000	3000	3000	0
589	20240604	103000	58864745	3000	3000	3000	3000	50
590	20240604	102900	58714745	3000	3000	3000	3000	0
591	20240604	102800	58714745	3000	3000	3000	3000	1
592	20240604	102700	58711745	3000	3000	3000	3000	0
593	20240604	102600	58711745	3000	3000	3000	3000	15
594	20240604	102500	58666745	3000	3000	3000	3000	0
595	20240604	102400	58666745	3000	3000	3000	3000	0
596	20240604	102300	58666745	3000	3000	3000	3000	10
597	20240604	102200	58636745	3000	3000	3000	3000	0
598	20240604	102100	58636745	3000	3000	3000	3000	0
599	20240604	102000	58636745	3000	3000	3000	3000	50
600	20240604	101900	58486745	3005	3005	3005	3005	96
601	20240604	101800	58198265	3010	3010	3010	3010	0
602	20240604	101700	58198265	3010	3005	3010	3005	799
603	20240604	101600	55794765	2995	2995	2995	2995	0
604	20240604	101500	55794765	2995	2995	2995	2995	1
605	20240604	101400	55791770	2990	3005	3005	2990	1625
606	20240604	101300	50931820	3005	3005	3005	3005	0
607	20240604	101200	50931820	3005	3005	3005	3005	375
608	20240604	101100	49804945	3005	2995	3005	2990	1001
609	20240604	101000	46811425	2990	2990	2990	2990	0
610	20240604	100900	46811425	2990	3010	3010	2990	201
611	20240604	100800	46210415	2990	2995	2995	2990	200
612	20240604	100700	45611465	2995	2995	2995	2995	0
613	20240604	100600	45611465	2995	2995	2995	2995	0
614	20240604	100500	45611465	2995	2995	2995	2995	0
615	20240604	100400	45611465	2995	2995	2995	2995	0
616	20240604	100300	45611465	2995	2995	2995	2995	0
617	20240604	100200	45611465	2995	2995	2995	2995	1
618	20240604	100100	45608470	2995	2995	3000	2995	100
619	20240604	100000	45308965	2995	2995	2995	2995	300
620	20240604	095900	44410465	3010	3010	3010	3010	2
621	20240604	095800	44404445	3010	3010	3010	3010	2
622	20240604	095700	44398425	2995	3010	3010	2995	102
623	20240604	095600	44092905	3010	3010	3010	3010	0
624	20240604	095500	44092905	3010	3010	3010	3010	0
625	20240604	095400	44092905	3010	3010	3010	3010	30
626	20240604	095300	44002605	2995	2995	2995	2995	0
627	20240604	095200	44002605	2995	2995	2995	2995	0
628	20240604	095100	44002605	2995	2995	2995	2995	19
629	20240604	095000	43945700	2995	2995	2995	2995	0
630	20240604	094900	43945700	2995	2995	2995	2995	0
631	20240604	094800	43945700	2995	2995	2995	2995	0
632	20240604	094700	43945700	2995	3005	3005	2995	455
633	20240604	094600	42582085	3005	3005	3005	3005	325
634	20240604	094500	41605460	3015	3015	3015	3015	0
635	20240604	094400	41605460	3015	3010	3015	3010	85
636	20240604	094300	41349585	3010	3010	3010	3010	200
637	20240604	094200	40747585	3015	3015	3015	3015	16
638	20240604	094100	40699345	3015	3020	3020	3015	208
639	20240604	094000	40071725	3020	3010	3025	3010	296
640	20240604	093900	39178265	3010	3010	3010	3010	70
641	20240604	093800	38967565	3010	3010	3010	3010	344
642	20240604	093700	37932125	3005	3005	3005	3005	190
643	20240604	093600	37361175	2995	2995	2995	2995	0
644	20240604	093500	37361175	2995	2995	2995	2995	247
645	20240604	093400	36621410	2990	2990	2990	2990	201
646	20240604	093300	36020420	2980	2980	2980	2980	143
647	20240604	093200	35594280	2975	2975	2975	2975	0
648	20240604	093100	35594280	2975	2975	2975	2975	326
649	20240604	093000	34624430	2995	2995	2995	2995	120
650	20240604	092900	34265030	2995	2995	2995	2995	0
651	20240604	092800	34265030	2995	2995	2995	2995	0
652	20240604	092700	34265030	2995	2995	2995	2995	30
653	20240604	092600	34175180	2995	2995	2995	2995	0
654	20240604	092500	34175180	2995	2995	2995	2995	1
655	20240604	092400	34172185	2995	2995	2995	2995	27
656	20240604	092300	34091320	2995	2975	2995	2975	2708
657	20240604	092200	26029575	2970	2970	2970	2970	0
658	20240604	092100	26029575	2970	2970	2970	2970	0
659	20240604	092000	26029575	2970	2970	2970	2970	664
660	20240604	091900	24057495	2975	2975	2980	2975	540
661	20240604	091800	22450485	2980	2975	2980	2975	55
662	20240604	091700	22286845	2980	2985	2985	2980	1601
663	20240604	091600	17508550	2985	2985	2985	2985	238
664	20240604	091500	16798120	2980	2980	2980	2980	0
665	20240604	091400	16798120	2980	2980	2980	2980	433
666	20240604	091300	15507780	2995	2995	2995	2995	0
667	20240604	091200	15507780	2995	2975	2995	2975	217
668	20240604	091100	14860205	2980	2980	2980	2980	1883
669	20240604	091000	9248865	2980	2985	2985	2980	59
670	20240604	090900	9072765	3010	3010	3010	3010	0
671	20240604	090800	9072765	3010	2980	3010	2975	996
672	20240604	090700	6109420	2975	2980	2980	2975	776
673	20240604	090600	3800060	2980	2980	2980	2980	400
674	20240604	090500	2608060	2980	2990	2990	2980	380
675	20240604	090400	1474810	2980	2980	2980	2980	0
676	20240604	090300	1474810	2980	2980	2980	2980	0
677	20240604	090200	1474810	2980	2995	2995	2980	376
678	20240604	090100	350415	2995	2995	2995	2995	0
679	20240604	090000	350415	2995	2995	2995	2995	117