KissMeData/027360/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	191200	561931630	2875	2875	2875	2875	3503
3	20240605	191100	561931630	2875	2875	2875	2875	0
4	20240605	191000	561931630	2875	2875	2875	2875	0
5	20240605	190900	561931630	2875	2875	2875	2875	0
6	20240605	190800	561931630	2875	2875	2875	2875	0
7	20240605	190700	561931630	2875	2875	2875	2875	0
8	20240605	190600	561931630	2875	2875	2875	2875	0
9	20240605	190500	561931630	2875	2875	2875	2875	0
10	20240605	190400	561931630	2875	2875	2875	2875	0
11	20240605	190300	561931630	2875	2875	2875	2875	0
12	20240605	190200	561931630	2875	2875	2875	2875	0
13	20240605	190100	561931630	2875	2875	2875	2875	0
14	20240605	190000	561931630	2875	2875	2875	2875	0
15	20240605	185900	561931630	2875	2875	2875	2875	0
16	20240605	185800	561931630	2875	2875	2875	2875	0
17	20240605	185700	561931630	2875	2875	2875	2875	0
18	20240605	185600	561931630	2875	2875	2875	2875	0
19	20240605	185500	561931630	2875	2875	2875	2875	0
20	20240605	185400	561931630	2875	2875	2875	2875	0
21	20240605	185300	561931630	2875	2875	2875	2875	0
22	20240605	185200	561931630	2875	2875	2875	2875	0
23	20240605	185100	561931630	2875	2875	2875	2875	0
24	20240605	185000	561931630	2875	2875	2875	2875	0
25	20240605	184900	561931630	2875	2875	2875	2875	0
26	20240605	184800	561931630	2875	2875	2875	2875	0
27	20240605	184700	561931630	2875	2875	2875	2875	0
28	20240605	184600	561931630	2875	2875	2875	2875	0
29	20240605	184500	561931630	2875	2875	2875	2875	0
30	20240605	184400	561931630	2875	2875	2875	2875	0
31	20240605	184300	561931630	2875	2875	2875	2875	0
32	20240605	184200	561931630	2875	2875	2875	2875	3503
33	20240605	184100	561931630	2875	2875	2875	2875	0
34	20240605	184000	561931630	2875	2875	2875	2875	0
35	20240605	183900	561931630	2875	2875	2875	2875	0
36	20240605	183800	561931630	2875	2875	2875	2875	0
37	20240605	183700	561931630	2875	2875	2875	2875	0
38	20240605	183600	561931630	2875	2875	2875	2875	0
39	20240605	183500	561931630	2875	2875	2875	2875	0
40	20240605	183400	561931630	2875	2875	2875	2875	0
41	20240605	183300	561931630	2875	2875	2875	2875	0
42	20240605	183200	561931630	2875	2875	2875	2875	0
43	20240605	183100	561931630	2875	2875	2875	2875	0
44	20240605	183000	561931630	2875	2875	2875	2875	0
45	20240605	182900	561931630	2875	2875	2875	2875	0
46	20240605	182800	561931630	2875	2875	2875	2875	0
47	20240605	182700	561931630	2875	2875	2875	2875	0
48	20240605	182600	561931630	2875	2875	2875	2875	0
49	20240605	182500	561931630	2875	2875	2875	2875	0
50	20240605	182400	561931630	2875	2875	2875	2875	0
51	20240605	182300	561931630	2875	2875	2875	2875	0
52	20240605	182200	561931630	2875	2875	2875	2875	0
53	20240605	182100	561931630	2875	2875	2875	2875	0
54	20240605	182000	561931630	2875	2875	2875	2875	0
55	20240605	181900	561931630	2875	2875	2875	2875	0
56	20240605	181800	561931630	2875	2875	2875	2875	0
57	20240605	181700	561931630	2875	2875	2875	2875	0
58	20240605	181600	561931630	2875	2875	2875	2875	0
59	20240605	181500	561931630	2875	2875	2875	2875	0
60	20240605	181400	561931630	2875	2875	2875	2875	0
61	20240605	181300	561931630	2875	2875	2875	2875	0
62	20240605	181200	561931630	2875	2875	2875	2875	3503
63	20240605	181100	561931630	2875	2875	2875	2875	0
64	20240605	181000	561931630	2875	2875	2875	2875	0
65	20240605	180900	561931630	2875	2875	2875	2875	0
66	20240605	180800	561931630	2875	2875	2875	2875	0
67	20240605	180700	561931630	2875	2875	2875	2875	0
68	20240605	180600	561931630	2875	2875	2875	2875	0
69	20240605	180500	561931630	2875	2875	2875	2875	0
70	20240605	180400	561931630	2875	2875	2875	2875	0
71	20240605	180300	561931630	2875	2875	2875	2875	0
72	20240605	180200	561931630	2875	2875	2875	2875	0
73	20240605	180100	561931630	2875	2875	2875	2875	0
74	20240605	180000	561931630	2875	2875	2875	2875	0
75	20240605	175900	561931630	2875	2875	2875	2875	0
76	20240605	175800	561931630	2875	2875	2875	2875	0
77	20240605	175700	561931630	2875	2875	2875	2875	0
78	20240605	175600	561931630	2875	2875	2875	2875	0
79	20240605	175500	561931630	2875	2875	2875	2875	0
80	20240605	175400	561931630	2875	2875	2875	2875	0
81	20240605	175300	561931630	2875	2875	2875	2875	0
82	20240605	175200	561931630	2875	2875	2875	2875	0
83	20240605	175100	561931630	2875	2875	2875	2875	0
84	20240605	175000	561931630	2875	2875	2875	2875	0
85	20240605	174900	561931630	2875	2875	2875	2875	0
86	20240605	174800	561931630	2875	2875	2875	2875	0
87	20240605	174700	561931630	2875	2875	2875	2875	0
88	20240605	174600	561931630	2875	2875	2875	2875	0
89	20240605	174500	561931630	2875	2875	2875	2875	0
90	20240605	174400	561931630	2875	2875	2875	2875	0
91	20240605	174300	561931630	2875	2875	2875	2875	0
92	20240605	174200	561931630	2875	2875	2875	2875	3503
93	20240605	174100	561931630	2875	2875	2875	2875	0
94	20240605	174000	561931630	2875	2875	2875	2875	0
95	20240605	173900	561931630	2875	2875	2875	2875	0
96	20240605	173800	561931630	2875	2875	2875	2875	0
97	20240605	173700	561931630	2875	2875	2875	2875	0
98	20240605	173600	561931630	2875	2875	2875	2875	0
99	20240605	173500	561931630	2875	2875	2875	2875	0
100	20240605	173400	561931630	2875	2875	2875	2875	0
101	20240605	173300	561931630	2875	2875	2875	2875	0
102	20240605	173200	561931630	2875	2875	2875	2875	0
103	20240605	173100	561931630	2875	2875	2875	2875	0
104	20240605	173000	561931630	2875	2875	2875	2875	0
105	20240605	172900	561931630	2875	2875	2875	2875	0
106	20240605	172800	561931630	2875	2875	2875	2875	0
107	20240605	172700	561931630	2875	2875	2875	2875	0
108	20240605	172600	561931630	2875	2875	2875	2875	0
109	20240605	172500	561931630	2875	2875	2875	2875	0
110	20240605	172400	561931630	2875	2875	2875	2875	0
111	20240605	172300	561931630	2875	2875	2875	2875	0
112	20240605	172200	561931630	2875	2875	2875	2875	0
113	20240605	172100	561931630	2875	2875	2875	2875	0
114	20240605	172000	561931630	2875	2875	2875	2875	0
115	20240605	171900	561931630	2875	2875	2875	2875	0
116	20240605	171800	561931630	2875	2875	2875	2875	0
117	20240605	171700	561931630	2875	2875	2875	2875	0
118	20240605	171600	561931630	2875	2875	2875	2875	0
119	20240605	171500	561931630	2875	2875	2875	2875	0
120	20240605	171400	561931630	2875	2875	2875	2875	0
121	20240605	171300	561931630	2875	2875	2875	2875	0
122	20240605	171200	561931630	2875	2875	2875	2875	3503
123	20240605	171100	561931630	2875	2875	2875	2875	0
124	20240605	171000	561931630	2875	2875	2875	2875	0
125	20240605	170900	561931630	2875	2875	2875	2875	0
126	20240605	170800	561931630	2875	2875	2875	2875	0
127	20240605	170700	561931630	2875	2875	2875	2875	0
128	20240605	170600	561931630	2875	2875	2875	2875	0
129	20240605	170500	561931630	2875	2875	2875	2875	0
130	20240605	170400	561931630	2875	2875	2875	2875	0
131	20240605	170300	561931630	2875	2875	2875	2875	0
132	20240605	170200	561931630	2875	2875	2875	2875	0
133	20240605	170100	561931630	2875	2875	2875	2875	0
134	20240605	170000	561931630	2875	2875	2875	2875	0
135	20240605	165900	561931630	2875	2875	2875	2875	0
136	20240605	165800	561931630	2875	2875	2875	2875	0
137	20240605	165700	561931630	2875	2875	2875	2875	0
138	20240605	165600	561931630	2875	2875	2875	2875	0
139	20240605	165500	561931630	2875	2875	2875	2875	0
140	20240605	165400	561931630	2875	2875	2875	2875	0
141	20240605	165300	561931630	2875	2875	2875	2875	0
142	20240605	165200	561931630	2875	2875	2875	2875	0
143	20240605	165100	561931630	2875	2875	2875	2875	0
144	20240605	165000	561931630	2875	2875	2875	2875	0
145	20240605	164900	561931630	2875	2875	2875	2875	0
146	20240605	164800	561931630	2875	2875	2875	2875	0
147	20240605	164700	561931630	2875	2875	2875	2875	0
148	20240605	164600	561931630	2875	2875	2875	2875	0
149	20240605	164500	561931630	2875	2875	2875	2875	0
150	20240605	164400	561931630	2875	2875	2875	2875	0
151	20240605	164300	561931630	2875	2875	2875	2875	0
152	20240605	164200	561931630	2875	2875	2875	2875	3503
153	20240605	164100	561931630	2875	2875	2875	2875	0
154	20240605	164000	561931630	2875	2875	2875	2875	0
155	20240605	163900	561931630	2875	2875	2875	2875	0
156	20240605	163800	561931630	2875	2875	2875	2875	0
157	20240605	163700	561931630	2875	2875	2875	2875	0
158	20240605	163600	561931630	2875	2875	2875	2875	0
159	20240605	163500	561931630	2875	2875	2875	2875	0
160	20240605	163400	561931630	2875	2875	2875	2875	0
161	20240605	163300	561931630	2875	2875	2875	2875	0
162	20240605	163200	561931630	2875	2875	2875	2875	0
163	20240605	163100	561931630	2875	2875	2875	2875	0
164	20240605	163000	561931630	2875	2875	2875	2875	0
165	20240605	162900	561931630	2875	2875	2875	2875	0
166	20240605	162800	561931630	2875	2875	2875	2875	0
167	20240605	162700	561931630	2875	2875	2875	2875	0
168	20240605	162600	561931630	2875	2875	2875	2875	0
169	20240605	162500	561931630	2875	2875	2875	2875	0
170	20240605	162400	561931630	2875	2875	2875	2875	0
171	20240605	162300	561931630	2875	2875	2875	2875	0
172	20240605	162200	561931630	2875	2875	2875	2875	0
173	20240605	162100	561931630	2875	2875	2875	2875	0
174	20240605	162000	561931630	2875	2875	2875	2875	0
175	20240605	161900	561931630	2875	2875	2875	2875	0
176	20240605	161800	561931630	2875	2875	2875	2875	0
177	20240605	161700	561931630	2875	2875	2875	2875	0
178	20240605	161600	561931630	2875	2875	2875	2875	0
179	20240605	161500	561931630	2875	2875	2875	2875	0
180	20240605	161400	561931630	2875	2875	2875	2875	0
181	20240605	161300	561931630	2875	2875	2875	2875	0
182	20240605	161200	561931630	2875	2875	2875	2875	3503
183	20240605	161100	561931630	2875	2875	2875	2875	0
184	20240605	161000	561931630	2875	2875	2875	2875	0
185	20240605	160900	561931630	2875	2875	2875	2875	0
186	20240605	160800	561931630	2875	2875	2875	2875	0
187	20240605	160700	561931630	2875	2875	2875	2875	0
188	20240605	160600	561931630	2875	2875	2875	2875	0
189	20240605	160500	561931630	2875	2875	2875	2875	0
190	20240605	160400	561931630	2875	2875	2875	2875	0
191	20240605	160300	561931630	2875	2875	2875	2875	0
192	20240605	160200	561931630	2875	2875	2875	2875	0
193	20240605	160100	561931630	2875	2875	2875	2875	0
194	20240605	160000	561931630	2875	2875	2875	2875	0
195	20240605	155900	561931630	2875	2875	2875	2875	0
196	20240605	155800	561931630	2875	2875	2875	2875	0
197	20240605	155700	561931630	2875	2875	2875	2875	0
198	20240605	155600	561931630	2875	2875	2875	2875	0
199	20240605	155500	561931630	2875	2875	2875	2875	0
200	20240605	155400	561931630	2875	2875	2875	2875	0
201	20240605	155300	561931630	2875	2875	2875	2875	0
202	20240605	155200	561931630	2875	2875	2875	2875	0
203	20240605	155100	561931630	2875	2875	2875	2875	0
204	20240605	155000	561931630	2875	2875	2875	2875	0
205	20240605	154900	561931630	2875	2875	2875	2875	0
206	20240605	154800	561931630	2875	2875	2875	2875	0
207	20240605	154700	561931630	2875	2875	2875	2875	0
208	20240605	154600	561931630	2875	2875	2875	2875	0
209	20240605	154500	561931630	2875	2875	2875	2875	0
210	20240605	154400	561931630	2875	2875	2875	2875	0
211	20240605	154300	561931630	2875	2875	2875	2875	0
212	20240605	154200	561931630	2875	2875	2875	2875	3503
213	20240605	154100	561931630	2875	2875	2875	2875	0
214	20240605	154000	561931630	2875	2875	2875	2875	0
215	20240605	153900	561931630	2875	2875	2875	2875	0
216	20240605	153800	561931630	2875	2875	2875	2875	0
217	20240605	153700	561931630	2875	2875	2875	2875	0
218	20240605	153600	561931630	2875	2875	2875	2875	0
219	20240605	153500	561931630	2875	2875	2875	2875	0
220	20240605	153400	561931630	2875	2875	2875	2875	0
221	20240605	153300	561931630	2875	2875	2875	2875	0
222	20240605	153200	561931630	2875	2875	2875	2875	0
223	20240605	153100	561931630	2875	2875	2875	2875	0
224	20240605	153000	561931630	2875	2875	2875	2875	3503
225	20240605	152900	551860505	2885	2885	2885	2885	0
226	20240605	152800	551860505	2885	2885	2885	2885	0
227	20240605	152700	551860505	2885	2885	2885	2885	0
228	20240605	152600	551860505	2885	2885	2885	2885	0
229	20240605	152500	551860505	2885	2885	2885	2885	0
230	20240605	152400	551860505	2885	2885	2885	2885	0
231	20240605	152300	551860505	2885	2885	2885	2885	0
232	20240605	152200	551860505	2885	2885	2885	2885	0
233	20240605	152100	551860505	2885	2885	2885	2885	0
234	20240605	152000	551860505	2885	2885	2885	2885	0
235	20240605	151900	551860505	2885	2885	2885	2880	61
236	20240605	151800	551684600	2890	2890	2890	2890	46
237	20240605	151700	551551660	2895	2895	2895	2895	3
238	20240605	151600	551542975	2895	2895	2895	2895	1
239	20240605	151500	551540080	2900	2900	2900	2900	0
240	20240605	151400	551540080	2900	2900	2900	2900	0
241	20240605	151300	551540080	2900	2885	2900	2875	1218
242	20240605	151200	548031190	2885	2885	2885	2885	500
243	20240605	151100	546588690	2895	2895	2895	2895	0
244	20240605	151000	546588690	2895	2895	2895	2895	0
245	20240605	150900	546588690	2895	2885	2895	2885	26
246	20240605	150800	546513580	2890	2890	2890	2890	200
247	20240605	150700	545935580	2885	2885	2885	2885	0
248	20240605	150600	545935580	2885	2890	2895	2885	1946
249	20240605	150500	540318910	2890	2890	2890	2890	100
250	20240605	150400	540029910	2895	2895	2895	2895	0
251	20240605	150300	540029910	2895	2895	2895	2895	37
252	20240605	150200	539922795	2900	2900	2900	2900	0
253	20240605	150100	539922795	2900	2900	2900	2900	59
254	20240605	150000	539751695	2910	2905	2910	2905	2320
255	20240605	145900	533001730	2910	2910	2910	2910	30
256	20240605	145800	532914430	2905	2905	2905	2900	2001
257	20240605	145700	527103895	2890	2890	2890	2890	0
258	20240605	145600	527103895	2890	2890	2890	2890	203
259	20240605	145500	526517225	2890	2895	2895	2890	951
260	20240605	145400	523764110	2900	2900	2900	2900	0
261	20240605	145300	523764110	2900	2900	2900	2900	301
262	20240605	145200	522891210	2895	2895	2895	2895	279
263	20240605	145100	522083505	2895	2895	2895	2895	0
264	20240605	145000	522083505	2895	2895	2895	2895	0
265	20240605	144900	522083505	2895	2895	2895	2895	0
266	20240605	144800	522083505	2895	2900	2900	2895	605
267	20240605	144700	520329080	2905	2905	2905	2905	0
268	20240605	144600	520329080	2905	2905	2905	2905	180
269	20240605	144500	519806180	2905	2905	2905	2905	2
270	20240605	144400	519800370	2905	2900	2905	2900	2068
271	20240605	144300	513796675	2905	2905	2905	2905	0
272	20240605	144200	513796675	2905	2900	2905	2900	518
273	20240605	144100	512294470	2895	2895	2895	2895	12
274	20240605	144000	512259730	2895	2895	2895	2895	113
275	20240605	143900	511932595	2895	2895	2895	2895	1261
276	20240605	143800	508282000	2900	2885	2900	2880	5185
277	20240605	143700	493269860	2880	2880	2880	2880	166
278	20240605	143600	492791780	2880	2880	2880	2880	1
279	20240605	143500	492788900	2880	2880	2880	2880	105
280	20240605	143400	492486500	2880	2880	2880	2880	0
281	20240605	143300	492486500	2880	2880	2880	2880	0
282	20240605	143200	492486500	2880	2880	2880	2880	954
283	20240605	143100	489738980	2890	2895	2895	2890	371
284	20240605	143000	488665290	2890	2890	2890	2890	404
285	20240605	142900	487497730	2890	2880	2890	2880	5742
286	20240605	142800	470932825	2870	2870	2870	2870	0
287	20240605	142700	470932825	2870	2865	2870	2865	4849
288	20240605	142600	457029310	2865	2865	2865	2865	0
289	20240605	142500	457029310	2865	2865	2865	2865	0
290	20240605	142400	457029310	2865	2855	2865	2855	771
291	20240605	142300	454828095	2865	2865	2865	2865	0
292	20240605	142200	454828095	2865	2865	2865	2865	1
293	20240605	142100	454825230	2860	2860	2860	2860	0
294	20240605	142000	454825230	2860	2860	2860	2860	0
295	20240605	141900	454825230	2860	2860	2860	2860	0
296	20240605	141800	454825230	2860	2860	2860	2860	1600
297	20240605	141700	450249230	2860	2860	2860	2860	1562
298	20240605	141600	445781910	2860	2860	2860	2860	1629
299	20240605	141500	441122970	2855	2855	2855	2855	0
300	20240605	141400	441122970	2855	2855	2855	2855	0
301	20240605	141300	441122970	2855	2855	2855	2855	0
302	20240605	141200	441122970	2855	2855	2855	2855	0
303	20240605	141100	441122970	2855	2855	2855	2855	0
304	20240605	141000	441122970	2855	2855	2855	2855	0
305	20240605	140900	441122970	2855	2855	2855	2855	0
306	20240605	140800	441122970	2855	2855	2855	2855	0
307	20240605	140700	441122970	2855	2855	2855	2855	3000
308	20240605	140600	432557970	2855	2855	2855	2855	83
309	20240605	140500	432321005	2855	2855	2855	2855	0
310	20240605	140400	432321005	2855	2855	2855	2855	0
311	20240605	140300	432321005	2855	2855	2855	2855	0
312	20240605	140200	432321005	2855	2855	2855	2855	0
313	20240605	140100	432321005	2855	2855	2855	2855	0
314	20240605	140000	432321005	2855	2855	2855	2855	0
315	20240605	135900	432321005	2855	2855	2855	2855	1
316	20240605	135800	432318150	2855	2855	2855	2855	8
317	20240605	135700	432295310	2860	2860	2860	2860	0
318	20240605	135600	432295310	2860	2860	2860	2860	0
319	20240605	135500	432295310	2860	2855	2860	2855	326
320	20240605	135400	431364575	2860	2860	2860	2860	0
321	20240605	135300	431364575	2860	2860	2860	2860	1
322	20240605	135200	431361715	2860	2860	2860	2860	1
323	20240605	135100	431358855	2855	2855	2855	2855	260
324	20240605	135000	430616555	2855	2855	2855	2855	268
325	20240605	134900	429851415	2855	2855	2855	2855	0
326	20240605	134800	429851415	2855	2855	2855	2855	0
327	20240605	134700	429851415	2855	2855	2855	2855	9
328	20240605	134600	429825720	2870	2870	2870	2870	0
329	20240605	134500	429825720	2870	2870	2870	2870	0
330	20240605	134400	429825720	2870	2870	2870	2870	4
331	20240605	134300	429814240	2850	2850	2850	2850	0
332	20240605	134200	429814240	2850	2850	2850	2850	3527
333	20240605	134100	419762290	2865	2865	2865	2865	0
334	20240605	134000	419762290	2865	2865	2865	2865	0
335	20240605	133900	419762290	2865	2860	2865	2860	3500
336	20240605	133800	409737290	2860	2860	2860	2860	0
337	20240605	133700	409737290	2860	2860	2860	2860	0
338	20240605	133600	409737290	2860	2860	2860	2860	0
339	20240605	133500	409737290	2860	2860	2860	2860	0
340	20240605	133400	409737290	2860	2860	2860	2860	0
341	20240605	133300	409737290	2860	2860	2860	2860	0
342	20240605	133200	409737290	2860	2860	2860	2860	2281
343	20240605	133100	403213630	2860	2860	2860	2860	0
344	20240605	133000	403213630	2860	2860	2860	2860	1
345	20240605	132900	403210770	2860	2860	2860	2860	1
346	20240605	132800	403207910	2845	2845	2845	2845	125
347	20240605	132700	402852285	2855	2855	2855	2855	0
348	20240605	132600	402852285	2855	2855	2855	2855	0
349	20240605	132500	402852285	2855	2850	2855	2850	5521
350	20240605	132400	387106280	2845	2845	2845	2845	0
351	20240605	132300	387106280	2845	2845	2845	2845	0
352	20240605	132200	387106280	2845	2845	2845	2845	0
353	20240605	132100	387106280	2845	2845	2845	2845	1481
354	20240605	132000	382892835	2845	2845	2845	2845	200
355	20240605	131900	382323835	2825	2830	2830	2825	3000
356	20240605	131800	373847890	2830	2845	2845	2830	2
357	20240605	131700	373842215	2845	2830	2845	2830	4
358	20240605	131600	373830880	2840	2840	2840	2840	195
359	20240605	131500	373277080	2840	2840	2840	2840	1
360	20240605	131400	373274240	2840	2840	2840	2840	0
361	20240605	131300	373274240	2840	2840	2840	2840	3
362	20240605	131200	373265720	2840	2840	2840	2840	2507
363	20240605	131100	366145840	2840	2840	2840	2840	2
364	20240605	131000	366140160	2825	2825	2825	2825	0
365	20240605	130900	366140160	2825	2825	2825	2825	0
366	20240605	130800	366140160	2825	2825	2825	2825	8
367	20240605	130700	366117560	2825	2825	2825	2825	0
368	20240605	130600	366117560	2825	2825	2825	2825	0
369	20240605	130500	366117560	2825	2825	2825	2825	0
370	20240605	130400	366117560	2825	2825	2825	2825	500
371	20240605	130300	364705060	2840	2840	2840	2840	0
372	20240605	130200	364705060	2840	2840	2840	2840	20
373	20240605	130100	364648260	2820	2825	2825	2820	1203
374	20240605	130000	361250280	2825	2830	2830	2825	90
375	20240605	125900	360995870	2830	2830	2830	2830	78
376	20240605	125800	360775130	2840	2840	2840	2840	2
377	20240605	125700	360769450	2845	2845	2845	2845	0
378	20240605	125600	360769450	2845	2845	2845	2845	0
379	20240605	125500	360769450	2845	2845	2845	2845	0
380	20240605	125400	360769450	2845	2830	2845	2830	791
381	20240605	125300	358530905	2830	2835	2835	2820	16297
382	20240605	125200	312531325	2845	2845	2845	2845	0
383	20240605	125100	312531325	2845	2845	2845	2845	0
384	20240605	125000	312531325	2845	2845	2845	2845	0
385	20240605	124900	312531325	2845	2845	2845	2845	0
386	20240605	124800	312531325	2845	2845	2845	2845	0
387	20240605	124700	312531325	2845	2845	2845	2845	20
388	20240605	124600	312474425	2845	2845	2845	2845	0
389	20240605	124500	312474425	2845	2845	2845	2845	35
390	20240605	124400	312374850	2845	2845	2845	2830	358
391	20240605	124300	311361605	2845	2845	2845	2845	490
392	20240605	124200	309967555	2830	2835	2835	2830	3508
393	20240605	124100	300034915	2845	2845	2845	2845	35
394	20240605	124000	299935340	2845	2845	2845	2845	35
395	20240605	123900	299835765	2845	2835	2845	2835	45
396	20240605	123800	299708180	2845	2840	2845	2835	209
397	20240605	123700	299115480	2840	2840	2840	2840	142
398	20240605	123600	298712200	2845	2840	2845	2840	51
399	20240605	123500	298567280	2835	2835	2835	2835	20
400	20240605	123400	298510580	2835	2835	2835	2835	0
401	20240605	123300	298510580	2835	2835	2835	2835	0
402	20240605	123200	298510580	2835	2835	2835	2835	0
403	20240605	123100	298510580	2835	2835	2835	2835	0
404	20240605	123000	298510580	2835	2835	2835	2835	1139
405	20240605	122900	295281515	2835	2835	2835	2835	0
406	20240605	122800	295281515	2835	2835	2835	2835	0
407	20240605	122700	295281515	2835	2835	2835	2835	0
408	20240605	122600	295281515	2835	2835	2835	2835	0
409	20240605	122500	295281515	2835	2835	2835	2835	0
410	20240605	122400	295281515	2835	2835	2835	2835	66
411	20240605	122300	295094405	2845	2845	2845	2845	1
412	20240605	122200	295091560	2840	2845	2845	2840	4006
413	20240605	122100	283714490	2840	2840	2840	2840	1
414	20240605	122000	283711650	2845	2845	2845	2845	0
415	20240605	121900	283711650	2845	2845	2845	2845	2
416	20240605	121800	283705960	2845	2845	2845	2845	110
417	20240605	121700	283393010	2845	2845	2845	2845	11
418	20240605	121600	283361715	2845	2845	2845	2845	0
419	20240605	121500	283361715	2845	2845	2845	2845	1029
420	20240605	121400	280434210	2845	2845	2845	2845	1125
421	20240605	121300	277233585	2845	2840	2845	2840	199
422	20240605	121200	276668360	2830	2830	2830	2830	0
423	20240605	121100	276668360	2830	2830	2830	2830	0
424	20240605	121000	276668360	2830	2830	2830	2830	0
425	20240605	120900	276668360	2830	2830	2830	2830	0
426	20240605	120800	276668360	2830	2830	2830	2830	0
427	20240605	120700	276668360	2830	2830	2830	2830	0
428	20240605	120600	276668360	2830	2830	2830	2830	0
429	20240605	120500	276668360	2830	2830	2830	2830	0
430	20240605	120400	276668360	2830	2830	2830	2830	0
431	20240605	120300	276668360	2830	2830	2830	2830	0
432	20240605	120200	276668360	2830	2830	2830	2830	0
433	20240605	120100	276668360	2830	2830	2830	2830	0
434	20240605	120000	276668360	2830	2830	2830	2830	80
435	20240605	115900	276441960	2830	2830	2830	2830	0
436	20240605	115800	276441960	2830	2830	2830	2830	0
437	20240605	115700	276441960	2830	2830	2830	2830	0
438	20240605	115600	276441960	2830	2830	2830	2830	0
439	20240605	115500	276441960	2830	2830	2830	2830	1
440	20240605	115400	276439130	2830	2830	2830	2830	0
441	20240605	115300	276439130	2830	2830	2830	2830	0
442	20240605	115200	276439130	2830	2830	2830	2830	0
443	20240605	115100	276439130	2830	2840	2840	2830	23
444	20240605	115000	276373850	2840	2840	2840	2840	0
445	20240605	114900	276373850	2840	2840	2840	2840	0
446	20240605	114800	276373850	2840	2840	2840	2840	0
447	20240605	114700	276373850	2840	2840	2840	2840	1
448	20240605	114600	276371010	2825	2825	2825	2825	0
449	20240605	114500	276371010	2825	2825	2825	2825	0
450	20240605	114400	276371010	2825	2840	2840	2825	6600
451	20240605	114300	257701585	2850	2850	2850	2850	0
452	20240605	114200	257701585	2850	2850	2850	2850	0
453	20240605	114100	257701585	2850	2840	2850	2840	105
454	20240605	114000	257403035	2840	2840	2840	2840	0
455	20240605	113900	257403035	2840	2840	2840	2840	0
456	20240605	113800	257403035	2840	2840	2840	2840	0
457	20240605	113700	257403035	2840	2840	2840	2840	0
458	20240605	113600	257403035	2840	2840	2840	2840	0
459	20240605	113500	257403035	2840	2840	2840	2840	0
460	20240605	113400	257403035	2840	2840	2840	2840	100
461	20240605	113300	257119035	2835	2835	2835	2835	0
462	20240605	113200	257119035	2835	2835	2835	2835	0
463	20240605	113100	257119035	2835	2835	2835	2835	0
464	20240605	113000	257119035	2835	2835	2835	2835	0
465	20240605	112900	257119035	2835	2835	2835	2835	35
466	20240605	112800	257019810	2830	2835	2835	2830	714
467	20240605	112700	254996600	2825	2825	2825	2825	5000
468	20240605	112600	240871600	2825	2825	2825	2825	2000
469	20240605	112500	235221600	2830	2830	2830	2830	0
470	20240605	112400	235221600	2830	2830	2830	2830	0
471	20240605	112300	235221600	2830	2830	2830	2830	1000
472	20240605	112200	232391600	2835	2835	2835	2835	736
473	20240605	112100	230305040	2830	2840	2840	2830	2989
474	20240605	112000	221841305	2840	2850	2850	2840	1035
475	20240605	111900	218901555	2840	2840	2840	2840	0
476	20240605	111800	218901555	2840	2840	2840	2840	0
477	20240605	111700	218901555	2840	2840	2840	2840	35
478	20240605	111600	218802155	2850	2850	2850	2850	1
479	20240605	111500	218799305	2850	2850	2850	2850	0
480	20240605	111400	218799305	2850	2850	2850	2850	0
481	20240605	111300	218799305	2850	2850	2850	2850	5
482	20240605	111200	218785055	2835	2835	2835	2835	23
483	20240605	111100	218719850	2845	2840	2845	2840	1347
484	20240605	111000	214887750	2825	2825	2825	2820	1701
485	20240605	110900	210086925	2825	2830	2830	2825	4000
486	20240605	110800	198782330	2835	2835	2835	2835	0
487	20240605	110700	198782330	2835	2840	2840	2835	621
488	20240605	110600	197019690	2840	2845	2845	2840	2941
489	20240605	110500	188665285	2845	2845	2845	2845	0
490	20240605	110400	188665285	2845	2845	2845	2845	1
491	20240605	110300	188662440	2850	2850	2850	2850	0
492	20240605	110200	188662440	2850	2850	2850	2850	1037
493	20240605	110100	185706990	2855	2855	2855	2855	13
494	20240605	110000	185669875	2855	2855	2855	2855	0
495	20240605	105900	185669875	2855	2855	2855	2855	0
496	20240605	105800	185669875	2855	2855	2855	2855	0
497	20240605	105700	185669875	2855	2860	2860	2855	99
498	20240605	105600	185387210	2860	2860	2860	2860	0
499	20240605	105500	185387210	2860	2860	2860	2860	148
500	20240605	105400	184963930	2860	2870	2870	2860	2068
501	20240605	105300	179049040	2870	2870	2870	2870	24
502	20240605	105200	178980160	2870	2870	2870	2870	24
503	20240605	105100	178911280	2870	2875	2875	2870	36
504	20240605	105000	178807940	2875	2875	2875	2875	4
505	20240605	104900	178796440	2865	2865	2865	2865	405
506	20240605	104800	177636115	2865	2865	2865	2865	611
507	20240605	104700	175885600	2865	2865	2865	2865	16
508	20240605	104600	175839760	2860	2860	2860	2860	0
509	20240605	104500	175839760	2860	2860	2860	2860	106
510	20240605	104400	175536600	2860	2860	2860	2860	0
511	20240605	104300	175536600	2860	2860	2860	2860	17
512	20240605	104200	175487980	2860	2860	2860	2860	0
513	20240605	104100	175487980	2860	2860	2860	2860	0
514	20240605	104000	175487980	2860	2865	2865	2860	1078
515	20240605	103900	172404765	2865	2865	2865	2865	39
516	20240605	103800	172293030	2880	2880	2880	2880	20
517	20240605	103700	172235430	2880	2880	2880	2880	0
518	20240605	103600	172235430	2880	2880	2880	2880	0
519	20240605	103500	172235430	2880	2865	2880	2865	1298
520	20240605	103400	168501455	2865	2865	2865	2865	0
521	20240605	103300	168501455	2865	2870	2870	2865	145
522	20240605	103200	168085430	2870	2870	2870	2870	0
523	20240605	103100	168085430	2870	2870	2870	2870	0
524	20240605	103000	168085430	2870	2870	2870	2870	0
525	20240605	102900	168085430	2870	2870	2870	2870	0
526	20240605	102800	168085430	2870	2870	2870	2870	0
527	20240605	102700	168085430	2870	2880	2880	2870	130
528	20240605	102600	167711330	2875	2875	2875	2875	0
529	20240605	102500	167711330	2875	2875	2875	2875	71
530	20240605	102400	167507205	2885	2885	2885	2885	300
531	20240605	102300	166641705	2875	2880	2885	2875	5644
532	20240605	102200	150369935	2880	2880	2880	2880	0
533	20240605	102100	150369935	2880	2880	2880	2880	102
534	20240605	102000	150076175	2880	2870	2880	2870	1015
535	20240605	101900	147158125	2865	2865	2865	2865	0
536	20240605	101800	147158125	2865	2865	2865	2865	132
537	20240605	101700	146779945	2865	2865	2865	2865	0
538	20240605	101600	146779945	2865	2865	2865	2865	351
539	20240605	101500	145774330	2865	2865	2865	2865	0
540	20240605	101400	145774330	2865	2865	2865	2865	141
541	20240605	101300	145370365	2865	2865	2865	2865	0
542	20240605	101200	145370365	2865	2860	2865	2860	504
543	20240605	101100	143928915	2850	2860	2860	2850	13
544	20240605	101000	143891835	2860	2855	2860	2840	341
545	20240605	100900	142922925	2865	2865	2865	2865	0
546	20240605	100800	142922925	2865	2855	2865	2855	26
547	20240605	100700	142848675	2865	2865	2865	2855	21
548	20240605	100600	142788610	2865	2860	2865	2860	21
549	20240605	100500	142728545	2850	2850	2850	2850	924
550	20240605	100400	140095145	2840	2840	2840	2830	2872
551	20240605	100300	131954640	2840	2840	2840	2840	5
552	20240605	100200	131940440	2840	2840	2840	2840	163
553	20240605	100100	131477520	2850	2850	2850	2850	0
554	20240605	100000	131477520	2850	2850	2850	2850	12
555	20240605	095900	131443320	2850	2850	2850	2850	13
556	20240605	095800	131406270	2850	2850	2850	2850	1
557	20240605	095700	131403420	2850	2850	2850	2850	18
558	20240605	095600	131352120	2850	2850	2850	2850	4
559	20240605	095500	131340720	2850	2840	2850	2835	2139
560	20240605	095400	125265880	2840	2850	2850	2840	43
561	20240605	095300	125143660	2840	2850	2850	2840	6
562	20240605	095200	125126570	2840	2840	2840	2840	100
563	20240605	095100	124842570	2850	2850	2850	2850	0
564	20240605	095000	124842570	2850	2840	2850	2840	1978
565	20240605	094900	119225000	2855	2855	2855	2855	0
566	20240605	094800	119225000	2855	2845	2855	2845	320
567	20240605	094700	118314400	2860	2860	2860	2860	0
568	20240605	094600	118314400	2860	2845	2860	2845	61
569	20240605	094500	118140705	2845	2860	2860	2845	35
570	20240605	094400	118040620	2860	2850	2860	2850	1226
571	20240605	094300	114546420	2860	2860	2860	2860	0
572	20240605	094200	114546420	2860	2860	2860	2860	0
573	20240605	094100	114546420	2860	2860	2860	2860	0
574	20240605	094000	114546420	2860	2850	2860	2850	84
575	20240605	093900	114306900	2850	2850	2850	2840	984
576	20240605	093800	111512140	2840	2840	2840	2840	4
577	20240605	093700	111500780	2850	2850	2850	2850	0
578	20240605	093600	111500780	2850	2850	2850	2850	1
579	20240605	093500	111497930	2850	2850	2850	2850	10
580	20240605	093400	111469430	2840	2845	2845	2840	2801
581	20240605	093300	103504590	2850	2850	2850	2850	0
582	20240605	093200	103504590	2850	2850	2850	2850	0
583	20240605	093100	103504590	2850	2850	2850	2840	5844
584	20240605	093000	86888775	2850	2850	2850	2850	0
585	20240605	092900	86888775	2850	2850	2850	2850	50
586	20240605	092800	86746275	2855	2860	2860	2855	386
587	20240605	092700	85643745	2865	2865	2865	2865	100
588	20240605	092600	85357245	2860	2860	2860	2860	0
589	20240605	092500	85357245	2860	2860	2860	2860	0
590	20240605	092400	85357245	2860	2860	2860	2860	0
591	20240605	092300	85357245	2860	2865	2865	2860	3004
592	20240605	092200	76750805	2865	2865	2865	2865	10
593	20240605	092100	76722155	2845	2860	2860	2845	2582
594	20240605	092000	69372645	2855	2855	2855	2855	0
595	20240605	091900	69372645	2855	2855	2855	2855	1000
596	20240605	091800	66517645	2855	2855	2855	2855	0
597	20240605	091700	66517645	2855	2845	2855	2840	2292
598	20240605	091600	60007920	2855	2845	2855	2845	87
599	20240605	091500	59760205	2855	2845	2855	2845	56
600	20240605	091400	59600610	2845	2845	2845	2845	100
601	20240605	091300	59316110	2845	2845	2845	2845	0
602	20240605	091200	59316110	2845	2870	2870	2845	15310
603	20240605	091100	15538765	2870	2870	2870	2870	652
604	20240605	091000	13667525	2885	2885	2885	2885	2807
605	20240605	090900	5569330	2885	2880	2885	2880	600
606	20240605	090800	3838790	2880	2880	2880	2880	8
607	20240605	090700	3815750	2885	2885	2885	2885	2
608	20240605	090600	3809980	2880	2870	2880	2870	789
609	20240605	090500	1543050	2870	2870	2870	2870	40
610	20240605	090400	1428250	2870	2870	2870	2870	1
611	20240605	090300	1425380	2865	2865	2865	2865	3
612	20240605	090200	1416785	2865	2885	2885	2865	61
613	20240605	090100	1240820	2895	2895	2895	2895	40
614	20240605	090000	1125020	2895	2900	2900	2895	388