KissMeData/021080/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	190700	340267955	2930	2930	2930	2930	4863
3	20240604	190600	340267955	2930	2930	2930	2930	0
4	20240604	190500	340267955	2930	2930	2930	2930	0
5	20240604	190400	340267955	2930	2930	2930	2930	0
6	20240604	190300	340267955	2930	2930	2930	2930	0
7	20240604	190200	340267955	2930	2930	2930	2930	0
8	20240604	190100	340267955	2930	2930	2930	2930	0
9	20240604	190000	340267955	2930	2930	2930	2930	0
10	20240604	185900	340267955	2930	2930	2930	2930	0
11	20240604	185800	340267955	2930	2930	2930	2930	0
12	20240604	185700	340267955	2930	2930	2930	2930	0
13	20240604	185600	340267955	2930	2930	2930	2930	0
14	20240604	185500	340267955	2930	2930	2930	2930	0
15	20240604	185400	340267955	2930	2930	2930	2930	0
16	20240604	185300	340267955	2930	2930	2930	2930	0
17	20240604	185200	340267955	2930	2930	2930	2930	0
18	20240604	185100	340267955	2930	2930	2930	2930	0
19	20240604	185000	340267955	2930	2930	2930	2930	0
20	20240604	184900	340267955	2930	2930	2930	2930	0
21	20240604	184800	340267955	2930	2930	2930	2930	0
22	20240604	184700	340267955	2930	2930	2930	2930	0
23	20240604	184600	340267955	2930	2930	2930	2930	0
24	20240604	184500	340267955	2930	2930	2930	2930	0
25	20240604	184400	340267955	2930	2930	2930	2930	0
26	20240604	184300	340267955	2930	2930	2930	2930	0
27	20240604	184200	340267955	2930	2930	2930	2930	0
28	20240604	184100	340267955	2930	2930	2930	2930	0
29	20240604	184000	340267955	2930	2930	2930	2930	0
30	20240604	183900	340267955	2930	2930	2930	2930	0
31	20240604	183800	340267955	2930	2930	2930	2930	0
32	20240604	183700	340267955	2930	2930	2930	2930	4863
33	20240604	183600	340267955	2930	2930	2930	2930	0
34	20240604	183500	340267955	2930	2930	2930	2930	0
35	20240604	183400	340267955	2930	2930	2930	2930	0
36	20240604	183300	340267955	2930	2930	2930	2930	0
37	20240604	183200	340267955	2930	2930	2930	2930	0
38	20240604	183100	340267955	2930	2930	2930	2930	0
39	20240604	183000	340267955	2930	2930	2930	2930	0
40	20240604	182900	340267955	2930	2930	2930	2930	0
41	20240604	182800	340267955	2930	2930	2930	2930	0
42	20240604	182700	340267955	2930	2930	2930	2930	0
43	20240604	182600	340267955	2930	2930	2930	2930	0
44	20240604	182500	340267955	2930	2930	2930	2930	0
45	20240604	182400	340267955	2930	2930	2930	2930	0
46	20240604	182300	340267955	2930	2930	2930	2930	0
47	20240604	182200	340267955	2930	2930	2930	2930	0
48	20240604	182100	340267955	2930	2930	2930	2930	0
49	20240604	182000	340267955	2930	2930	2930	2930	0
50	20240604	181900	340267955	2930	2930	2930	2930	0
51	20240604	181800	340267955	2930	2930	2930	2930	0
52	20240604	181700	340267955	2930	2930	2930	2930	0
53	20240604	181600	340267955	2930	2930	2930	2930	0
54	20240604	181500	340267955	2930	2930	2930	2930	0
55	20240604	181400	340267955	2930	2930	2930	2930	0
56	20240604	181300	340267955	2930	2930	2930	2930	0
57	20240604	181200	340267955	2930	2930	2930	2930	0
58	20240604	181100	340267955	2930	2930	2930	2930	0
59	20240604	181000	340267955	2930	2930	2930	2930	0
60	20240604	180900	340267955	2930	2930	2930	2930	0
61	20240604	180800	340267955	2930	2930	2930	2930	0
62	20240604	180700	340267955	2930	2930	2930	2930	4863
63	20240604	180600	340267955	2930	2930	2930	2930	0
64	20240604	180500	340267955	2930	2930	2930	2930	0
65	20240604	180400	340267955	2930	2930	2930	2930	0
66	20240604	180300	340267955	2930	2930	2930	2930	0
67	20240604	180200	340267955	2930	2930	2930	2930	0
68	20240604	180100	340267955	2930	2930	2930	2930	0
69	20240604	180000	340267955	2930	2930	2930	2930	0
70	20240604	175900	340267955	2930	2930	2930	2930	0
71	20240604	175800	340267955	2930	2930	2930	2930	0
72	20240604	175700	340267955	2930	2930	2930	2930	0
73	20240604	175600	340267955	2930	2930	2930	2930	0
74	20240604	175500	340267955	2930	2930	2930	2930	0
75	20240604	175400	340267955	2930	2930	2930	2930	0
76	20240604	175300	340267955	2930	2930	2930	2930	0
77	20240604	175200	340267955	2930	2930	2930	2930	0
78	20240604	175100	340267955	2930	2930	2930	2930	0
79	20240604	175000	340267955	2930	2930	2930	2930	0
80	20240604	174900	340267955	2930	2930	2930	2930	0
81	20240604	174800	340267955	2930	2930	2930	2930	0
82	20240604	174700	340267955	2930	2930	2930	2930	0
83	20240604	174600	340267955	2930	2930	2930	2930	0
84	20240604	174500	340267955	2930	2930	2930	2930	0
85	20240604	174400	340267955	2930	2930	2930	2930	0
86	20240604	174300	340267955	2930	2930	2930	2930	0
87	20240604	174200	340267955	2930	2930	2930	2930	0
88	20240604	174100	340267955	2930	2930	2930	2930	0
89	20240604	174000	340267955	2930	2930	2930	2930	0
90	20240604	173900	340267955	2930	2930	2930	2930	0
91	20240604	173800	340267955	2930	2930	2930	2930	0
92	20240604	173700	340267955	2930	2930	2930	2930	4863
93	20240604	173600	340267955	2930	2930	2930	2930	0
94	20240604	173500	340267955	2930	2930	2930	2930	0
95	20240604	173400	340267955	2930	2930	2930	2930	0
96	20240604	173300	340267955	2930	2930	2930	2930	0
97	20240604	173200	340267955	2930	2930	2930	2930	0
98	20240604	173100	340267955	2930	2930	2930	2930	0
99	20240604	173000	340267955	2930	2930	2930	2930	0
100	20240604	172900	340267955	2930	2930	2930	2930	0
101	20240604	172800	340267955	2930	2930	2930	2930	0
102	20240604	172700	340267955	2930	2930	2930	2930	0
103	20240604	172600	340267955	2930	2930	2930	2930	0
104	20240604	172500	340267955	2930	2930	2930	2930	0
105	20240604	172400	340267955	2930	2930	2930	2930	0
106	20240604	172300	340267955	2930	2930	2930	2930	0
107	20240604	172200	340267955	2930	2930	2930	2930	0
108	20240604	172100	340267955	2930	2930	2930	2930	0
109	20240604	172000	340267955	2930	2930	2930	2930	0
110	20240604	171900	340267955	2930	2930	2930	2930	0
111	20240604	171800	340267955	2930	2930	2930	2930	0
112	20240604	171700	340267955	2930	2930	2930	2930	0
113	20240604	171600	340267955	2930	2930	2930	2930	0
114	20240604	171500	340267955	2930	2930	2930	2930	0
115	20240604	171400	340267955	2930	2930	2930	2930	0
116	20240604	171300	340267955	2930	2930	2930	2930	0
117	20240604	171200	340267955	2930	2930	2930	2930	0
118	20240604	171100	340267955	2930	2930	2930	2930	0
119	20240604	171000	340267955	2930	2930	2930	2930	0
120	20240604	170900	340267955	2930	2930	2930	2930	0
121	20240604	170800	340267955	2930	2930	2930	2930	0
122	20240604	170700	340267955	2930	2930	2930	2930	4863
123	20240604	170600	340267955	2930	2930	2930	2930	0
124	20240604	170500	340267955	2930	2930	2930	2930	0
125	20240604	170400	340267955	2930	2930	2930	2930	0
126	20240604	170300	340267955	2930	2930	2930	2930	0
127	20240604	170200	340267955	2930	2930	2930	2930	0
128	20240604	170100	340267955	2930	2930	2930	2930	0
129	20240604	170000	340267955	2930	2930	2930	2930	0
130	20240604	165900	340267955	2930	2930	2930	2930	0
131	20240604	165800	340267955	2930	2930	2930	2930	0
132	20240604	165700	340267955	2930	2930	2930	2930	0
133	20240604	165600	340267955	2930	2930	2930	2930	0
134	20240604	165500	340267955	2930	2930	2930	2930	0
135	20240604	165400	340267955	2930	2930	2930	2930	0
136	20240604	165300	340267955	2930	2930	2930	2930	0
137	20240604	165200	340267955	2930	2930	2930	2930	0
138	20240604	165100	340267955	2930	2930	2930	2930	0
139	20240604	165000	340267955	2930	2930	2930	2930	0
140	20240604	164900	340267955	2930	2930	2930	2930	0
141	20240604	164800	340267955	2930	2930	2930	2930	0
142	20240604	164700	340267955	2930	2930	2930	2930	0
143	20240604	164600	340267955	2930	2930	2930	2930	0
144	20240604	164500	340267955	2930	2930	2930	2930	0
145	20240604	164400	340267955	2930	2930	2930	2930	0
146	20240604	164300	340267955	2930	2930	2930	2930	0
147	20240604	164200	340267955	2930	2930	2930	2930	0
148	20240604	164100	340267955	2930	2930	2930	2930	0
149	20240604	164000	340267955	2930	2930	2930	2930	0
150	20240604	163900	340267955	2930	2930	2930	2930	0
151	20240604	163800	340267955	2930	2930	2930	2930	0
152	20240604	163700	340267955	2930	2930	2930	2930	4863
153	20240604	163600	340267955	2930	2930	2930	2930	0
154	20240604	163500	340267955	2930	2930	2930	2930	0
155	20240604	163400	340267955	2930	2930	2930	2930	0
156	20240604	163300	340267955	2930	2930	2930	2930	0
157	20240604	163200	340267955	2930	2930	2930	2930	0
158	20240604	163100	340267955	2930	2930	2930	2930	0
159	20240604	163000	340267955	2930	2930	2930	2930	0
160	20240604	162900	340267955	2930	2930	2930	2930	0
161	20240604	162800	340267955	2930	2930	2930	2930	0
162	20240604	162700	340267955	2930	2930	2930	2930	0
163	20240604	162600	340267955	2930	2930	2930	2930	0
164	20240604	162500	340267955	2930	2930	2930	2930	0
165	20240604	162400	340267955	2930	2930	2930	2930	0
166	20240604	162300	340267955	2930	2930	2930	2930	0
167	20240604	162200	340267955	2930	2930	2930	2930	0
168	20240604	162100	340267955	2930	2930	2930	2930	0
169	20240604	162000	340267955	2930	2930	2930	2930	0
170	20240604	161900	340267955	2930	2930	2930	2930	0
171	20240604	161800	340267955	2930	2930	2930	2930	0
172	20240604	161700	340267955	2930	2930	2930	2930	0
173	20240604	161600	340267955	2930	2930	2930	2930	0
174	20240604	161500	340267955	2930	2930	2930	2930	0
175	20240604	161400	340267955	2930	2930	2930	2930	0
176	20240604	161300	340267955	2930	2930	2930	2930	0
177	20240604	161200	340267955	2930	2930	2930	2930	0
178	20240604	161100	340267955	2930	2930	2930	2930	0
179	20240604	161000	340267955	2930	2930	2930	2930	0
180	20240604	160900	340267955	2930	2930	2930	2930	0
181	20240604	160800	340267955	2930	2930	2930	2930	0
182	20240604	160700	340267955	2930	2930	2930	2930	4863
183	20240604	160600	340267955	2930	2930	2930	2930	0
184	20240604	160500	340267955	2930	2930	2930	2930	0
185	20240604	160400	340267955	2930	2930	2930	2930	0
186	20240604	160300	340267955	2930	2930	2930	2930	0
187	20240604	160200	340267955	2930	2930	2930	2930	0
188	20240604	160100	340267955	2930	2930	2930	2930	0
189	20240604	160000	340267955	2930	2930	2930	2930	0
190	20240604	155900	340267955	2930	2930	2930	2930	0
191	20240604	155800	340267955	2930	2930	2930	2930	0
192	20240604	155700	340267955	2930	2930	2930	2930	0
193	20240604	155600	340267955	2930	2930	2930	2930	0
194	20240604	155500	340267955	2930	2930	2930	2930	0
195	20240604	155400	340267955	2930	2930	2930	2930	0
196	20240604	155300	340267955	2930	2930	2930	2930	0
197	20240604	155200	340267955	2930	2930	2930	2930	0
198	20240604	155100	340267955	2930	2930	2930	2930	0
199	20240604	155000	340267955	2930	2930	2930	2930	0
200	20240604	154900	340267955	2930	2930	2930	2930	0
201	20240604	154800	340267955	2930	2930	2930	2930	0
202	20240604	154700	340267955	2930	2930	2930	2930	0
203	20240604	154600	340267955	2930	2930	2930	2930	0
204	20240604	154500	340267955	2930	2930	2930	2930	0
205	20240604	154400	340267955	2930	2930	2930	2930	0
206	20240604	154300	340267955	2930	2930	2930	2930	0
207	20240604	154200	340267955	2930	2930	2930	2930	0
208	20240604	154100	340267955	2930	2930	2930	2930	0
209	20240604	154000	340267955	2930	2930	2930	2930	0
210	20240604	153900	340267955	2930	2930	2930	2930	0
211	20240604	153800	340267955	2930	2930	2930	2930	0
212	20240604	153700	340267955	2930	2930	2930	2930	4863
213	20240604	153600	340267955	2930	2930	2930	2930	0
214	20240604	153500	340267955	2930	2930	2930	2930	0
215	20240604	153400	340267955	2930	2930	2930	2930	0
216	20240604	153300	340267955	2930	2930	2930	2930	0
217	20240604	153200	340267955	2930	2930	2930	2930	0
218	20240604	153100	340267955	2930	2930	2930	2930	0
219	20240604	153000	340267955	2930	2930	2930	2930	4863
220	20240604	152900	326019365	2930	2930	2930	2930	0
221	20240604	152800	326019365	2930	2930	2930	2930	0
222	20240604	152700	326019365	2930	2930	2930	2930	0
223	20240604	152600	326019365	2930	2930	2930	2930	0
224	20240604	152500	326019365	2930	2930	2930	2930	0
225	20240604	152400	326019365	2930	2930	2930	2930	0
226	20240604	152300	326019365	2930	2930	2930	2930	0
227	20240604	152200	326019365	2930	2930	2930	2930	0
228	20240604	152100	326019365	2930	2930	2930	2930	0
229	20240604	152000	326019365	2930	2930	2930	2930	0
230	20240604	151900	326019365	2930	2910	2930	2890	10003
231	20240604	151800	297058400	2930	2910	2930	2910	63
232	20240604	151700	296875050	2930	2930	2930	2930	0
233	20240604	151600	296875050	2930	2930	2930	2930	0
234	20240604	151500	296875050	2930	2910	2930	2910	340
235	20240604	151400	295885630	2930	2930	2930	2930	0
236	20240604	151300	295885630	2930	2925	2930	2925	2858
237	20240604	151200	287525975	2925	2920	2925	2920	166
238	20240604	151100	287041250	2920	2920	2920	2920	1
239	20240604	151000	287038330	2915	2920	2920	2915	371
240	20240604	150900	285956810	2915	2910	2915	2910	5756
241	20240604	150800	269186780	2915	2915	2915	2915	29
242	20240604	150700	269102245	2915	2915	2915	2915	0
243	20240604	150600	269102245	2915	2915	2915	2915	0
244	20240604	150500	269102245	2915	2915	2915	2915	0
245	20240604	150400	269102245	2915	2915	2915	2915	0
246	20240604	150300	269102245	2915	2915	2915	2915	1
247	20240604	150200	269099330	2895	2895	2895	2895	139
248	20240604	150100	268696925	2915	2915	2915	2915	0
249	20240604	150000	268696925	2915	2915	2915	2915	0
250	20240604	145900	268696925	2915	2915	2915	2915	0
251	20240604	145800	268696925	2915	2900	2915	2900	2637
252	20240604	145700	261049610	2905	2905	2905	2905	33
253	20240604	145600	260953745	2905	2905	2905	2900	3729
254	20240604	145500	250127485	2915	2915	2915	2915	0
255	20240604	145400	250127485	2915	2915	2915	2915	0
256	20240604	145300	250127485	2915	2910	2915	2910	201
257	20240604	145200	249542570	2915	2915	2915	2915	0
258	20240604	145100	249542570	2915	2915	2915	2915	0
259	20240604	145000	249542570	2915	2915	2915	2915	1
260	20240604	144900	249539655	2910	2910	2910	2910	0
261	20240604	144800	249539655	2910	2910	2910	2910	42
262	20240604	144700	249417435	2910	2910	2910	2910	0
263	20240604	144600	249417435	2910	2910	2910	2910	369
264	20240604	144500	248343645	2915	2915	2915	2915	2
265	20240604	144400	248337815	2915	2915	2915	2915	0
266	20240604	144300	248337815	2915	2915	2915	2915	0
267	20240604	144200	248337815	2915	2915	2915	2915	0
268	20240604	144100	248337815	2915	2915	2915	2915	0
269	20240604	144000	248337815	2915	2915	2915	2915	0
270	20240604	143900	248337815	2915	2915	2915	2915	1
271	20240604	143800	248334900	2905	2905	2905	2905	0
272	20240604	143700	248334900	2905	2905	2905	2905	454
273	20240604	143600	247016030	2910	2910	2910	2910	973
274	20240604	143500	244184600	2910	2910	2910	2910	0
275	20240604	143400	244184600	2910	2910	2910	2910	526
276	20240604	143300	242653940	2915	2915	2915	2915	0
277	20240604	143200	242653940	2915	2915	2915	2915	0
278	20240604	143100	242653940	2915	2915	2915	2915	1
279	20240604	143000	242651025	2910	2910	2910	2910	0
280	20240604	142900	242651025	2910	2910	2910	2910	301
281	20240604	142800	241775115	2915	2915	2915	2915	0
282	20240604	142700	241775115	2915	2915	2915	2915	1
283	20240604	142600	241772200	2910	2910	2910	2910	0
284	20240604	142500	241772200	2910	2910	2910	2910	1074
285	20240604	142400	238646860	2910	2910	2910	2910	0
286	20240604	142300	238646860	2910	2910	2910	2910	0
287	20240604	142200	238646860	2910	2910	2910	2910	0
288	20240604	142100	238646860	2910	2910	2910	2910	731
289	20240604	142000	236519650	2915	2915	2915	2915	0
290	20240604	141900	236519650	2915	2915	2915	2915	0
291	20240604	141800	236519650	2915	2915	2915	2915	0
292	20240604	141700	236519650	2915	2915	2915	2915	0
293	20240604	141600	236519650	2915	2915	2915	2915	1
294	20240604	141500	236516735	2895	2900	2900	2895	2000
295	20240604	141400	230725235	2915	2900	2915	2895	1001
296	20240604	141300	227825820	2895	2895	2895	2895	0
297	20240604	141200	227825820	2895	2900	2900	2895	1330
298	20240604	141100	223972880	2905	2905	2905	2905	1
299	20240604	141000	223969975	2900	2900	2900	2900	700
300	20240604	140900	221939975	2900	2900	2900	2900	0
301	20240604	140800	221939975	2900	2900	2900	2900	0
302	20240604	140700	221939975	2900	2900	2900	2900	0
303	20240604	140600	221939975	2900	2900	2900	2900	0
304	20240604	140500	221939975	2900	2900	2900	2900	0
305	20240604	140400	221939975	2900	2900	2900	2900	0
306	20240604	140300	221939975	2900	2905	2905	2900	3176
307	20240604	140200	212720250	2920	2920	2920	2920	1
308	20240604	140100	212717330	2910	2910	2910	2910	0
309	20240604	140000	212717330	2910	2910	2910	2910	0
310	20240604	135900	212717330	2910	2910	2910	2910	0
311	20240604	135800	212717330	2910	2910	2910	2910	0
312	20240604	135700	212717330	2910	2910	2910	2910	400
313	20240604	135600	211553330	2910	2910	2910	2910	50
314	20240604	135500	211407830	2910	2910	2910	2910	0
315	20240604	135400	211407830	2910	2910	2910	2910	0
316	20240604	135300	211407830	2910	2910	2910	2905	990
317	20240604	135200	208527430	2920	2920	2920	2920	0
318	20240604	135100	208527430	2920	2920	2920	2920	0
319	20240604	135000	208527430	2920	2920	2920	2920	0
320	20240604	134900	208527430	2920	2920	2920	2920	0
321	20240604	134800	208527430	2920	2920	2920	2920	0
322	20240604	134700	208527430	2920	2920	2920	2920	10
323	20240604	134600	208498230	2920	2920	2920	2920	0
324	20240604	134500	208498230	2920	2920	2920	2920	0
325	20240604	134400	208498230	2920	2920	2920	2920	0
326	20240604	134300	208498230	2920	2920	2920	2920	0
327	20240604	134200	208498230	2920	2920	2920	2920	0
328	20240604	134100	208498230	2920	2920	2920	2920	0
329	20240604	134000	208498230	2920	2920	2920	2920	0
330	20240604	133900	208498230	2920	2920	2920	2920	0
331	20240604	133800	208498230	2920	2920	2920	2920	0
332	20240604	133700	208498230	2920	2920	2920	2920	0
333	20240604	133600	208498230	2920	2920	2920	2920	0
334	20240604	133500	208498230	2920	2920	2920	2920	0
335	20240604	133400	208498230	2920	2920	2920	2920	0
336	20240604	133300	208498230	2920	2920	2920	2920	0
337	20240604	133200	208498230	2920	2920	2920	2920	0
338	20240604	133100	208498230	2920	2920	2920	2920	0
339	20240604	133000	208498230	2920	2920	2920	2920	0
340	20240604	132900	208498230	2920	2920	2920	2920	1
341	20240604	132800	208495310	2920	2920	2920	2920	0
342	20240604	132700	208495310	2920	2920	2920	2920	0
343	20240604	132600	208495310	2920	2920	2920	2920	342
344	20240604	132500	207496670	2920	2920	2920	2920	0
345	20240604	132400	207496670	2920	2920	2920	2920	0
346	20240604	132300	207496670	2920	2920	2920	2920	1
347	20240604	132200	207493750	2905	2915	2915	2905	3000
348	20240604	132100	198763180	2920	2920	2920	2920	0
349	20240604	132000	198763180	2920	2920	2920	2920	0
350	20240604	131900	198763180	2920	2920	2920	2920	0
351	20240604	131800	198763180	2920	2915	2920	2915	606
352	20240604	131700	196993690	2920	2920	2920	2920	5
353	20240604	131600	196979090	2920	2920	2920	2920	871
354	20240604	131500	194435770	2920	2920	2920	2920	0
355	20240604	131400	194435770	2920	2920	2920	2920	0
356	20240604	131300	194435770	2920	2920	2920	2920	180
357	20240604	131200	193910170	2920	2920	2920	2920	0
358	20240604	131100	193910170	2920	2920	2920	2920	1
359	20240604	131000	193907250	2915	2920	2920	2915	501
360	20240604	130900	192446830	2915	2915	2915	2915	0
361	20240604	130800	192446830	2915	2915	2915	2915	0
362	20240604	130700	192446830	2915	2915	2915	2915	395
363	20240604	130600	191295405	2915	2915	2915	2915	94
364	20240604	130500	191021395	2920	2920	2920	2920	0
365	20240604	130400	191021395	2920	2920	2920	2920	0
366	20240604	130300	191021395	2920	2920	2920	2920	0
367	20240604	130200	191021395	2920	2920	2920	2920	1
368	20240604	130100	191018475	2915	2915	2915	2915	5
369	20240604	130000	191003900	2920	2920	2920	2920	0
370	20240604	125900	191003900	2920	2920	2920	2920	0
371	20240604	125800	191003900	2920	2920	2920	2915	102
372	20240604	125700	190706560	2910	2910	2910	2910	1114
373	20240604	125600	187464820	2925	2925	2925	2925	0
374	20240604	125500	187464820	2925	2925	2925	2925	1
375	20240604	125400	187461895	2920	2920	2920	2920	0
376	20240604	125300	187461895	2920	2920	2920	2920	361
377	20240604	125200	186407775	2920	2920	2920	2920	3026
378	20240604	125100	177571855	2920	2920	2920	2920	0
379	20240604	125000	177571855	2920	2920	2920	2920	0
380	20240604	124900	177571855	2920	2920	2920	2920	0
381	20240604	124800	177571855	2920	2920	2920	2920	0
382	20240604	124700	177571855	2920	2920	2920	2920	0
383	20240604	124600	177571855	2920	2920	2920	2920	0
384	20240604	124500	177571855	2920	2920	2920	2920	0
385	20240604	124400	177571855	2920	2920	2920	2920	6
386	20240604	124300	177554335	2920	2920	2920	2920	0
387	20240604	124200	177554335	2920	2920	2920	2920	0
388	20240604	124100	177554335	2920	2920	2920	2920	0
389	20240604	124000	177554335	2920	2920	2920	2920	5
390	20240604	123900	177539735	2920	2920	2920	2920	0
391	20240604	123800	177539735	2920	2920	2920	2920	7
392	20240604	123700	177519295	2920	2920	2920	2920	0
393	20240604	123600	177519295	2920	2920	2920	2920	0
394	20240604	123500	177519295	2920	2920	2920	2920	1
395	20240604	123400	177516375	2920	2920	2920	2920	0
396	20240604	123300	177516375	2920	2920	2920	2920	0
397	20240604	123200	177516375	2920	2920	2920	2920	0
398	20240604	123100	177516375	2920	2920	2920	2920	0
399	20240604	123000	177516375	2920	2920	2920	2920	0
400	20240604	122900	177516375	2920	2920	2920	2920	0
401	20240604	122800	177516375	2920	2920	2920	2920	0
402	20240604	122700	177516375	2920	2920	2920	2920	0
403	20240604	122600	177516375	2920	2920	2920	2920	0
404	20240604	122500	177516375	2920	2920	2920	2920	0
405	20240604	122400	177516375	2920	2920	2920	2920	0
406	20240604	122300	177516375	2920	2920	2920	2920	1
407	20240604	122200	177513455	2910	2910	2910	2910	0
408	20240604	122100	177513455	2910	2910	2910	2910	0
409	20240604	122000	177513455	2910	2910	2910	2910	0
410	20240604	121900	177513455	2910	2910	2910	2910	120
411	20240604	121800	177164255	2910	2910	2910	2910	0
412	20240604	121700	177164255	2910	2910	2910	2910	3000
413	20240604	121600	168434255	2910	2910	2910	2910	0
414	20240604	121500	168434255	2910	2910	2910	2910	200
415	20240604	121400	167852255	2915	2915	2915	2915	403
416	20240604	121300	166677510	2920	2920	2920	2920	0
417	20240604	121200	166677510	2920	2920	2920	2920	0
418	20240604	121100	166677510	2920	2920	2920	2920	0
419	20240604	121000	166677510	2920	2920	2920	2920	0
420	20240604	120900	166677510	2920	2920	2920	2920	0
421	20240604	120800	166677510	2920	2920	2920	2920	1
422	20240604	120700	166674590	2920	2910	2920	2910	65
423	20240604	120600	166485430	2910	2910	2910	2910	200
424	20240604	120500	165903430	2915	2915	2915	2915	327
425	20240604	120400	164950225	2905	2905	2905	2905	0
426	20240604	120300	164950225	2905	2905	2905	2905	0
427	20240604	120200	164950225	2905	2905	2905	2905	0
428	20240604	120100	164950225	2905	2905	2905	2905	2
429	20240604	120000	164944415	2905	2905	2905	2905	0
430	20240604	115900	164944415	2905	2905	2905	2905	0
431	20240604	115800	164944415	2905	2905	2905	2905	1650
432	20240604	115700	160151165	2915	2910	2915	2910	2451
433	20240604	115600	153018750	2910	2910	2920	2910	905
434	20240604	115500	150385190	2915	2915	2915	2915	0
435	20240604	115400	150385190	2915	2915	2915	2915	0
436	20240604	115300	150385190	2915	2915	2915	2915	200
437	20240604	115200	149802190	2925	2925	2925	2925	0
438	20240604	115100	149802190	2925	2925	2925	2925	0
439	20240604	115000	149802190	2925	2925	2925	2925	0
440	20240604	114900	149802190	2925	2925	2925	2925	1
441	20240604	114800	149799265	2925	2925	2925	2925	0
442	20240604	114700	149799265	2925	2925	2925	2925	0
443	20240604	114600	149799265	2925	2925	2925	2925	0
444	20240604	114500	149799265	2925	2925	2925	2925	0
445	20240604	114400	149799265	2925	2925	2925	2925	0
446	20240604	114300	149799265	2925	2925	2925	2925	0
447	20240604	114200	149799265	2925	2925	2925	2925	0
448	20240604	114100	149799265	2925	2925	2925	2925	0
449	20240604	114000	149799265	2925	2925	2925	2925	0
450	20240604	113900	149799265	2925	2925	2925	2925	1
451	20240604	113800	149796340	2915	2915	2915	2915	427
452	20240604	113700	148551635	2915	2915	2915	2915	0
453	20240604	113600	148551635	2915	2915	2915	2915	0
454	20240604	113500	148551635	2915	2915	2915	2915	0
455	20240604	113400	148551635	2915	2915	2915	2915	0
456	20240604	113300	148551635	2915	2905	2915	2905	240
457	20240604	113200	147854425	2910	2910	2910	2910	483
458	20240604	113100	146448895	2910	2910	2910	2910	0
459	20240604	113000	146448895	2910	2910	2910	2910	0
460	20240604	112900	146448895	2910	2910	2910	2910	1
461	20240604	112800	146445985	2915	2915	2915	2915	0
462	20240604	112700	146445985	2915	2915	2915	2915	0
463	20240604	112600	146445985	2915	2915	2915	2915	0
464	20240604	112500	146445985	2915	2895	2915	2895	501
465	20240604	112400	144995570	2895	2900	2910	2895	6538
466	20240604	112300	126054990	2910	2905	2910	2900	4432
467	20240604	112200	113190410	2930	2930	2930	2930	0
468	20240604	112100	113190410	2930	2930	2930	2930	0
469	20240604	112000	113190410	2930	2920	2930	2900	12001
470	20240604	111900	78270020	2920	2920	2920	2920	0
471	20240604	111800	78270020	2920	2920	2920	2920	0
472	20240604	111700	78270020	2920	2920	2920	2920	0
473	20240604	111600	78270020	2920	2920	2920	2920	10
474	20240604	111500	78240820	2935	2935	2935	2935	0
475	20240604	111400	78240820	2935	2935	2935	2935	0
476	20240604	111300	78240820	2935	2935	2935	2935	0
477	20240604	111200	78240820	2935	2935	2935	2935	0
478	20240604	111100	78240820	2935	2935	2935	2935	0
479	20240604	111000	78240820	2935	2935	2935	2935	0
480	20240604	110900	78240820	2935	2935	2935	2935	0
481	20240604	110800	78240820	2935	2935	2935	2935	0
482	20240604	110700	78240820	2935	2935	2935	2935	0
483	20240604	110600	78240820	2935	2935	2935	2935	0
484	20240604	110500	78240820	2935	2935	2935	2935	0
485	20240604	110400	78240820	2935	2935	2935	2935	0
486	20240604	110300	78240820	2935	2935	2935	2935	0
487	20240604	110200	78240820	2935	2935	2935	2935	0
488	20240604	110100	78240820	2935	2935	2935	2935	0
489	20240604	110000	78240820	2935	2935	2935	2935	1
490	20240604	105900	78237885	2935	2935	2935	2935	0
491	20240604	105800	78237885	2935	2935	2935	2935	0
492	20240604	105700	78237885	2935	2935	2935	2935	1
493	20240604	105600	78234950	2935	2935	2935	2935	1
494	20240604	105500	78232015	2920	2920	2920	2920	0
495	20240604	105400	78232015	2920	2920	2920	2920	1
496	20240604	105300	78229095	2935	2935	2935	2935	0
497	20240604	105200	78229095	2935	2935	2935	2935	0
498	20240604	105100	78229095	2935	2935	2935	2935	1
499	20240604	105000	78226160	2920	2920	2920	2920	0
500	20240604	104900	78226160	2920	2920	2920	2920	1000
501	20240604	104800	75306160	2935	2935	2935	2935	0
502	20240604	104700	75306160	2935	2935	2935	2935	0
503	20240604	104600	75306160	2935	2935	2935	2935	0
504	20240604	104500	75306160	2935	2935	2935	2935	0
505	20240604	104400	75306160	2935	2925	2935	2920	2064
506	20240604	104300	69273120	2930	2930	2930	2930	0
507	20240604	104200	69273120	2930	2930	2930	2930	0
508	20240604	104100	69273120	2930	2930	2930	2930	0
509	20240604	104000	69273120	2930	2930	2930	2930	0
510	20240604	103900	69273120	2930	2930	2930	2930	150
511	20240604	103800	68833620	2935	2935	2935	2935	0
512	20240604	103700	68833620	2935	2935	2935	2935	0
513	20240604	103600	68833620	2935	2930	2935	2930	13
514	20240604	103500	68795520	2930	2930	2930	2930	0
515	20240604	103400	68795520	2930	2930	2930	2930	5
516	20240604	103300	68780870	2935	2935	2935	2935	0
517	20240604	103200	68780870	2935	2935	2935	2935	0
518	20240604	103100	68780870	2935	2935	2935	2935	0
519	20240604	103000	68780870	2935	2935	2935	2935	1
520	20240604	102900	68777935	2925	2925	2925	2925	0
521	20240604	102800	68777935	2925	2925	2925	2925	500
522	20240604	102700	67315435	2935	2935	2935	2935	0
523	20240604	102600	67315435	2935	2930	2935	2925	392
524	20240604	102500	66167865	2930	2930	2930	2930	1
525	20240604	102400	66164935	2915	2915	2915	2915	0
526	20240604	102300	66164935	2915	2920	2920	2915	2565
527	20240604	102200	58680645	2925	2925	2925	2925	585
528	20240604	102100	56969520	2930	2930	2930	2930	0
529	20240604	102000	56969520	2930	2930	2930	2930	0
530	20240604	101900	56969520	2930	2930	2930	2930	0
531	20240604	101800	56969520	2930	2930	2930	2930	0
532	20240604	101700	56969520	2930	2930	2930	2930	0
533	20240604	101600	56969520	2930	2930	2930	2930	0
534	20240604	101500	56969520	2930	2940	2940	2930	10
535	20240604	101400	56940170	2940	2940	2940	2940	0
536	20240604	101300	56940170	2940	2940	2940	2940	0
537	20240604	101200	56940170	2940	2940	2940	2940	0
538	20240604	101100	56940170	2940	2940	2940	2940	10
539	20240604	101000	56910770	2940	2940	2940	2940	0
540	20240604	100900	56910770	2940	2940	2940	2940	0
541	20240604	100800	56910770	2940	2940	2940	2940	1
542	20240604	100700	56907830	2920	2920	2920	2920	0
543	20240604	100600	56907830	2920	2925	2925	2920	500
544	20240604	100500	55446310	2930	2930	2930	2930	2
545	20240604	100400	55440450	2925	2925	2940	2925	1415
546	20240604	100300	51300860	2930	2940	2940	2930	1190
547	20240604	100200	47813680	2940	2940	2940	2940	1
548	20240604	100100	47810740	2940	2940	2940	2940	0
549	20240604	100000	47810740	2940	2940	2940	2940	0
550	20240604	095900	47810740	2940	2940	2940	2940	1
551	20240604	095800	47807800	2940	2940	2940	2940	0
552	20240604	095700	47807800	2940	2940	2940	2940	6
553	20240604	095600	47790160	2940	2940	2940	2940	0
554	20240604	095500	47790160	2940	2940	2940	2940	1
555	20240604	095400	47787220	2940	2940	2940	2940	1
556	20240604	095300	47784280	2930	2930	2930	2930	0
557	20240604	095200	47784280	2930	2930	2930	2930	408
558	20240604	095100	46588840	2940	2940	2940	2940	0
559	20240604	095000	46588840	2940	2940	2940	2940	0
560	20240604	094900	46588840	2940	2940	2940	2940	0
561	20240604	094800	46588840	2940	2940	2940	2940	0
562	20240604	094700	46588840	2940	2940	2940	2940	0
563	20240604	094600	46588840	2940	2940	2940	2940	0
564	20240604	094500	46588840	2940	2940	2940	2940	242
565	20240604	094400	45877360	2940	2940	2940	2940	20
566	20240604	094300	45818560	2940	2940	2940	2940	0
567	20240604	094200	45818560	2940	2940	2940	2940	0
568	20240604	094100	45818560	2940	2940	2940	2940	1
569	20240604	094000	45815620	2930	2930	2930	2930	222
570	20240604	093900	45165160	2940	2930	2940	2930	3
571	20240604	093800	45156360	2940	2940	2940	2940	26
572	20240604	093700	45079920	2930	2930	2930	2930	0
573	20240604	093600	45079920	2930	2930	2930	2930	0
574	20240604	093500	45079920	2930	2930	2930	2930	10
575	20240604	093400	45050620	2940	2940	2940	2940	0
576	20240604	093300	45050620	2940	2940	2940	2940	0
577	20240604	093200	45050620	2940	2940	2940	2940	0
578	20240604	093100	45050620	2940	2940	2940	2940	1
579	20240604	093000	45047680	2930	2930	2930	2930	225
580	20240604	092900	44388430	2935	2935	2935	2935	0
581	20240604	092800	44388430	2935	2935	2935	2935	200
582	20240604	092700	43801430	2940	2940	2940	2940	0
583	20240604	092600	43801430	2940	2940	2940	2940	1
584	20240604	092500	43798490	2930	2930	2930	2930	100
585	20240604	092400	43505490	2930	2930	2930	2930	91
586	20240604	092300	43238860	2930	2930	2940	2930	130
587	20240604	092200	42857910	2930	2930	2930	2930	0
588	20240604	092100	42857910	2930	2930	2930	2930	0
589	20240604	092000	42857910	2930	2930	2930	2930	0
590	20240604	091900	42857910	2930	2930	2930	2930	16
591	20240604	091800	42811030	2940	2940	2940	2940	0
592	20240604	091700	42811030	2940	2940	2940	2940	19
593	20240604	091600	42755170	2925	2925	2925	2925	1
594	20240604	091500	42752245	2925	2925	2925	2925	281
595	20240604	091400	41930320	2950	2950	2950	2950	0
596	20240604	091300	41930320	2950	2950	2950	2950	0
597	20240604	091200	41930320	2950	2930	2950	2930	501
598	20240604	091100	40462370	2925	2930	2930	2925	1000
599	20240604	091000	37536905	2930	2955	2955	2930	201
600	20240604	090900	36947950	2925	2950	2950	2925	1657
601	20240604	090800	32089020	2950	2955	2955	2925	512
602	20240604	090700	30589065	2955	2955	2955	2955	1
603	20240604	090600	30586110	2930	2935	2935	2930	299
604	20240604	090500	29709615	2955	2965	2965	2930	2046
605	20240604	090400	23689490	2965	2965	2965	2965	17
606	20240604	090300	23639085	2960	2960	2960	2960	414
607	20240604	090200	22413645	2960	2960	2960	2960	1
608	20240604	090100	22410685	2965	2950	2965	2945	215
609	20240604	090000	21773975	2965	2950	2965	2950	7381