KissMeData/100700/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	200900	553294870	2920	2920	2920	2920	3775
3	20240604	200800	553294870	2920	2920	2920	2920	0
4	20240604	200700	553294870	2920	2920	2920	2920	0
5	20240604	200600	553294870	2920	2920	2920	2920	0
6	20240604	200500	553294870	2920	2920	2920	2920	0
7	20240604	200400	553294870	2920	2920	2920	2920	0
8	20240604	200300	553294870	2920	2920	2920	2920	0
9	20240604	200200	553294870	2920	2920	2920	2920	0
10	20240604	200100	553294870	2920	2920	2920	2920	0
11	20240604	200000	553294870	2920	2920	2920	2920	0
12	20240604	195900	553294870	2920	2920	2920	2920	0
13	20240604	195800	553294870	2920	2920	2920	2920	0
14	20240604	195700	553294870	2920	2920	2920	2920	0
15	20240604	195600	553294870	2920	2920	2920	2920	0
16	20240604	195500	553294870	2920	2920	2920	2920	0
17	20240604	195400	553294870	2920	2920	2920	2920	0
18	20240604	195300	553294870	2920	2920	2920	2920	0
19	20240604	195200	553294870	2920	2920	2920	2920	0
20	20240604	195100	553294870	2920	2920	2920	2920	0
21	20240604	195000	553294870	2920	2920	2920	2920	0
22	20240604	194900	553294870	2920	2920	2920	2920	0
23	20240604	194800	553294870	2920	2920	2920	2920	0
24	20240604	194700	553294870	2920	2920	2920	2920	0
25	20240604	194600	553294870	2920	2920	2920	2920	0
26	20240604	194500	553294870	2920	2920	2920	2920	0
27	20240604	194400	553294870	2920	2920	2920	2920	0
28	20240604	194300	553294870	2920	2920	2920	2920	0
29	20240604	194200	553294870	2920	2920	2920	2920	0
30	20240604	194100	553294870	2920	2920	2920	2920	0
31	20240604	194000	553294870	2920	2920	2920	2920	0
32	20240604	193900	553294870	2920	2920	2920	2920	3775
33	20240604	193800	553294870	2920	2920	2920	2920	0
34	20240604	193700	553294870	2920	2920	2920	2920	0
35	20240604	193600	553294870	2920	2920	2920	2920	0
36	20240604	193500	553294870	2920	2920	2920	2920	0
37	20240604	193400	553294870	2920	2920	2920	2920	0
38	20240604	193300	553294870	2920	2920	2920	2920	0
39	20240604	193200	553294870	2920	2920	2920	2920	0
40	20240604	193100	553294870	2920	2920	2920	2920	0
41	20240604	193000	553294870	2920	2920	2920	2920	0
42	20240604	192900	553294870	2920	2920	2920	2920	0
43	20240604	192800	553294870	2920	2920	2920	2920	0
44	20240604	192700	553294870	2920	2920	2920	2920	0
45	20240604	192600	553294870	2920	2920	2920	2920	0
46	20240604	192500	553294870	2920	2920	2920	2920	0
47	20240604	192400	553294870	2920	2920	2920	2920	0
48	20240604	192300	553294870	2920	2920	2920	2920	0
49	20240604	192200	553294870	2920	2920	2920	2920	0
50	20240604	192100	553294870	2920	2920	2920	2920	0
51	20240604	192000	553294870	2920	2920	2920	2920	0
52	20240604	191900	553294870	2920	2920	2920	2920	0
53	20240604	191800	553294870	2920	2920	2920	2920	0
54	20240604	191700	553294870	2920	2920	2920	2920	0
55	20240604	191600	553294870	2920	2920	2920	2920	0
56	20240604	191500	553294870	2920	2920	2920	2920	0
57	20240604	191400	553294870	2920	2920	2920	2920	0
58	20240604	191300	553294870	2920	2920	2920	2920	0
59	20240604	191200	553294870	2920	2920	2920	2920	0
60	20240604	191100	553294870	2920	2920	2920	2920	0
61	20240604	191000	553294870	2920	2920	2920	2920	0
62	20240604	190900	553294870	2920	2920	2920	2920	3775
63	20240604	190800	553294870	2920	2920	2920	2920	0
64	20240604	190700	553294870	2920	2920	2920	2920	0
65	20240604	190600	553294870	2920	2920	2920	2920	0
66	20240604	190500	553294870	2920	2920	2920	2920	0
67	20240604	190400	553294870	2920	2920	2920	2920	0
68	20240604	190300	553294870	2920	2920	2920	2920	0
69	20240604	190200	553294870	2920	2920	2920	2920	0
70	20240604	190100	553294870	2920	2920	2920	2920	0
71	20240604	190000	553294870	2920	2920	2920	2920	0
72	20240604	185900	553294870	2920	2920	2920	2920	0
73	20240604	185800	553294870	2920	2920	2920	2920	0
74	20240604	185700	553294870	2920	2920	2920	2920	0
75	20240604	185600	553294870	2920	2920	2920	2920	0
76	20240604	185500	553294870	2920	2920	2920	2920	0
77	20240604	185400	553294870	2920	2920	2920	2920	0
78	20240604	185300	553294870	2920	2920	2920	2920	0
79	20240604	185200	553294870	2920	2920	2920	2920	0
80	20240604	185100	553294870	2920	2920	2920	2920	0
81	20240604	185000	553294870	2920	2920	2920	2920	0
82	20240604	184900	553294870	2920	2920	2920	2920	0
83	20240604	184800	553294870	2920	2920	2920	2920	0
84	20240604	184700	553294870	2920	2920	2920	2920	0
85	20240604	184600	553294870	2920	2920	2920	2920	0
86	20240604	184500	553294870	2920	2920	2920	2920	0
87	20240604	184400	553294870	2920	2920	2920	2920	0
88	20240604	184300	553294870	2920	2920	2920	2920	0
89	20240604	184200	553294870	2920	2920	2920	2920	0
90	20240604	184100	553294870	2920	2920	2920	2920	0
91	20240604	184000	553294870	2920	2920	2920	2920	0
92	20240604	183900	553294870	2920	2920	2920	2920	3775
93	20240604	183800	553294870	2920	2920	2920	2920	0
94	20240604	183700	553294870	2920	2920	2920	2920	0
95	20240604	183600	553294870	2920	2920	2920	2920	0
96	20240604	183500	553294870	2920	2920	2920	2920	0
97	20240604	183400	553294870	2920	2920	2920	2920	0
98	20240604	183300	553294870	2920	2920	2920	2920	0
99	20240604	183200	553294870	2920	2920	2920	2920	0
100	20240604	183100	553294870	2920	2920	2920	2920	0
101	20240604	183000	553294870	2920	2920	2920	2920	0
102	20240604	182900	553294870	2920	2920	2920	2920	0
103	20240604	182800	553294870	2920	2920	2920	2920	0
104	20240604	182700	553294870	2920	2920	2920	2920	0
105	20240604	182600	553294870	2920	2920	2920	2920	0
106	20240604	182500	553294870	2920	2920	2920	2920	0
107	20240604	182400	553294870	2920	2920	2920	2920	0
108	20240604	182300	553294870	2920	2920	2920	2920	0
109	20240604	182200	553294870	2920	2920	2920	2920	0
110	20240604	182100	553294870	2920	2920	2920	2920	0
111	20240604	182000	553294870	2920	2920	2920	2920	0
112	20240604	181900	553294870	2920	2920	2920	2920	0
113	20240604	181800	553294870	2920	2920	2920	2920	0
114	20240604	181700	553294870	2920	2920	2920	2920	0
115	20240604	181600	553294870	2920	2920	2920	2920	0
116	20240604	181500	553294870	2920	2920	2920	2920	0
117	20240604	181400	553294870	2920	2920	2920	2920	0
118	20240604	181300	553294870	2920	2920	2920	2920	0
119	20240604	181200	553294870	2920	2920	2920	2920	0
120	20240604	181100	553294870	2920	2920	2920	2920	0
121	20240604	181000	553294870	2920	2920	2920	2920	0
122	20240604	180900	553294870	2920	2920	2920	2920	3775
123	20240604	180800	553294870	2920	2920	2920	2920	0
124	20240604	180700	553294870	2920	2920	2920	2920	0
125	20240604	180600	553294870	2920	2920	2920	2920	0
126	20240604	180500	553294870	2920	2920	2920	2920	0
127	20240604	180400	553294870	2920	2920	2920	2920	0
128	20240604	180300	553294870	2920	2920	2920	2920	0
129	20240604	180200	553294870	2920	2920	2920	2920	0
130	20240604	180100	553294870	2920	2920	2920	2920	0
131	20240604	180000	553294870	2920	2920	2920	2920	0
132	20240604	175900	553294870	2920	2920	2920	2920	0
133	20240604	175800	553294870	2920	2920	2920	2920	0
134	20240604	175700	553294870	2920	2920	2920	2920	0
135	20240604	175600	553294870	2920	2920	2920	2920	0
136	20240604	175500	553294870	2920	2920	2920	2920	0
137	20240604	175400	553294870	2920	2920	2920	2920	0
138	20240604	175300	553294870	2920	2920	2920	2920	0
139	20240604	175200	553294870	2920	2920	2920	2920	0
140	20240604	175100	553294870	2920	2920	2920	2920	0
141	20240604	175000	553294870	2920	2920	2920	2920	0
142	20240604	174900	553294870	2920	2920	2920	2920	0
143	20240604	174800	553294870	2920	2920	2920	2920	0
144	20240604	174700	553294870	2920	2920	2920	2920	0
145	20240604	174600	553294870	2920	2920	2920	2920	0
146	20240604	174500	553294870	2920	2920	2920	2920	0
147	20240604	174400	553294870	2920	2920	2920	2920	0
148	20240604	174300	553294870	2920	2920	2920	2920	0
149	20240604	174200	553294870	2920	2920	2920	2920	0
150	20240604	174100	553294870	2920	2920	2920	2920	0
151	20240604	174000	553294870	2920	2920	2920	2920	0
152	20240604	173900	553294870	2920	2920	2920	2920	3775
153	20240604	173800	553294870	2920	2920	2920	2920	0
154	20240604	173700	553294870	2920	2920	2920	2920	0
155	20240604	173600	553294870	2920	2920	2920	2920	0
156	20240604	173500	553294870	2920	2920	2920	2920	0
157	20240604	173400	553294870	2920	2920	2920	2920	0
158	20240604	173300	553294870	2920	2920	2920	2920	0
159	20240604	173200	553294870	2920	2920	2920	2920	0
160	20240604	173100	553294870	2920	2920	2920	2920	0
161	20240604	173000	553294870	2920	2920	2920	2920	0
162	20240604	172900	553294870	2920	2920	2920	2920	0
163	20240604	172800	553294870	2920	2920	2920	2920	0
164	20240604	172700	553294870	2920	2920	2920	2920	0
165	20240604	172600	553294870	2920	2920	2920	2920	0
166	20240604	172500	553294870	2920	2920	2920	2920	0
167	20240604	172400	553294870	2920	2920	2920	2920	0
168	20240604	172300	553294870	2920	2920	2920	2920	0
169	20240604	172200	553294870	2920	2920	2920	2920	0
170	20240604	172100	553294870	2920	2920	2920	2920	0
171	20240604	172000	553294870	2920	2920	2920	2920	0
172	20240604	171900	553294870	2920	2920	2920	2920	0
173	20240604	171800	553294870	2920	2920	2920	2920	0
174	20240604	171700	553294870	2920	2920	2920	2920	0
175	20240604	171600	553294870	2920	2920	2920	2920	0
176	20240604	171500	553294870	2920	2920	2920	2920	0
177	20240604	171400	553294870	2920	2920	2920	2920	0
178	20240604	171300	553294870	2920	2920	2920	2920	0
179	20240604	171200	553294870	2920	2920	2920	2920	0
180	20240604	171100	553294870	2920	2920	2920	2920	0
181	20240604	171000	553294870	2920	2920	2920	2920	0
182	20240604	170900	553294870	2920	2920	2920	2920	3775
183	20240604	170800	553294870	2920	2920	2920	2920	0
184	20240604	170700	553294870	2920	2920	2920	2920	0
185	20240604	170600	553294870	2920	2920	2920	2920	0
186	20240604	170500	553294870	2920	2920	2920	2920	0
187	20240604	170400	553294870	2920	2920	2920	2920	0
188	20240604	170300	553294870	2920	2920	2920	2920	0
189	20240604	170200	553294870	2920	2920	2920	2920	0
190	20240604	170100	553294870	2920	2920	2920	2920	0
191	20240604	170000	553294870	2920	2920	2920	2920	0
192	20240604	165900	553294870	2920	2920	2920	2920	0
193	20240604	165800	553294870	2920	2920	2920	2920	0
194	20240604	165700	553294870	2920	2920	2920	2920	0
195	20240604	165600	553294870	2920	2920	2920	2920	0
196	20240604	165500	553294870	2920	2920	2920	2920	0
197	20240604	165400	553294870	2920	2920	2920	2920	0
198	20240604	165300	553294870	2920	2920	2920	2920	0
199	20240604	165200	553294870	2920	2920	2920	2920	0
200	20240604	165100	553294870	2920	2920	2920	2920	0
201	20240604	165000	553294870	2920	2920	2920	2920	0
202	20240604	164900	553294870	2920	2920	2920	2920	0
203	20240604	164800	553294870	2920	2920	2920	2920	0
204	20240604	164700	553294870	2920	2920	2920	2920	0
205	20240604	164600	553294870	2920	2920	2920	2920	0
206	20240604	164500	553294870	2920	2920	2920	2920	0
207	20240604	164400	553294870	2920	2920	2920	2920	0
208	20240604	164300	553294870	2920	2920	2920	2920	0
209	20240604	164200	553294870	2920	2920	2920	2920	0
210	20240604	164100	553294870	2920	2920	2920	2920	0
211	20240604	164000	553294870	2920	2920	2920	2920	0
212	20240604	163900	553294870	2920	2920	2920	2920	3775
213	20240604	163800	553294870	2920	2920	2920	2920	0
214	20240604	163700	553294870	2920	2920	2920	2920	0
215	20240604	163600	553294870	2920	2920	2920	2920	0
216	20240604	163500	553294870	2920	2920	2920	2920	0
217	20240604	163400	553294870	2920	2920	2920	2920	0
218	20240604	163300	553294870	2920	2920	2920	2920	0
219	20240604	163200	553294870	2920	2920	2920	2920	0
220	20240604	163100	553294870	2920	2920	2920	2920	0
221	20240604	163000	553294870	2920	2920	2920	2920	0
222	20240604	162900	553294870	2920	2920	2920	2920	0
223	20240604	162800	553294870	2920	2920	2920	2920	0
224	20240604	162700	553294870	2920	2920	2920	2920	0
225	20240604	162600	553294870	2920	2920	2920	2920	0
226	20240604	162500	553294870	2920	2920	2920	2920	0
227	20240604	162400	553294870	2920	2920	2920	2920	0
228	20240604	162300	553294870	2920	2920	2920	2920	0
229	20240604	162200	553294870	2920	2920	2920	2920	0
230	20240604	162100	553294870	2920	2920	2920	2920	0
231	20240604	162000	553294870	2920	2920	2920	2920	0
232	20240604	161900	553294870	2920	2920	2920	2920	0
233	20240604	161800	553294870	2920	2920	2920	2920	0
234	20240604	161700	553294870	2920	2920	2920	2920	0
235	20240604	161600	553294870	2920	2920	2920	2920	0
236	20240604	161500	553294870	2920	2920	2920	2920	0
237	20240604	161400	553294870	2920	2920	2920	2920	0
238	20240604	161300	553294870	2920	2920	2920	2920	0
239	20240604	161200	553294870	2920	2920	2920	2920	0
240	20240604	161100	553294870	2920	2920	2920	2920	0
241	20240604	161000	553294870	2920	2920	2920	2920	0
242	20240604	160900	553294870	2920	2920	2920	2920	3775
243	20240604	160800	553294870	2920	2920	2920	2920	0
244	20240604	160700	553294870	2920	2920	2920	2920	0
245	20240604	160600	553294870	2920	2920	2920	2920	0
246	20240604	160500	553294870	2920	2920	2920	2920	0
247	20240604	160400	553294870	2920	2920	2920	2920	0
248	20240604	160300	553294870	2920	2920	2920	2920	0
249	20240604	160200	553294870	2920	2920	2920	2920	0
250	20240604	160100	553294870	2920	2920	2920	2920	0
251	20240604	160000	553294870	2920	2920	2920	2920	0
252	20240604	155900	553294870	2920	2920	2920	2920	0
253	20240604	155800	553294870	2920	2920	2920	2920	0
254	20240604	155700	553294870	2920	2920	2920	2920	0
255	20240604	155600	553294870	2920	2920	2920	2920	0
256	20240604	155500	553294870	2920	2920	2920	2920	0
257	20240604	155400	553294870	2920	2920	2920	2920	0
258	20240604	155300	553294870	2920	2920	2920	2920	0
259	20240604	155200	553294870	2920	2920	2920	2920	0
260	20240604	155100	553294870	2920	2920	2920	2920	0
261	20240604	155000	553294870	2920	2920	2920	2920	0
262	20240604	154900	553294870	2920	2920	2920	2920	0
263	20240604	154800	553294870	2920	2920	2920	2920	0
264	20240604	154700	553294870	2920	2920	2920	2920	0
265	20240604	154600	553294870	2920	2920	2920	2920	0
266	20240604	154500	553294870	2920	2920	2920	2920	0
267	20240604	154400	553294870	2920	2920	2920	2920	0
268	20240604	154300	553294870	2920	2920	2920	2920	0
269	20240604	154200	553294870	2920	2920	2920	2920	0
270	20240604	154100	553294870	2920	2920	2920	2920	0
271	20240604	154000	553294870	2920	2920	2920	2920	0
272	20240604	153900	553294870	2920	2920	2920	2920	3775
273	20240604	153800	553294870	2920	2920	2920	2920	0
274	20240604	153700	553294870	2920	2920	2920	2920	0
275	20240604	153600	553294870	2920	2920	2920	2920	0
276	20240604	153500	553294870	2920	2920	2920	2920	0
277	20240604	153400	553294870	2920	2920	2920	2920	0
278	20240604	153300	553294870	2920	2920	2920	2920	0
279	20240604	153200	553294870	2920	2920	2920	2920	0
280	20240604	153100	553294870	2920	2920	2920	2920	0
281	20240604	153000	553294870	2920	2920	2920	2920	3775
282	20240604	152900	542271870	2935	2935	2935	2935	0
283	20240604	152800	542271870	2935	2935	2935	2935	0
284	20240604	152700	542271870	2935	2935	2935	2935	0
285	20240604	152600	542271870	2935	2935	2935	2935	0
286	20240604	152500	542271870	2935	2935	2935	2935	0
287	20240604	152400	542271870	2935	2935	2935	2935	0
288	20240604	152300	542271870	2935	2935	2935	2935	0
289	20240604	152200	542271870	2935	2935	2935	2935	0
290	20240604	152100	542271870	2935	2935	2935	2935	0
291	20240604	152000	542271870	2935	2935	2935	2935	0
292	20240604	151900	542271870	2935	2930	2935	2925	1665
293	20240604	151800	537400450	2930	2930	2930	2930	1615
294	20240604	151700	532668500	2930	2930	2930	2930	31
295	20240604	151600	532577670	2930	2930	2930	2930	1028
296	20240604	151500	529565630	2930	2930	2935	2930	982
297	20240604	151400	526688345	2935	2935	2935	2935	101
298	20240604	151300	526391910	2930	2930	2930	2930	0
299	20240604	151200	526391910	2930	2930	2930	2930	50
300	20240604	151100	526245410	2935	2935	2935	2935	40
301	20240604	151000	526128010	2930	2940	2940	2930	131
302	20240604	150900	525744170	2935	2935	2935	2935	5
303	20240604	150800	525729495	2940	2940	2940	2940	0
304	20240604	150700	525729495	2940	2940	2940	2940	0
305	20240604	150600	525729495	2940	2940	2940	2940	9
306	20240604	150500	525703035	2930	2930	2930	2930	0
307	20240604	150400	525703035	2930	2930	2930	2930	0
308	20240604	150300	525703035	2930	2930	2930	2930	1023
309	20240604	150200	522705645	2930	2930	2930	2930	10
310	20240604	150100	522676345	2940	2940	2940	2940	1
311	20240604	150000	522673405	2930	2930	2930	2930	1989
312	20240604	145900	516845635	2930	2935	2935	2930	762
313	20240604	145800	514609810	2935	2935	2935	2935	10
314	20240604	145700	514580460	2935	2935	2935	2935	1
315	20240604	145600	514577525	2935	2935	2935	2935	29
316	20240604	145500	514492410	2940	2940	2940	2940	188
317	20240604	145400	513939690	2940	2940	2940	2940	306
318	20240604	145300	513040050	2940	2940	2940	2940	199
319	20240604	145200	512454990	2945	2940	2945	2940	101
320	20240604	145100	512158045	2935	2935	2935	2935	150
321	20240604	145000	511717795	2935	2935	2935	2935	40
322	20240604	144900	511600395	2935	2945	2945	2935	2574
323	20240604	144800	504033480	2945	2950	2950	2945	419
324	20240604	144700	502797780	2950	2950	2950	2950	223
325	20240604	144600	502139930	2950	2950	2950	2950	535
326	20240604	144500	500561680	2955	2955	2955	2955	1269
327	20240604	144400	496811785	2960	2955	2965	2955	1361
328	20240604	144300	492783320	2955	2950	2955	2950	962
329	20240604	144200	489943270	2940	2940	2940	2940	0
330	20240604	144100	489943270	2940	2940	2940	2940	124
331	20240604	144000	489578710	2950	2950	2950	2950	50
332	20240604	143900	489431210	2940	2940	2940	2940	0
333	20240604	143800	489431210	2940	2940	2940	2940	1000
334	20240604	143700	486491210	2945	2950	2950	2945	2259
335	20240604	143600	479838355	2950	2950	2950	2950	1007
336	20240604	143500	476867705	2955	2960	2960	2955	224
337	20240604	143400	476205715	2960	2960	2960	2960	0
338	20240604	143300	476205715	2960	2960	2960	2960	0
339	20240604	143200	476205715	2960	2960	2960	2960	0
340	20240604	143100	476205715	2960	2950	2965	2950	2120
341	20240604	143000	469935165	2955	2960	2960	2955	1020
342	20240604	142900	466917215	2960	2945	2960	2945	3940
343	20240604	142800	455276685	2945	2945	2945	2945	690
344	20240604	142700	453244635	2945	2940	2945	2940	2100
345	20240604	142600	447060145	2945	2945	2945	2945	0
346	20240604	142500	447060145	2945	2945	2945	2945	0
347	20240604	142400	447060145	2945	2945	2945	2945	0
348	20240604	142300	447060145	2945	2945	2945	2945	55
349	20240604	142200	446898170	2935	2935	2935	2935	5
350	20240604	142100	446883495	2945	2945	2945	2945	0
351	20240604	142000	446883495	2945	2945	2945	2945	19
352	20240604	141900	446827540	2940	2945	2945	2940	35
353	20240604	141800	446724470	2945	2945	2945	2945	0
354	20240604	141700	446724470	2945	2945	2945	2945	3
355	20240604	141600	446715635	2945	2945	2945	2945	0
356	20240604	141500	446715635	2945	2945	2945	2945	0
357	20240604	141400	446715635	2945	2945	2945	2945	1
358	20240604	141300	446712690	2940	2940	2940	2940	1000
359	20240604	141200	443772690	2940	2940	2940	2940	10
360	20240604	141100	443743290	2940	2940	2940	2940	0
361	20240604	141000	443743290	2940	2940	2940	2940	1
362	20240604	140900	443740350	2925	2925	2925	2925	0
363	20240604	140800	443740350	2925	2925	2925	2925	24
364	20240604	140700	443670150	2930	2935	2935	2930	1001
365	20240604	140600	440733465	2940	2940	2940	2940	300
366	20240604	140500	439851465	2940	2940	2940	2940	306
367	20240604	140400	438951825	2940	2940	2940	2940	0
368	20240604	140300	438951825	2940	2935	2940	2935	51
369	20240604	140200	438802135	2935	2930	2935	2930	540
370	20240604	140100	437218860	2925	2925	2925	2925	0
371	20240604	140000	437218860	2925	2925	2925	2925	0
372	20240604	135900	437218860	2925	2925	2925	2925	0
373	20240604	135800	437218860	2925	2925	2925	2925	0
374	20240604	135700	437218860	2925	2925	2925	2925	2
375	20240604	135600	437213010	2920	2920	2920	2920	1
376	20240604	135500	437210090	2930	2930	2930	2930	1
377	20240604	135400	437207160	2920	2920	2920	2920	0
378	20240604	135300	437207160	2920	2920	2920	2920	0
379	20240604	135200	437207160	2920	2920	2920	2920	0
380	20240604	135100	437207160	2920	2920	2920	2920	0
381	20240604	135000	437207160	2920	2920	2920	2920	2000
382	20240604	134900	431367160	2920	2920	2920	2920	0
383	20240604	134800	431367160	2920	2920	2920	2920	0
384	20240604	134700	431367160	2920	2920	2920	2920	0
385	20240604	134600	431367160	2920	2925	2925	2920	402
386	20240604	134500	430193305	2925	2925	2925	2925	0
387	20240604	134400	430193305	2925	2925	2925	2925	0
388	20240604	134300	430193305	2925	2925	2925	2925	0
389	20240604	134200	430193305	2925	2925	2925	2925	0
390	20240604	134100	430193305	2925	2925	2925	2925	0
391	20240604	134000	430193305	2925	2925	2925	2925	100
392	20240604	133900	429900805	2925	2925	2925	2925	0
393	20240604	133800	429900805	2925	2925	2925	2925	4
394	20240604	133700	429889105	2920	2920	2920	2920	0
395	20240604	133600	429889105	2920	2920	2920	2920	0
396	20240604	133500	429889105	2920	2920	2920	2920	25
397	20240604	133400	429816105	2920	2920	2920	2920	0
398	20240604	133300	429816105	2920	2930	2930	2920	4000
399	20240604	133200	418128690	2935	2935	2935	2935	0
400	20240604	133100	418128690	2935	2935	2935	2935	0
401	20240604	133000	418128690	2935	2935	2935	2935	0
402	20240604	132900	418128690	2935	2935	2935	2935	0
403	20240604	132800	418128690	2935	2935	2935	2935	0
404	20240604	132700	418128690	2935	2935	2935	2935	0
405	20240604	132600	418128690	2935	2935	2935	2935	0
406	20240604	132500	418128690	2935	2935	2935	2935	0
407	20240604	132400	418128690	2935	2935	2935	2935	0
408	20240604	132300	418128690	2935	2935	2935	2935	1
409	20240604	132200	418125755	2930	2930	2930	2930	0
410	20240604	132100	418125755	2930	2930	2930	2930	0
411	20240604	132000	418125755	2930	2930	2930	2930	0
412	20240604	131900	418125755	2930	2930	2930	2930	0
413	20240604	131800	418125755	2930	2930	2930	2930	0
414	20240604	131700	418125755	2930	2930	2930	2930	1000
415	20240604	131600	415195755	2925	2925	2925	2925	0
416	20240604	131500	415195755	2925	2935	2935	2925	280
417	20240604	131400	414374175	2940	2940	2940	2940	0
418	20240604	131300	414374175	2940	2940	2940	2940	0
419	20240604	131200	414374175	2940	2940	2940	2940	2
420	20240604	131100	414368295	2940	2940	2940	2940	0
421	20240604	131000	414368295	2940	2940	2940	2940	1
422	20240604	130900	414365355	2935	2935	2935	2935	259
423	20240604	130800	413605190	2935	2935	2935	2925	404
424	20240604	130700	412422790	2925	2925	2925	2925	28
425	20240604	130600	412340890	2925	2925	2925	2925	0
426	20240604	130500	412340890	2925	2925	2925	2925	0
427	20240604	130400	412340890	2925	2925	2925	2925	90
428	20240604	130300	412077640	2925	2925	2925	2925	1100
429	20240604	130200	408860140	2925	2925	2925	2925	25
430	20240604	130100	408787015	2925	2925	2925	2925	0
431	20240604	130000	408787015	2925	2925	2925	2925	0
432	20240604	125900	408787015	2925	2930	2930	2925	730
433	20240604	125800	406650490	2930	2930	2930	2930	0
434	20240604	125700	406650490	2930	2930	2930	2930	2982
435	20240604	125600	397913230	2935	2935	2935	2935	0
436	20240604	125500	397913230	2935	2935	2935	2935	1
437	20240604	125400	397910295	2925	2925	2925	2925	0
438	20240604	125300	397910295	2925	2925	2925	2925	0
439	20240604	125200	397910295	2925	2925	2925	2925	1
440	20240604	125100	397907370	2935	2935	2935	2935	1
441	20240604	125000	397904435	2925	2925	2925	2925	0
442	20240604	124900	397904435	2925	2925	2925	2925	0
443	20240604	124800	397904435	2925	2925	2925	2925	5
444	20240604	124700	397889810	2935	2935	2935	2935	0
445	20240604	124600	397889810	2935	2935	2935	2935	100
446	20240604	124500	397596310	2920	2920	2920	2920	54
447	20240604	124400	397438630	2920	2920	2920	2920	30
448	20240604	124300	397351030	2920	2930	2930	2920	104
449	20240604	124200	397047300	2935	2935	2935	2935	0
450	20240604	124100	397047300	2935	2935	2935	2935	0
451	20240604	124000	397047300	2935	2935	2935	2935	0
452	20240604	123900	397047300	2935	2935	2935	2935	0
453	20240604	123800	397047300	2935	2935	2935	2935	0
454	20240604	123700	397047300	2935	2935	2935	2935	71
455	20240604	123600	396838915	2935	2935	2935	2935	0
456	20240604	123500	396838915	2935	2935	2935	2935	0
457	20240604	123400	396838915	2935	2925	2935	2925	2964
458	20240604	123300	388168865	2925	2935	2935	2925	1054
459	20240604	123200	385080860	2925	2925	2925	2925	0
460	20240604	123100	385080860	2925	2925	2925	2925	0
461	20240604	123000	385080860	2925	2925	2925	2925	0
462	20240604	122900	385080860	2925	2925	2925	2925	165
463	20240604	122800	384598235	2925	2925	2925	2925	20
464	20240604	122700	384539735	2935	2935	2935	2935	0
465	20240604	122600	384539735	2935	2935	2935	2935	0
466	20240604	122500	384539735	2935	2935	2935	2935	2856
467	20240604	122400	376157375	2935	2935	2935	2935	0
468	20240604	122300	376157375	2935	2935	2935	2935	0
469	20240604	122200	376157375	2935	2935	2935	2935	0
470	20240604	122100	376157375	2935	2935	2935	2935	0
471	20240604	122000	376157375	2935	2935	2935	2935	0
472	20240604	121900	376157375	2935	2935	2935	2935	500
473	20240604	121800	374689875	2935	2935	2935	2935	500
474	20240604	121700	373222375	2935	2935	2935	2935	500
475	20240604	121600	371754875	2935	2935	2935	2935	500
476	20240604	121500	370287375	2935	2935	2935	2935	2000
477	20240604	121400	364417375	2935	2935	2935	2935	0
478	20240604	121300	364417375	2935	2925	2935	2925	2000
479	20240604	121200	358553355	2915	2915	2915	2915	0
480	20240604	121100	358553355	2915	2915	2915	2915	0
481	20240604	121000	358553355	2915	2915	2915	2915	2
482	20240604	120900	358547525	2915	2915	2915	2915	0
483	20240604	120800	358547525	2915	2915	2915	2915	0
484	20240604	120700	358547525	2915	2915	2915	2915	0
485	20240604	120600	358547525	2915	2915	2915	2915	0
486	20240604	120500	358547525	2915	2915	2915	2915	0
487	20240604	120400	358547525	2915	2915	2915	2915	0
488	20240604	120300	358547525	2915	2915	2915	2915	0
489	20240604	120200	358547525	2915	2915	2915	2915	0
490	20240604	120100	358547525	2915	2915	2915	2915	55
491	20240604	120000	358387200	2910	2910	2910	2910	0
492	20240604	115900	358387200	2910	2910	2910	2910	0
493	20240604	115800	358387200	2910	2915	2915	2910	200
494	20240604	115700	357804880	2915	2915	2915	2915	0
495	20240604	115600	357804880	2915	2915	2915	2915	25
496	20240604	115500	357732005	2925	2925	2925	2925	0
497	20240604	115400	357732005	2925	2915	2925	2915	1488
498	20240604	115300	353393485	2915	2915	2915	2915	0
499	20240604	115200	353393485	2915	2915	2915	2915	0
500	20240604	115100	353393485	2915	2915	2915	2915	0
501	20240604	115000	353393485	2915	2915	2915	2915	347
502	20240604	114900	352381980	2915	2915	2915	2915	0
503	20240604	114800	352381980	2915	2915	2915	2915	150
504	20240604	114700	351944730	2915	2915	2915	2915	0
505	20240604	114600	351944730	2915	2915	2915	2915	0
506	20240604	114500	351944730	2915	2915	2915	2915	0
507	20240604	114400	351944730	2915	2915	2915	2915	0
508	20240604	114300	351944730	2915	2915	2915	2915	0
509	20240604	114200	351944730	2915	2915	2915	2915	0
510	20240604	114100	351944730	2915	2915	2915	2915	299
511	20240604	114000	351073145	2910	2910	2910	2910	702
512	20240604	113900	349030325	2910	2910	2910	2910	0
513	20240604	113800	349030325	2910	2910	2910	2910	0
514	20240604	113700	349030325	2910	2910	2910	2910	0
515	20240604	113600	349030325	2910	2910	2910	2910	582
516	20240604	113500	347336705	2910	2910	2910	2910	0
517	20240604	113400	347336705	2910	2910	2910	2910	0
518	20240604	113300	347336705	2910	2910	2910	2910	120
519	20240604	113200	346987505	2910	2910	2910	2910	0
520	20240604	113100	346987505	2910	2910	2910	2910	0
521	20240604	113000	346987505	2910	2910	2910	2910	746
522	20240604	112900	344816645	2910	2915	2915	2910	7868
523	20240604	112800	321920190	2915	2915	2915	2915	0
524	20240604	112700	321920190	2915	2915	2915	2915	0
525	20240604	112600	321920190	2915	2915	2915	2915	0
526	20240604	112500	321920190	2915	2915	2915	2915	0
527	20240604	112400	321920190	2915	2915	2915	2915	0
528	20240604	112300	321920190	2915	2915	2915	2915	757
529	20240604	112200	319713535	2920	2920	2920	2920	11
530	20240604	112100	319681415	2915	2915	2915	2915	0
531	20240604	112000	319681415	2915	2915	2915	2915	0
532	20240604	111900	319681415	2915	2915	2915	2915	0
533	20240604	111800	319681415	2915	2915	2915	2915	10
534	20240604	111700	319652265	2920	2920	2920	2920	0
535	20240604	111600	319652265	2920	2920	2920	2920	1
536	20240604	111500	319649345	2915	2915	2915	2915	387
537	20240604	111400	318521240	2915	2920	2920	2915	192
538	20240604	111300	317961555	2920	2920	2920	2920	42
539	20240604	111200	317838915	2920	2920	2920	2920	0
540	20240604	111100	317838915	2920	2920	2920	2920	66
541	20240604	111000	317646195	2920	2920	2920	2920	2
542	20240604	110900	317640355	2920	2920	2920	2920	0
543	20240604	110800	317640355	2920	2920	2920	2920	165
544	20240604	110700	317158555	2915	2915	2915	2915	0
545	20240604	110600	317158555	2915	2915	2915	2915	20
546	20240604	110500	317100255	2915	2915	2915	2915	0
547	20240604	110400	317100255	2915	2915	2915	2915	50
548	20240604	110300	316954505	2915	2915	2915	2915	0
549	20240604	110200	316954505	2915	2915	2915	2915	0
550	20240604	110100	316954505	2915	2915	2915	2915	100
551	20240604	110000	316663005	2915	2915	2915	2915	0
552	20240604	105900	316663005	2915	2915	2915	2915	0
553	20240604	105800	316663005	2915	2915	2915	2915	0
554	20240604	105700	316663005	2915	2915	2915	2915	2
555	20240604	105600	316657175	2920	2920	2920	2920	200
556	20240604	105500	316073175	2920	2920	2920	2920	34
557	20240604	105400	315973895	2920	2920	2920	2920	2
558	20240604	105300	315968055	2920	2920	2920	2920	31
559	20240604	105200	315877535	2920	2920	2920	2920	0
560	20240604	105100	315877535	2920	2920	2920	2920	400
561	20240604	105000	314709535	2920	2920	2920	2915	45
562	20240604	104900	314578260	2915	2915	2915	2915	0
563	20240604	104800	314578260	2915	2915	2915	2915	50
564	20240604	104700	314432510	2920	2920	2920	2920	0
565	20240604	104600	314432510	2920	2920	2920	2920	0
566	20240604	104500	314432510	2920	2920	2920	2920	0
567	20240604	104400	314432510	2920	2920	2920	2920	0
568	20240604	104300	314432510	2920	2920	2920	2920	0
569	20240604	104200	314432510	2920	2920	2920	2920	1
570	20240604	104100	314429590	2915	2910	2915	2910	6264
571	20240604	104000	296200975	2910	2910	2910	2910	1
572	20240604	103900	296198065	2905	2905	2905	2905	1
573	20240604	103800	296195160	2900	2905	2905	2900	265
574	20240604	103700	295426610	2910	2905	2910	2900	1585
575	20240604	103600	290824000	2920	2915	2920	2905	34875
576	20240604	103500	189180245	2920	2920	2920	2920	502
577	20240604	103400	187714405	2920	2920	2920	2920	351
578	20240604	103300	186689485	2920	2920	2920	2920	0
579	20240604	103200	186689485	2920	2920	2920	2920	0
580	20240604	103100	186689485	2920	2920	2920	2920	0
581	20240604	103000	186689485	2920	2920	2920	2920	3
582	20240604	102900	186680725	2915	2915	2915	2915	0
583	20240604	102800	186680725	2915	2915	2915	2915	3424
584	20240604	102700	176699765	2915	2915	2915	2915	0
585	20240604	102600	176699765	2915	2915	2915	2915	200
586	20240604	102500	176116765	2915	2915	2915	2915	0
587	20240604	102400	176116765	2915	2915	2915	2915	0
588	20240604	102300	176116765	2915	2915	2915	2915	384
589	20240604	102200	174997405	2915	2915	2915	2915	3013
590	20240604	102100	166214510	2915	2915	2915	2915	0
591	20240604	102000	166214510	2915	2920	2920	2915	1982
592	20240604	101900	160427570	2920	2920	2920	2920	100
593	20240604	101800	160135570	2920	2920	2920	2920	0
594	20240604	101700	160135570	2920	2920	2920	2920	45
595	20240604	101600	160004170	2920	2920	2920	2920	0
596	20240604	101500	160004170	2920	2920	2920	2920	3
597	20240604	101400	159995410	2920	2920	2920	2920	0
598	20240604	101300	159995410	2920	2920	2920	2920	0
599	20240604	101200	159995410	2920	2920	2920	2920	1
600	20240604	101100	159992490	2925	2925	2925	2925	1
601	20240604	101000	159989565	2925	2925	2925	2925	100
602	20240604	100900	159697065	2925	2925	2925	2925	0
603	20240604	100800	159697065	2925	2925	2925	2925	0
604	20240604	100700	159697065	2925	2920	2925	2920	11
605	20240604	100600	159664940	2925	2925	2925	2925	1
606	20240604	100500	159662015	2925	2925	2925	2925	0
607	20240604	100400	159662015	2925	2925	2925	2925	3
608	20240604	100300	159653240	2925	2925	2925	2925	0
609	20240604	100200	159653240	2925	2925	2925	2925	1
610	20240604	100100	159650315	2920	2920	2920	2920	0
611	20240604	100000	159650315	2920	2920	2920	2920	149
612	20240604	095900	159215235	2920	2920	2925	2920	952
613	20240604	095800	156435390	2925	2925	2925	2925	0
614	20240604	095700	156435390	2925	2920	2925	2920	80
615	20240604	095600	156201640	2925	2925	2925	2925	1
616	20240604	095500	156198715	2925	2925	2925	2925	200
617	20240604	095400	155613715	2925	2925	2925	2925	10
618	20240604	095300	155584465	2920	2920	2920	2920	0
619	20240604	095200	155584465	2920	2920	2920	2920	1
620	20240604	095100	155581545	2920	2920	2920	2920	165
621	20240604	095000	155099745	2925	2925	2925	2925	0
622	20240604	094900	155099745	2925	2925	2925	2925	150
623	20240604	094800	154660995	2915	2920	2920	2915	4017
624	20240604	094700	142943850	2920	2920	2920	2920	1
625	20240604	094600	142940930	2920	2920	2920	2920	0
626	20240604	094500	142940930	2920	2920	2920	2920	0
627	20240604	094400	142940930	2920	2920	2920	2920	25
628	20240604	094300	142867930	2925	2925	2925	2925	1
629	20240604	094200	142865005	2920	2920	2920	2920	0
630	20240604	094100	142865005	2920	2920	2920	2920	1719
631	20240604	094000	137845525	2920	2915	2920	2915	540
632	20240604	093900	136268825	2920	2920	2920	2920	0
633	20240604	093800	136268825	2920	2920	2920	2915	1163
634	20240604	093700	132876195	2920	2920	2920	2920	20
635	20240604	093600	132817795	2920	2920	2920	2920	605
636	20240604	093500	131051195	2920	2920	2920	2920	0
637	20240604	093400	131051195	2920	2925	2925	2920	1173
638	20240604	093300	127623535	2930	2930	2930	2930	0
639	20240604	093200	127623535	2930	2930	2930	2930	0
640	20240604	093100	127623535	2930	2920	2930	2920	36
641	20240604	093000	127518145	2920	2920	2920	2920	118
642	20240604	092900	127173585	2915	2915	2915	2915	0
643	20240604	092800	127173585	2915	2920	2920	2915	766
644	20240604	092700	124939460	2920	2920	2920	2920	0
645	20240604	092600	124939460	2920	2920	2920	2920	0
646	20240604	092500	124939460	2920	2925	2925	2920	182
647	20240604	092400	124407115	2925	2925	2925	2925	500
648	20240604	092300	122944615	2925	2925	2925	2925	16
649	20240604	092200	122897815	2925	2920	2925	2920	320
650	20240604	092100	121961900	2920	2920	2920	2920	1
651	20240604	092000	121958980	2920	2920	2920	2920	179
652	20240604	091900	121436300	2920	2920	2920	2920	242
653	20240604	091800	120729660	2920	2915	2920	2915	352
654	20240604	091700	119703575	2920	2915	2920	2915	21
655	20240604	091600	119642260	2920	2920	2920	2920	2
656	20240604	091500	119636420	2920	2920	2925	2915	504
657	20240604	091400	118166520	2920	2905	2920	2905	1888
658	20240604	091300	112669935	2905	2910	2910	2905	440
659	20240604	091200	111391535	2905	2905	2905	2905	0
660	20240604	091100	111391535	2905	2915	2915	2905	1050
661	20240604	091000	108340785	2905	2910	2910	2905	2984
662	20240604	090900	99667905	2915	2910	2915	2910	215
663	20240604	090800	99041200	2915	2910	2915	2910	2
664	20240604	090700	99035375	2910	2910	2910	2910	106
665	20240604	090600	98726915	2905	2905	2905	2905	0
666	20240604	090500	98726915	2905	2910	2910	2900	10117
667	20240604	090400	69367720	2910	2925	2925	2910	14220
668	20240604	090300	27805315	2940	2940	2940	2925	2196
669	20240604	090200	21369710	2940	2940	2940	2940	22
670	20240604	090100	21305030	2940	2950	2950	2940	2953
671	20240604	090000	12594080	2955	2950	2955	2950	4269