KissMeData/008420/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	185100	1316436040	2940	2940	2940	2940	3298
3	20240604	185000	1316436040	2940	2940	2940	2940	0
4	20240604	184900	1316436040	2940	2940	2940	2940	0
5	20240604	184800	1316436040	2940	2940	2940	2940	0
6	20240604	184700	1316436040	2940	2940	2940	2940	0
7	20240604	184600	1316436040	2940	2940	2940	2940	0
8	20240604	184500	1316436040	2940	2940	2940	2940	0
9	20240604	184400	1316436040	2940	2940	2940	2940	0
10	20240604	184300	1316436040	2940	2940	2940	2940	0
11	20240604	184200	1316436040	2940	2940	2940	2940	0
12	20240604	184100	1316436040	2940	2940	2940	2940	0
13	20240604	184000	1316436040	2940	2940	2940	2940	0
14	20240604	183900	1316436040	2940	2940	2940	2940	0
15	20240604	183800	1316436040	2940	2940	2940	2940	0
16	20240604	183700	1316436040	2940	2940	2940	2940	0
17	20240604	183600	1316436040	2940	2940	2940	2940	0
18	20240604	183500	1316436040	2940	2940	2940	2940	0
19	20240604	183400	1316436040	2940	2940	2940	2940	0
20	20240604	183300	1316436040	2940	2940	2940	2940	0
21	20240604	183200	1316436040	2940	2940	2940	2940	0
22	20240604	183100	1316436040	2940	2940	2940	2940	0
23	20240604	183000	1316436040	2940	2940	2940	2940	0
24	20240604	182900	1316436040	2940	2940	2940	2940	0
25	20240604	182800	1316436040	2940	2940	2940	2940	0
26	20240604	182700	1316436040	2940	2940	2940	2940	0
27	20240604	182600	1316436040	2940	2940	2940	2940	0
28	20240604	182500	1316436040	2940	2940	2940	2940	0
29	20240604	182400	1316436040	2940	2940	2940	2940	0
30	20240604	182300	1316436040	2940	2940	2940	2940	0
31	20240604	182200	1316436040	2940	2940	2940	2940	0
32	20240604	182100	1316436040	2940	2940	2940	2940	3298
33	20240604	182000	1316436040	2940	2940	2940	2940	0
34	20240604	181900	1316436040	2940	2940	2940	2940	0
35	20240604	181800	1316436040	2940	2940	2940	2940	0
36	20240604	181700	1316436040	2940	2940	2940	2940	0
37	20240604	181600	1316436040	2940	2940	2940	2940	0
38	20240604	181500	1316436040	2940	2940	2940	2940	0
39	20240604	181400	1316436040	2940	2940	2940	2940	0
40	20240604	181300	1316436040	2940	2940	2940	2940	0
41	20240604	181200	1316436040	2940	2940	2940	2940	0
42	20240604	181100	1316436040	2940	2940	2940	2940	0
43	20240604	181000	1316436040	2940	2940	2940	2940	0
44	20240604	180900	1316436040	2940	2940	2940	2940	0
45	20240604	180800	1316436040	2940	2940	2940	2940	0
46	20240604	180700	1316436040	2940	2940	2940	2940	0
47	20240604	180600	1316436040	2940	2940	2940	2940	0
48	20240604	180500	1316436040	2940	2940	2940	2940	0
49	20240604	180400	1316436040	2940	2940	2940	2940	0
50	20240604	180300	1316436040	2940	2940	2940	2940	0
51	20240604	180200	1316436040	2940	2940	2940	2940	0
52	20240604	180100	1316436040	2940	2940	2940	2940	0
53	20240604	180000	1316436040	2940	2940	2940	2940	0
54	20240604	175900	1316436040	2940	2940	2940	2940	0
55	20240604	175800	1316436040	2940	2940	2940	2940	0
56	20240604	175700	1316436040	2940	2940	2940	2940	0
57	20240604	175600	1316436040	2940	2940	2940	2940	0
58	20240604	175500	1316436040	2940	2940	2940	2940	0
59	20240604	175400	1316436040	2940	2940	2940	2940	0
60	20240604	175300	1316436040	2940	2940	2940	2940	0
61	20240604	175200	1316436040	2940	2940	2940	2940	0
62	20240604	175100	1316436040	2940	2940	2940	2940	3298
63	20240604	175000	1316436040	2940	2940	2940	2940	0
64	20240604	174900	1316436040	2940	2940	2940	2940	0
65	20240604	174800	1316436040	2940	2940	2940	2940	0
66	20240604	174700	1316436040	2940	2940	2940	2940	0
67	20240604	174600	1316436040	2940	2940	2940	2940	0
68	20240604	174500	1316436040	2940	2940	2940	2940	0
69	20240604	174400	1316436040	2940	2940	2940	2940	0
70	20240604	174300	1316436040	2940	2940	2940	2940	0
71	20240604	174200	1316436040	2940	2940	2940	2940	0
72	20240604	174100	1316436040	2940	2940	2940	2940	0
73	20240604	174000	1316436040	2940	2940	2940	2940	0
74	20240604	173900	1316436040	2940	2940	2940	2940	0
75	20240604	173800	1316436040	2940	2940	2940	2940	0
76	20240604	173700	1316436040	2940	2940	2940	2940	0
77	20240604	173600	1316436040	2940	2940	2940	2940	0
78	20240604	173500	1316436040	2940	2940	2940	2940	0
79	20240604	173400	1316436040	2940	2940	2940	2940	0
80	20240604	173300	1316436040	2940	2940	2940	2940	0
81	20240604	173200	1316436040	2940	2940	2940	2940	0
82	20240604	173100	1316436040	2940	2940	2940	2940	0
83	20240604	173000	1316436040	2940	2940	2940	2940	0
84	20240604	172900	1316436040	2940	2940	2940	2940	0
85	20240604	172800	1316436040	2940	2940	2940	2940	0
86	20240604	172700	1316436040	2940	2940	2940	2940	0
87	20240604	172600	1316436040	2940	2940	2940	2940	0
88	20240604	172500	1316436040	2940	2940	2940	2940	0
89	20240604	172400	1316436040	2940	2940	2940	2940	0
90	20240604	172300	1316436040	2940	2940	2940	2940	0
91	20240604	172200	1316436040	2940	2940	2940	2940	0
92	20240604	172100	1316436040	2940	2940	2940	2940	3298
93	20240604	172000	1316436040	2940	2940	2940	2940	0
94	20240604	171900	1316436040	2940	2940	2940	2940	0
95	20240604	171800	1316436040	2940	2940	2940	2940	0
96	20240604	171700	1316436040	2940	2940	2940	2940	0
97	20240604	171600	1316436040	2940	2940	2940	2940	0
98	20240604	171500	1316436040	2940	2940	2940	2940	0
99	20240604	171400	1316436040	2940	2940	2940	2940	0
100	20240604	171300	1316436040	2940	2940	2940	2940	0
101	20240604	171200	1316436040	2940	2940	2940	2940	0
102	20240604	171100	1316436040	2940	2940	2940	2940	0
103	20240604	171000	1316436040	2940	2940	2940	2940	0
104	20240604	170900	1316436040	2940	2940	2940	2940	0
105	20240604	170800	1316436040	2940	2940	2940	2940	0
106	20240604	170700	1316436040	2940	2940	2940	2940	0
107	20240604	170600	1316436040	2940	2940	2940	2940	0
108	20240604	170500	1316436040	2940	2940	2940	2940	0
109	20240604	170400	1316436040	2940	2940	2940	2940	0
110	20240604	170300	1316436040	2940	2940	2940	2940	0
111	20240604	170200	1316436040	2940	2940	2940	2940	0
112	20240604	170100	1316436040	2940	2940	2940	2940	0
113	20240604	170000	1316436040	2940	2940	2940	2940	0
114	20240604	165900	1316436040	2940	2940	2940	2940	0
115	20240604	165800	1316436040	2940	2940	2940	2940	0
116	20240604	165700	1316436040	2940	2940	2940	2940	0
117	20240604	165600	1316436040	2940	2940	2940	2940	0
118	20240604	165500	1316436040	2940	2940	2940	2940	0
119	20240604	165400	1316436040	2940	2940	2940	2940	0
120	20240604	165300	1316436040	2940	2940	2940	2940	0
121	20240604	165200	1316436040	2940	2940	2940	2940	0
122	20240604	165100	1316436040	2940	2940	2940	2940	3298
123	20240604	165000	1316436040	2940	2940	2940	2940	0
124	20240604	164900	1316436040	2940	2940	2940	2940	0
125	20240604	164800	1316436040	2940	2940	2940	2940	0
126	20240604	164700	1316436040	2940	2940	2940	2940	0
127	20240604	164600	1316436040	2940	2940	2940	2940	0
128	20240604	164500	1316436040	2940	2940	2940	2940	0
129	20240604	164400	1316436040	2940	2940	2940	2940	0
130	20240604	164300	1316436040	2940	2940	2940	2940	0
131	20240604	164200	1316436040	2940	2940	2940	2940	0
132	20240604	164100	1316436040	2940	2940	2940	2940	0
133	20240604	164000	1316436040	2940	2940	2940	2940	0
134	20240604	163900	1316436040	2940	2940	2940	2940	0
135	20240604	163800	1316436040	2940	2940	2940	2940	0
136	20240604	163700	1316436040	2940	2940	2940	2940	0
137	20240604	163600	1316436040	2940	2940	2940	2940	0
138	20240604	163500	1316436040	2940	2940	2940	2940	0
139	20240604	163400	1316436040	2940	2940	2940	2940	0
140	20240604	163300	1316436040	2940	2940	2940	2940	0
141	20240604	163200	1316436040	2940	2940	2940	2940	0
142	20240604	163100	1316436040	2940	2940	2940	2940	0
143	20240604	163000	1316436040	2940	2940	2940	2940	0
144	20240604	162900	1316436040	2940	2940	2940	2940	0
145	20240604	162800	1316436040	2940	2940	2940	2940	0
146	20240604	162700	1316436040	2940	2940	2940	2940	0
147	20240604	162600	1316436040	2940	2940	2940	2940	0
148	20240604	162500	1316436040	2940	2940	2940	2940	0
149	20240604	162400	1316436040	2940	2940	2940	2940	0
150	20240604	162300	1316436040	2940	2940	2940	2940	0
151	20240604	162200	1316436040	2940	2940	2940	2940	0
152	20240604	162100	1316436040	2940	2940	2940	2940	3298
153	20240604	162000	1316436040	2940	2940	2940	2940	0
154	20240604	161900	1316436040	2940	2940	2940	2940	0
155	20240604	161800	1316436040	2940	2940	2940	2940	0
156	20240604	161700	1316436040	2940	2940	2940	2940	0
157	20240604	161600	1316436040	2940	2940	2940	2940	0
158	20240604	161500	1316436040	2940	2940	2940	2940	0
159	20240604	161400	1316436040	2940	2940	2940	2940	0
160	20240604	161300	1316436040	2940	2940	2940	2940	0
161	20240604	161200	1316436040	2940	2940	2940	2940	0
162	20240604	161100	1316436040	2940	2940	2940	2940	0
163	20240604	161000	1316436040	2940	2940	2940	2940	0
164	20240604	160900	1316436040	2940	2940	2940	2940	0
165	20240604	160800	1316436040	2940	2940	2940	2940	0
166	20240604	160700	1316436040	2940	2940	2940	2940	0
167	20240604	160600	1316436040	2940	2940	2940	2940	0
168	20240604	160500	1316436040	2940	2940	2940	2940	0
169	20240604	160400	1316436040	2940	2940	2940	2940	0
170	20240604	160300	1316436040	2940	2940	2940	2940	0
171	20240604	160200	1316436040	2940	2940	2940	2940	0
172	20240604	160100	1316436040	2940	2940	2940	2940	0
173	20240604	160000	1316436040	2940	2940	2940	2940	0
174	20240604	155900	1316436040	2940	2940	2940	2940	0
175	20240604	155800	1316436040	2940	2940	2940	2940	0
176	20240604	155700	1316436040	2940	2940	2940	2940	0
177	20240604	155600	1316436040	2940	2940	2940	2940	0
178	20240604	155500	1316436040	2940	2940	2940	2940	0
179	20240604	155400	1316436040	2940	2940	2940	2940	0
180	20240604	155300	1316436040	2940	2940	2940	2940	0
181	20240604	155200	1316436040	2940	2940	2940	2940	0
182	20240604	155100	1316436040	2940	2940	2940	2940	3298
183	20240604	155000	1316436040	2940	2940	2940	2940	0
184	20240604	154900	1316436040	2940	2940	2940	2940	0
185	20240604	154800	1316436040	2940	2940	2940	2940	0
186	20240604	154700	1316436040	2940	2940	2940	2940	0
187	20240604	154600	1316436040	2940	2940	2940	2940	0
188	20240604	154500	1316436040	2940	2940	2940	2940	0
189	20240604	154400	1316436040	2940	2940	2940	2940	0
190	20240604	154300	1316436040	2940	2940	2940	2940	0
191	20240604	154200	1316436040	2940	2940	2940	2940	0
192	20240604	154100	1316436040	2940	2940	2940	2940	0
193	20240604	154000	1316436040	2940	2940	2940	2940	0
194	20240604	153900	1316436040	2940	2940	2940	2940	0
195	20240604	153800	1316436040	2940	2940	2940	2940	0
196	20240604	153700	1316436040	2940	2940	2940	2940	0
197	20240604	153600	1316436040	2940	2940	2940	2940	0
198	20240604	153500	1316436040	2940	2940	2940	2940	0
199	20240604	153400	1316436040	2940	2940	2940	2940	0
200	20240604	153300	1316436040	2940	2940	2940	2940	0
201	20240604	153200	1316436040	2940	2940	2940	2940	0
202	20240604	153100	1316436040	2940	2940	2940	2940	0
203	20240604	153000	1316436040	2940	2940	2940	2940	3298
204	20240604	152900	1306739920	2935	2935	2935	2935	0
205	20240604	152800	1306739920	2935	2935	2935	2935	0
206	20240604	152700	1306739920	2935	2935	2935	2935	0
207	20240604	152600	1306739920	2935	2935	2935	2935	0
208	20240604	152500	1306739920	2935	2935	2935	2935	0
209	20240604	152400	1306739920	2935	2935	2935	2935	0
210	20240604	152300	1306739920	2935	2935	2935	2935	0
211	20240604	152200	1306739920	2935	2935	2935	2935	0
212	20240604	152100	1306739920	2935	2935	2935	2935	0
213	20240604	152000	1306739920	2935	2935	2935	2935	0
214	20240604	151900	1306739920	2935	2935	2940	2935	89
215	20240604	151800	1306478605	2930	2930	2930	2930	32
216	20240604	151700	1306384845	2930	2930	2930	2930	427
217	20240604	151600	1305133735	2930	2930	2930	2930	300
218	20240604	151500	1304254735	2930	2935	2935	2930	100
219	20240604	151400	1303961540	2945	2945	2945	2945	0
220	20240604	151300	1303961540	2945	2935	2945	2935	299
221	20240604	151200	1303081085	2935	2935	2935	2935	0
222	20240604	151100	1303081085	2935	2935	2935	2935	1
223	20240604	151000	1303078150	2945	2935	2945	2925	1115
224	20240604	150900	1299813335	2935	2945	2945	2935	129
225	20240604	150800	1299434030	2940	2940	2940	2940	3870
226	20240604	150700	1288056230	2935	2935	2935	2935	272
227	20240604	150600	1287257910	2940	2935	2940	2930	557
228	20240604	150500	1285623140	2930	2930	2930	2930	0
229	20240604	150400	1285623140	2930	2930	2930	2930	0
230	20240604	150300	1285623140	2930	2945	2945	2930	12
231	20240604	150200	1285587830	2945	2945	2945	2945	64
232	20240604	150100	1285399350	2950	2950	2950	2950	0
233	20240604	150000	1285399350	2950	2950	2950	2950	1
234	20240604	145900	1285396400	2950	2950	2950	2950	0
235	20240604	145800	1285396400	2950	2940	2950	2940	100
236	20240604	145700	1285101730	2940	2930	2940	2930	217
237	20240604	145600	1284465255	2935	2940	2940	2935	102
238	20240604	145500	1284165875	2950	2940	2950	2940	1180
239	20240604	145400	1280688660	2940	2940	2940	2940	962
240	20240604	145300	1277860380	2945	2945	2945	2945	0
241	20240604	145200	1277860380	2945	2950	2950	2945	2
242	20240604	145100	1277854485	2950	2950	2950	2950	0
243	20240604	145000	1277854485	2950	2950	2950	2950	0
244	20240604	144900	1277854485	2950	2950	2950	2950	0
245	20240604	144800	1277854485	2950	2950	2950	2950	3
246	20240604	144700	1277845635	2950	2950	2950	2950	1
247	20240604	144600	1277842685	2930	2930	2930	2930	0
248	20240604	144500	1277842685	2930	2930	2930	2930	0
249	20240604	144400	1277842685	2930	2930	2930	2930	134
250	20240604	144300	1277450065	2930	2930	2930	2930	0
251	20240604	144200	1277450065	2930	2930	2930	2930	0
252	20240604	144100	1277450065	2930	2930	2930	2930	90
253	20240604	144000	1277186365	2930	2930	2930	2930	0
254	20240604	143900	1277186365	2930	2935	2935	2930	647
255	20240604	143800	1275290155	2930	2935	2935	2930	137
256	20240604	143700	1274888065	2935	2935	2935	2935	64
257	20240604	143600	1274700225	2935	2935	2935	2935	402
258	20240604	143500	1273520355	2925	2925	2925	2925	252
259	20240604	143400	1272783255	2925	2925	2925	2925	57
260	20240604	143300	1272616530	2925	2925	2925	2925	70
261	20240604	143200	1272411780	2925	2930	2930	2925	3199
262	20240604	143100	1263050095	2930	2935	2935	2930	2766
263	20240604	143000	1254944195	2935	2935	2935	2935	212
264	20240604	142900	1254321975	2940	2940	2940	2940	0
265	20240604	142800	1254321975	2940	2940	2940	2940	452
266	20240604	142700	1252993095	2945	2945	2945	2945	0
267	20240604	142600	1252993095	2945	2945	2945	2945	0
268	20240604	142500	1252993095	2945	2945	2945	2945	0
269	20240604	142400	1252993095	2945	2945	2945	2945	0
270	20240604	142300	1252993095	2945	2945	2945	2945	0
271	20240604	142200	1252993095	2945	2945	2945	2945	0
272	20240604	142100	1252993095	2945	2945	2945	2945	0
273	20240604	142000	1252993095	2945	2945	2945	2945	0
274	20240604	141900	1252993095	2945	2945	2945	2945	0
275	20240604	141800	1252993095	2945	2935	2945	2935	206
276	20240604	141700	1252388165	2935	2935	2935	2935	0
277	20240604	141600	1252388165	2935	2940	2940	2935	182
278	20240604	141500	1251853400	2940	2935	2940	2935	1324
279	20240604	141400	1247965430	2940	2940	2940	2940	3
280	20240604	141300	1247956610	2940	2940	2940	2940	468
281	20240604	141200	1246580690	2940	2940	2940	2940	250
282	20240604	141100	1245845690	2940	2940	2940	2940	1836
283	20240604	141000	1240447850	2940	2940	2940	2940	100
284	20240604	140900	1240153850	2940	2950	2950	2940	1088
285	20240604	140800	1236952975	2950	2950	2950	2950	16
286	20240604	140700	1236905775	2950	2950	2950	2950	0
287	20240604	140600	1236905775	2950	2950	2950	2950	0
288	20240604	140500	1236905775	2950	2950	2950	2950	8
289	20240604	140400	1236882175	2965	2965	2965	2965	0
290	20240604	140300	1236882175	2965	2965	2965	2965	300
291	20240604	140200	1235992675	2965	2965	2965	2965	0
292	20240604	140100	1235992675	2965	2965	2965	2965	1
293	20240604	140000	1235989710	2965	2965	2965	2965	50
294	20240604	135900	1235841460	2965	2965	2965	2965	60
295	20240604	135800	1235663560	2965	2955	2965	2955	729
296	20240604	135700	1233503555	2940	2940	2940	2940	0
297	20240604	135600	1233503555	2940	2940	2940	2940	0
298	20240604	135500	1233503555	2940	2940	2940	2940	7073
299	20240604	135400	1212708935	2945	2945	2945	2945	23
300	20240604	135300	1212641200	2945	2945	2945	2945	0
301	20240604	135200	1212641200	2945	2950	2950	2945	2586
302	20240604	135100	1205025415	2945	2955	2955	2945	3274
303	20240604	135000	1195368300	2955	2955	2955	2955	0
304	20240604	134900	1195368300	2955	2960	2960	2955	166
305	20240604	134800	1194877690	2960	2960	2960	2960	0
306	20240604	134700	1194877690	2960	2960	2960	2960	0
307	20240604	134600	1194877690	2960	2965	2965	2960	1222
308	20240604	134500	1191258770	2970	2970	2970	2970	656
309	20240604	134400	1189310450	2970	2970	2970	2970	0
310	20240604	134300	1189310450	2970	2970	2970	2970	0
311	20240604	134200	1189310450	2970	2970	2970	2970	0
312	20240604	134100	1189310450	2970	2970	2970	2970	0
313	20240604	134000	1189310450	2970	2970	2970	2970	3
314	20240604	133900	1189301540	2975	2975	2975	2975	53
315	20240604	133800	1189143865	2975	2975	2975	2975	0
316	20240604	133700	1189143865	2975	2975	2975	2975	0
317	20240604	133600	1189143865	2975	2975	2975	2975	0
318	20240604	133500	1189143865	2975	2975	2975	2975	0
319	20240604	133400	1189143865	2975	2970	2975	2970	51
320	20240604	133300	1188992145	2975	2975	2975	2975	0
321	20240604	133200	1188992145	2975	2970	2975	2970	2
322	20240604	133100	1188986200	2975	2960	2975	2960	277
323	20240604	133000	1188162200	2975	2975	2975	2975	0
324	20240604	132900	1188162200	2975	2975	2975	2975	2
325	20240604	132800	1188156250	2955	2955	2955	2955	0
326	20240604	132700	1188156250	2955	2955	2955	2955	0
327	20240604	132600	1188156250	2955	2955	2955	2955	0
328	20240604	132500	1188156250	2955	2955	2955	2955	0
329	20240604	132400	1188156250	2955	2955	2955	2955	0
330	20240604	132300	1188156250	2955	2955	2955	2955	1
331	20240604	132200	1188153295	2975	2975	2975	2975	0
332	20240604	132100	1188153295	2975	2975	2975	2975	0
333	20240604	132000	1188153295	2975	2975	2975	2975	0
334	20240604	131900	1188153295	2975	2975	2975	2975	0
335	20240604	131800	1188153295	2975	2955	2975	2955	189
336	20240604	131700	1187594720	2955	2960	2960	2955	5
337	20240604	131600	1187579930	2975	2975	2975	2975	1
338	20240604	131500	1187576955	2975	2975	2975	2975	0
339	20240604	131400	1187576955	2975	2975	2975	2975	0
340	20240604	131300	1187576955	2975	2975	2975	2975	15
341	20240604	131200	1187532330	2975	2975	2975	2975	0
342	20240604	131100	1187532330	2975	2975	2975	2975	0
343	20240604	131000	1187532330	2975	2975	2975	2975	1
344	20240604	130900	1187529355	2950	2950	2950	2950	0
345	20240604	130800	1187529355	2950	2950	2950	2950	0
346	20240604	130700	1187529355	2950	2950	2950	2950	0
347	20240604	130600	1187529355	2950	2950	2950	2950	0
348	20240604	130500	1187529355	2950	2950	2950	2950	900
349	20240604	130400	1184874355	2950	2950	2950	2950	0
350	20240604	130300	1184874355	2950	2950	2950	2950	0
351	20240604	130200	1184874355	2950	2950	2950	2950	0
352	20240604	130100	1184874355	2950	2950	2950	2950	205
353	20240604	130000	1184269605	2950	2950	2950	2950	0
354	20240604	125900	1184269605	2950	2960	2960	2950	10
355	20240604	125800	1184240065	2955	2955	2955	2955	10
356	20240604	125700	1184210515	2955	2955	2955	2955	100
357	20240604	125600	1183915015	2975	2975	2975	2975	0
358	20240604	125500	1183915015	2975	2975	2975	2975	0
359	20240604	125400	1183915015	2975	2955	2975	2955	3792
360	20240604	125300	1172654330	2950	2950	2950	2950	0
361	20240604	125200	1172654330	2950	2950	2950	2950	10
362	20240604	125100	1172624830	2950	2950	2950	2950	0
363	20240604	125000	1172624830	2950	2950	2950	2950	3
364	20240604	124900	1172615980	2950	2950	2950	2950	0
365	20240604	124800	1172615980	2950	2950	2950	2950	50
366	20240604	124700	1172468480	2950	2950	2950	2950	150
367	20240604	124600	1172025980	2950	2950	2950	2950	0
368	20240604	124500	1172025980	2950	2950	2950	2950	6
369	20240604	124400	1172008280	2950	2950	2950	2950	0
370	20240604	124300	1172008280	2950	2950	2950	2950	120
371	20240604	124200	1171654280	2950	2950	2950	2950	201
372	20240604	124100	1171061330	2945	2945	2950	2945	214
373	20240604	124000	1170431050	2945	2945	2945	2945	301
374	20240604	123900	1169544605	2945	2945	2945	2945	25
375	20240604	123800	1169470980	2945	2945	2945	2945	0
376	20240604	123700	1169470980	2945	2945	2945	2945	0
377	20240604	123600	1169470980	2945	2945	2945	2945	0
378	20240604	123500	1169470980	2945	2945	2945	2945	0
379	20240604	123400	1169470980	2945	2945	2945	2945	400
380	20240604	123300	1168292980	2945	2945	2945	2945	1858
381	20240604	123200	1162821170	2945	2945	2945	2945	0
382	20240604	123100	1162821170	2945	2945	2950	2945	347
383	20240604	123000	1161798880	2945	2945	2945	2945	0
384	20240604	122900	1161798880	2945	2945	2945	2945	631
385	20240604	122800	1159940585	2950	2950	2950	2950	0
386	20240604	122700	1159940585	2950	2950	2950	2950	1
387	20240604	122600	1159937635	2945	2960	2960	2945	3972
388	20240604	122500	1148209745	2960	2960	2960	2960	0
389	20240604	122400	1148209745	2960	2960	2960	2960	0
390	20240604	122300	1148209745	2960	2960	2960	2960	0
391	20240604	122200	1148209745	2960	2960	2960	2960	0
392	20240604	122100	1148209745	2960	2960	2960	2960	0
393	20240604	122000	1148209745	2960	2960	2960	2960	21
394	20240604	121900	1148147585	2970	2970	2970	2970	10
395	20240604	121800	1148117885	2955	2955	2955	2955	0
396	20240604	121700	1148117885	2955	2955	2955	2955	100
397	20240604	121600	1147822385	2950	2950	2950	2950	1600
398	20240604	121500	1143102385	2950	2965	2965	2950	5001
399	20240604	121400	1128329350	2970	2970	2970	2970	0
400	20240604	121300	1128329350	2970	2970	2970	2970	5
401	20240604	121200	1128314500	2970	2970	2970	2970	0
402	20240604	121100	1128314500	2970	2970	2970	2970	46
403	20240604	121000	1128177880	2965	2965	2965	2965	0
404	20240604	120900	1128177880	2965	2965	2965	2965	0
405	20240604	120800	1128177880	2965	2960	2965	2960	100
406	20240604	120700	1127881580	2955	2955	2955	2955	52
407	20240604	120600	1127727920	2950	2950	2950	2950	114
408	20240604	120500	1127391620	2955	2955	2955	2955	1029
409	20240604	120400	1124350925	2955	2955	2955	2955	0
410	20240604	120300	1124350925	2955	2955	2955	2955	0
411	20240604	120200	1124350925	2955	2955	2955	2955	300
412	20240604	120100	1123464425	2955	2955	2955	2955	451
413	20240604	120000	1122131720	2960	2960	2960	2960	161
414	20240604	115900	1121655160	2960	2955	2960	2955	676
415	20240604	115800	1119656700	2955	2955	2955	2955	0
416	20240604	115700	1119656700	2955	2955	2955	2955	15
417	20240604	115600	1119612375	2960	2960	2960	2960	158
418	20240604	115500	1119144695	2970	2970	2970	2970	0
419	20240604	115400	1119144695	2970	2970	2970	2970	0
420	20240604	115300	1119144695	2970	2970	2970	2970	0
421	20240604	115200	1119144695	2970	2970	2970	2970	0
422	20240604	115100	1119144695	2970	2970	2970	2970	1
423	20240604	115000	1119141725	2970	2970	2970	2970	33
424	20240604	114900	1119043715	2970	2970	2970	2970	0
425	20240604	114800	1119043715	2970	2970	2970	2970	0
426	20240604	114700	1119043715	2970	2970	2970	2970	2
427	20240604	114600	1119037775	2960	2960	2960	2955	537
428	20240604	114500	1117448755	2960	2960	2960	2960	621
429	20240604	114400	1115610595	2960	2960	2960	2960	120
430	20240604	114300	1115255395	2960	2965	2965	2960	1675
431	20240604	114200	1110297235	2965	2965	2965	2965	7
432	20240604	114100	1110276480	2970	2970	2975	2970	549
433	20240604	114000	1108643370	2965	2965	2965	2965	150
434	20240604	113900	1108198620	2965	2965	2965	2965	900
435	20240604	113800	1105530120	2965	2970	2970	2965	255
436	20240604	113700	1104773770	2970	2970	2970	2970	105
437	20240604	113600	1104461920	2970	2970	2970	2970	62
438	20240604	113500	1104277780	2965	2965	2965	2965	0
439	20240604	113400	1104277780	2965	2975	2975	2965	530
440	20240604	113300	1102706240	2975	2975	2975	2975	0
441	20240604	113200	1102706240	2975	2975	2975	2975	10
442	20240604	113100	1102676490	2975	2970	2975	2970	227
443	20240604	113000	1102001665	2975	2975	2975	2975	30
444	20240604	112900	1101912415	2980	2975	2980	2970	718
445	20240604	112800	1099779430	2975	2975	2975	2975	74
446	20240604	112700	1099559280	2975	2975	2975	2975	65
447	20240604	112600	1099365905	2985	2985	2985	2985	0
448	20240604	112500	1099365905	2985	2985	2985	2985	20
449	20240604	112400	1099306205	2985	2990	2990	2985	85
450	20240604	112300	1099052310	2990	2985	2990	2985	1306
451	20240604	112200	1095152370	2970	2970	2970	2970	0
452	20240604	112100	1095152370	2970	2970	2970	2970	0
453	20240604	112000	1095152370	2970	2970	2970	2970	0
454	20240604	111900	1095152370	2970	2970	2970	2970	0
455	20240604	111800	1095152370	2970	2975	2975	2970	441
456	20240604	111700	1093842180	2975	2980	2980	2975	110
457	20240604	111600	1093514405	2980	2980	2980	2980	0
458	20240604	111500	1093514405	2980	2970	2980	2970	35
459	20240604	111400	1093410280	2970	2970	2970	2970	178
460	20240604	111300	1092881620	2970	2970	2970	2970	1
461	20240604	111200	1092878650	2980	2980	2980	2980	210
462	20240604	111100	1092252850	2970	2970	2970	2970	468
463	20240604	111000	1090862890	2965	2975	2975	2965	2781
464	20240604	110900	1082609195	2975	2975	2975	2975	1187
465	20240604	110800	1079077870	2975	2985	2985	2975	4123
466	20240604	110700	1066794675	2985	2985	2985	2985	1
467	20240604	110600	1066791690	2980	2990	2995	2980	2452
468	20240604	110500	1059474565	2990	3000	3000	2990	259
469	20240604	110400	1058700135	3000	3000	3000	3000	3
470	20240604	110300	1058691135	3010	3010	3010	3010	2
471	20240604	110200	1058685115	3010	3010	3010	3010	1
472	20240604	110100	1058682105	3010	3010	3010	3010	0
473	20240604	110000	1058682105	3010	3010	3010	3010	3
474	20240604	105900	1058673075	2990	2990	2990	2990	1751
475	20240604	105800	1053437585	2990	2990	2990	2990	0
476	20240604	105700	1053437585	2990	2990	2990	2990	0
477	20240604	105600	1053437585	2990	2990	2990	2990	392
478	20240604	105500	1052265505	3010	3010	3010	3010	34
479	20240604	105400	1052163165	3010	2995	3010	2990	361
480	20240604	105300	1051082730	3010	3010	3010	3010	0
481	20240604	105200	1051082730	3010	3010	3010	3010	0
482	20240604	105100	1051082730	3010	3010	3010	3010	111
483	20240604	105000	1050748620	3010	3010	3010	3010	0
484	20240604	104900	1050748620	3010	3005	3010	3000	364
485	20240604	104800	1049656270	3015	3015	3015	3015	0
486	20240604	104700	1049656270	3015	3015	3015	3015	88
487	20240604	104600	1049390950	3015	3015	3015	3015	0
488	20240604	104500	1049390950	3015	3015	3015	3015	0
489	20240604	104400	1049390950	3015	3015	3015	3015	5
490	20240604	104300	1049375875	3015	3015	3015	3015	0
491	20240604	104200	1049375875	3015	3015	3015	3015	5
492	20240604	104100	1049360800	3000	3000	3000	3000	0
493	20240604	104000	1049360800	3000	3000	3000	3000	50
494	20240604	103900	1049210800	3020	3020	3020	3015	214
495	20240604	103800	1048564575	3020	3015	3020	3015	2526
496	20240604	103700	1040948665	3015	2990	3015	2990	492
497	20240604	103600	1039474850	2990	2990	2990	2990	1431
498	20240604	103500	1035196160	2990	2990	2990	2990	2345
499	20240604	103400	1028184610	2990	2995	2995	2990	914
500	20240604	103300	1025448360	3000	3000	3000	2995	768
501	20240604	103200	1023147780	3000	3000	3000	3000	164
502	20240604	103100	1022655780	3000	3000	3000	3000	10
503	20240604	103000	1022625780	3000	3010	3010	3000	1464
504	20240604	102900	1018233260	3000	3000	3000	3000	350
505	20240604	102800	1017183260	3005	3005	3010	3005	632
506	20240604	102700	1015284065	3005	3005	3005	3005	1166
507	20240604	102600	1011780235	3005	3005	3005	3005	86
508	20240604	102500	1011521805	3005	3005	3005	3005	52
509	20240604	102400	1011365545	3005	3015	3015	3005	31
510	20240604	102300	1011272280	3015	3015	3015	3015	331
511	20240604	102200	1010274315	3015	3015	3015	3015	8
512	20240604	102100	1010250195	3005	3005	3005	3005	399
513	20240604	102000	1009051200	3015	3005	3015	3005	11
514	20240604	101900	1009018130	3015	3015	3015	3015	101
515	20240604	101800	1008713615	3020	3020	3020	3020	488
516	20240604	101700	1007239855	3005	3020	3020	3005	134
517	20240604	101600	1006835235	3020	3000	3020	3000	309
518	20240604	101500	1005908155	3000	3005	3020	3000	3102
519	20240604	101400	996597965	3005	3005	3005	3005	273
520	20240604	101300	995777600	3000	3010	3020	2995	7006
521	20240604	101200	974754930	3010	3010	3010	3010	1028
522	20240604	101100	971660650	3010	3015	3015	3010	351
523	20240604	101000	970603060	3020	3020	3020	3020	901
524	20240604	100900	967882040	3020	3035	3035	3020	1043
525	20240604	100800	964731900	3025	3030	3035	3025	140
526	20240604	100700	964307015	3020	3030	3040	3020	211
527	20240604	100600	963668250	3040	3040	3040	3020	1441
528	20240604	100500	959287810	3040	3020	3040	3020	1146
529	20240604	100400	955818680	3025	3020	3025	3020	707
530	20240604	100300	953682520	3020	3020	3020	3020	9
531	20240604	100200	953655340	3020	3020	3020	3020	814
532	20240604	100100	951197060	3020	3020	3020	3020	110
533	20240604	100000	950864860	3025	3025	3030	3020	1009
534	20240604	095900	947812570	3025	3025	3025	3025	217
535	20240604	095800	947156145	3030	3030	3035	3030	682
536	20240604	095700	945089655	3045	3050	3050	3030	219
537	20240604	095600	944423455	3050	3030	3050	3010	3642
538	20240604	095500	933370540	3040	3010	3040	3010	2166
539	20240604	095400	926825825	3010	3010	3030	3005	2420
540	20240604	095300	919540440	3020	3020	3020	3010	685
541	20240604	095200	917471755	3010	3015	3015	3010	1031
542	20240604	095100	914368285	3015	3020	3025	3015	1750
543	20240604	095000	909082590	3030	3015	3040	3015	3278
544	20240604	094900	899166780	3015	3020	3020	3015	1366
545	20240604	094800	895041965	3010	3030	3030	3010	1814
546	20240604	094700	889562035	3030	3040	3050	3030	6034
547	20240604	094600	871193110	3040	3020	3045	3015	3298
548	20240604	094500	861193800	3020	3020	3025	3020	5320
549	20240604	094400	845119835	3025	3005	3025	3005	3434
550	20240604	094300	834758200	3005	2990	3005	2990	455
551	20240604	094200	833393935	2990	2980	2990	2980	1484
552	20240604	094100	828961395	2980	2980	2985	2980	371
553	20240604	094000	827855715	2985	2985	2990	2980	2553
554	20240604	093900	820243510	2990	2985	2990	2985	630
555	20240604	093800	818362810	2985	2985	2985	2985	245
556	20240604	093700	817631485	2985	2985	2985	2985	429
557	20240604	093600	816350920	2985	2985	2990	2985	1676
558	20240604	093500	811343610	2985	2975	2985	2960	6037
559	20240604	093400	793417445	2975	2995	2995	2975	9104
560	20240604	093300	766276350	2995	2995	2995	2995	215
561	20240604	093200	765632425	2995	3000	3015	2990	2325
562	20240604	093100	758654605	3000	2990	3000	2985	26244
563	20240604	093000	680173350	2990	2985	3000	2985	7621
564	20240604	092900	657378355	2985	3020	3020	2985	18587
565	20240604	092800	601616990	3015	3015	3040	3010	3157
566	20240604	092700	592080725	3010	3015	3025	3010	4162
567	20240604	092600	579539730	3030	3040	3040	3015	2826
568	20240604	092500	570980485	3040	3060	3060	3035	7234
569	20240604	092400	548922345	3065	3080	3080	3045	10058
570	20240604	092300	518140910	3075	3030	3080	3030	52372
571	20240604	092200	358319530	3035	3030	3035	3030	5362
572	20240604	092100	342050475	3030	3030	3030	3030	2343
573	20240604	092000	334951185	3030	3020	3030	3010	10688
574	20240604	091900	302630365	3025	3025	3030	3010	5439
575	20240604	091800	286183290	3025	3015	3025	3010	18268
576	20240604	091700	231011240	3015	3010	3015	3005	4033
577	20240604	091600	218856070	3010	3010	3015	3010	2762
578	20240604	091500	210533125	3015	2995	3015	2995	4485
579	20240604	091400	197028745	2995	3010	3015	2990	3709
580	20240604	091300	185890205	3010	3010	3010	3005	1681
581	20240604	091200	180835520	3015	3000	3015	3000	7653
582	20240604	091100	157838330	3005	3000	3005	2995	1775
583	20240604	091000	152511345	3000	3000	3000	2995	1079
584	20240604	090900	149277300	2990	3005	3005	2990	6940
585	20240604	090800	128488735	3005	3010	3010	2995	1900
586	20240604	090700	122787015	3010	2995	3020	2995	4419
587	20240604	090600	109474920	2995	3010	3025	2995	8013
588	20240604	090500	85358855	3010	2995	3020	2980	4704
589	20240604	090400	71237405	2995	2975	2995	2975	1553
590	20240604	090300	66596595	2980	2965	2985	2965	957
591	20240604	090200	63753240	2965	2970	2985	2965	3415
592	20240604	090100	53620285	2970	2985	2990	2950	9284
593	20240604	090000	26020835	2980	2990	2995	2980	8703