KissMeData/036120/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	191900	299980745	2485	2485	2485	2485	1660
3	20240604	191800	299980745	2485	2485	2485	2485	0
4	20240604	191700	299980745	2485	2485	2485	2485	0
5	20240604	191600	299980745	2485	2485	2485	2485	0
6	20240604	191500	299980745	2485	2485	2485	2485	0
7	20240604	191400	299980745	2485	2485	2485	2485	0
8	20240604	191300	299980745	2485	2485	2485	2485	0
9	20240604	191200	299980745	2485	2485	2485	2485	0
10	20240604	191100	299980745	2485	2485	2485	2485	0
11	20240604	191000	299980745	2485	2485	2485	2485	0
12	20240604	190900	299980745	2485	2485	2485	2485	0
13	20240604	190800	299980745	2485	2485	2485	2485	0
14	20240604	190700	299980745	2485	2485	2485	2485	0
15	20240604	190600	299980745	2485	2485	2485	2485	0
16	20240604	190500	299980745	2485	2485	2485	2485	0
17	20240604	190400	299980745	2485	2485	2485	2485	0
18	20240604	190300	299980745	2485	2485	2485	2485	0
19	20240604	190200	299980745	2485	2485	2485	2485	0
20	20240604	190100	299980745	2485	2485	2485	2485	0
21	20240604	190000	299980745	2485	2485	2485	2485	0
22	20240604	185900	299980745	2485	2485	2485	2485	0
23	20240604	185800	299980745	2485	2485	2485	2485	0
24	20240604	185700	299980745	2485	2485	2485	2485	0
25	20240604	185600	299980745	2485	2485	2485	2485	0
26	20240604	185500	299980745	2485	2485	2485	2485	0
27	20240604	185400	299980745	2485	2485	2485	2485	0
28	20240604	185300	299980745	2485	2485	2485	2485	0
29	20240604	185200	299980745	2485	2485	2485	2485	0
30	20240604	185100	299980745	2485	2485	2485	2485	0
31	20240604	185000	299980745	2485	2485	2485	2485	0
32	20240604	184900	299980745	2485	2485	2485	2485	1660
33	20240604	184800	299980745	2485	2485	2485	2485	0
34	20240604	184700	299980745	2485	2485	2485	2485	0
35	20240604	184600	299980745	2485	2485	2485	2485	0
36	20240604	184500	299980745	2485	2485	2485	2485	0
37	20240604	184400	299980745	2485	2485	2485	2485	0
38	20240604	184300	299980745	2485	2485	2485	2485	0
39	20240604	184200	299980745	2485	2485	2485	2485	0
40	20240604	184100	299980745	2485	2485	2485	2485	0
41	20240604	184000	299980745	2485	2485	2485	2485	0
42	20240604	183900	299980745	2485	2485	2485	2485	0
43	20240604	183800	299980745	2485	2485	2485	2485	0
44	20240604	183700	299980745	2485	2485	2485	2485	0
45	20240604	183600	299980745	2485	2485	2485	2485	0
46	20240604	183500	299980745	2485	2485	2485	2485	0
47	20240604	183400	299980745	2485	2485	2485	2485	0
48	20240604	183300	299980745	2485	2485	2485	2485	0
49	20240604	183200	299980745	2485	2485	2485	2485	0
50	20240604	183100	299980745	2485	2485	2485	2485	0
51	20240604	183000	299980745	2485	2485	2485	2485	0
52	20240604	182900	299980745	2485	2485	2485	2485	0
53	20240604	182800	299980745	2485	2485	2485	2485	0
54	20240604	182700	299980745	2485	2485	2485	2485	0
55	20240604	182600	299980745	2485	2485	2485	2485	0
56	20240604	182500	299980745	2485	2485	2485	2485	0
57	20240604	182400	299980745	2485	2485	2485	2485	0
58	20240604	182300	299980745	2485	2485	2485	2485	0
59	20240604	182200	299980745	2485	2485	2485	2485	0
60	20240604	182100	299980745	2485	2485	2485	2485	0
61	20240604	182000	299980745	2485	2485	2485	2485	0
62	20240604	181900	299980745	2485	2485	2485	2485	1660
63	20240604	181800	299980745	2485	2485	2485	2485	0
64	20240604	181700	299980745	2485	2485	2485	2485	0
65	20240604	181600	299980745	2485	2485	2485	2485	0
66	20240604	181500	299980745	2485	2485	2485	2485	0
67	20240604	181400	299980745	2485	2485	2485	2485	0
68	20240604	181300	299980745	2485	2485	2485	2485	0
69	20240604	181200	299980745	2485	2485	2485	2485	0
70	20240604	181100	299980745	2485	2485	2485	2485	0
71	20240604	181000	299980745	2485	2485	2485	2485	0
72	20240604	180900	299980745	2485	2485	2485	2485	0
73	20240604	180800	299980745	2485	2485	2485	2485	0
74	20240604	180700	299980745	2485	2485	2485	2485	0
75	20240604	180600	299980745	2485	2485	2485	2485	0
76	20240604	180500	299980745	2485	2485	2485	2485	0
77	20240604	180400	299980745	2485	2485	2485	2485	0
78	20240604	180300	299980745	2485	2485	2485	2485	0
79	20240604	180200	299980745	2485	2485	2485	2485	0
80	20240604	180100	299980745	2485	2485	2485	2485	0
81	20240604	180000	299980745	2485	2485	2485	2485	0
82	20240604	175900	299980745	2485	2485	2485	2485	0
83	20240604	175800	299980745	2485	2485	2485	2485	0
84	20240604	175700	299980745	2485	2485	2485	2485	0
85	20240604	175600	299980745	2485	2485	2485	2485	0
86	20240604	175500	299980745	2485	2485	2485	2485	0
87	20240604	175400	299980745	2485	2485	2485	2485	0
88	20240604	175300	299980745	2485	2485	2485	2485	0
89	20240604	175200	299980745	2485	2485	2485	2485	0
90	20240604	175100	299980745	2485	2485	2485	2485	0
91	20240604	175000	299980745	2485	2485	2485	2485	0
92	20240604	174900	299980745	2485	2485	2485	2485	1660
93	20240604	174800	299980745	2485	2485	2485	2485	0
94	20240604	174700	299980745	2485	2485	2485	2485	0
95	20240604	174600	299980745	2485	2485	2485	2485	0
96	20240604	174500	299980745	2485	2485	2485	2485	0
97	20240604	174400	299980745	2485	2485	2485	2485	0
98	20240604	174300	299980745	2485	2485	2485	2485	0
99	20240604	174200	299980745	2485	2485	2485	2485	0
100	20240604	174100	299980745	2485	2485	2485	2485	0
101	20240604	174000	299980745	2485	2485	2485	2485	0
102	20240604	173900	299980745	2485	2485	2485	2485	0
103	20240604	173800	299980745	2485	2485	2485	2485	0
104	20240604	173700	299980745	2485	2485	2485	2485	0
105	20240604	173600	299980745	2485	2485	2485	2485	0
106	20240604	173500	299980745	2485	2485	2485	2485	0
107	20240604	173400	299980745	2485	2485	2485	2485	0
108	20240604	173300	299980745	2485	2485	2485	2485	0
109	20240604	173200	299980745	2485	2485	2485	2485	0
110	20240604	173100	299980745	2485	2485	2485	2485	0
111	20240604	173000	299980745	2485	2485	2485	2485	0
112	20240604	172900	299980745	2485	2485	2485	2485	0
113	20240604	172800	299980745	2485	2485	2485	2485	0
114	20240604	172700	299980745	2485	2485	2485	2485	0
115	20240604	172600	299980745	2485	2485	2485	2485	0
116	20240604	172500	299980745	2485	2485	2485	2485	0
117	20240604	172400	299980745	2485	2485	2485	2485	0
118	20240604	172300	299980745	2485	2485	2485	2485	0
119	20240604	172200	299980745	2485	2485	2485	2485	0
120	20240604	172100	299980745	2485	2485	2485	2485	0
121	20240604	172000	299980745	2485	2485	2485	2485	0
122	20240604	171900	299980745	2485	2485	2485	2485	1660
123	20240604	171800	299980745	2485	2485	2485	2485	0
124	20240604	171700	299980745	2485	2485	2485	2485	0
125	20240604	171600	299980745	2485	2485	2485	2485	0
126	20240604	171500	299980745	2485	2485	2485	2485	0
127	20240604	171400	299980745	2485	2485	2485	2485	0
128	20240604	171300	299980745	2485	2485	2485	2485	0
129	20240604	171200	299980745	2485	2485	2485	2485	0
130	20240604	171100	299980745	2485	2485	2485	2485	0
131	20240604	171000	299980745	2485	2485	2485	2485	0
132	20240604	170900	299980745	2485	2485	2485	2485	0
133	20240604	170800	299980745	2485	2485	2485	2485	0
134	20240604	170700	299980745	2485	2485	2485	2485	0
135	20240604	170600	299980745	2485	2485	2485	2485	0
136	20240604	170500	299980745	2485	2485	2485	2485	0
137	20240604	170400	299980745	2485	2485	2485	2485	0
138	20240604	170300	299980745	2485	2485	2485	2485	0
139	20240604	170200	299980745	2485	2485	2485	2485	0
140	20240604	170100	299980745	2485	2485	2485	2485	0
141	20240604	170000	299980745	2485	2485	2485	2485	0
142	20240604	165900	299980745	2485	2485	2485	2485	0
143	20240604	165800	299980745	2485	2485	2485	2485	0
144	20240604	165700	299980745	2485	2485	2485	2485	0
145	20240604	165600	299980745	2485	2485	2485	2485	0
146	20240604	165500	299980745	2485	2485	2485	2485	0
147	20240604	165400	299980745	2485	2485	2485	2485	0
148	20240604	165300	299980745	2485	2485	2485	2485	0
149	20240604	165200	299980745	2485	2485	2485	2485	0
150	20240604	165100	299980745	2485	2485	2485	2485	0
151	20240604	165000	299980745	2485	2485	2485	2485	0
152	20240604	164900	299980745	2485	2485	2485	2485	1660
153	20240604	164800	299980745	2485	2485	2485	2485	0
154	20240604	164700	299980745	2485	2485	2485	2485	0
155	20240604	164600	299980745	2485	2485	2485	2485	0
156	20240604	164500	299980745	2485	2485	2485	2485	0
157	20240604	164400	299980745	2485	2485	2485	2485	0
158	20240604	164300	299980745	2485	2485	2485	2485	0
159	20240604	164200	299980745	2485	2485	2485	2485	0
160	20240604	164100	299980745	2485	2485	2485	2485	0
161	20240604	164000	299980745	2485	2485	2485	2485	0
162	20240604	163900	299980745	2485	2485	2485	2485	0
163	20240604	163800	299980745	2485	2485	2485	2485	0
164	20240604	163700	299980745	2485	2485	2485	2485	0
165	20240604	163600	299980745	2485	2485	2485	2485	0
166	20240604	163500	299980745	2485	2485	2485	2485	0
167	20240604	163400	299980745	2485	2485	2485	2485	0
168	20240604	163300	299980745	2485	2485	2485	2485	0
169	20240604	163200	299980745	2485	2485	2485	2485	0
170	20240604	163100	299980745	2485	2485	2485	2485	0
171	20240604	163000	299980745	2485	2485	2485	2485	0
172	20240604	162900	299980745	2485	2485	2485	2485	0
173	20240604	162800	299980745	2485	2485	2485	2485	0
174	20240604	162700	299980745	2485	2485	2485	2485	0
175	20240604	162600	299980745	2485	2485	2485	2485	0
176	20240604	162500	299980745	2485	2485	2485	2485	0
177	20240604	162400	299980745	2485	2485	2485	2485	0
178	20240604	162300	299980745	2485	2485	2485	2485	0
179	20240604	162200	299980745	2485	2485	2485	2485	0
180	20240604	162100	299980745	2485	2485	2485	2485	0
181	20240604	162000	299980745	2485	2485	2485	2485	0
182	20240604	161900	299980745	2485	2485	2485	2485	1660
183	20240604	161800	299980745	2485	2485	2485	2485	0
184	20240604	161700	299980745	2485	2485	2485	2485	0
185	20240604	161600	299980745	2485	2485	2485	2485	0
186	20240604	161500	299980745	2485	2485	2485	2485	0
187	20240604	161400	299980745	2485	2485	2485	2485	0
188	20240604	161300	299980745	2485	2485	2485	2485	0
189	20240604	161200	299980745	2485	2485	2485	2485	0
190	20240604	161100	299980745	2485	2485	2485	2485	0
191	20240604	161000	299980745	2485	2485	2485	2485	0
192	20240604	160900	299980745	2485	2485	2485	2485	0
193	20240604	160800	299980745	2485	2485	2485	2485	0
194	20240604	160700	299980745	2485	2485	2485	2485	0
195	20240604	160600	299980745	2485	2485	2485	2485	0
196	20240604	160500	299980745	2485	2485	2485	2485	0
197	20240604	160400	299980745	2485	2485	2485	2485	0
198	20240604	160300	299980745	2485	2485	2485	2485	0
199	20240604	160200	299980745	2485	2485	2485	2485	0
200	20240604	160100	299980745	2485	2485	2485	2485	0
201	20240604	160000	299980745	2485	2485	2485	2485	0
202	20240604	155900	299980745	2485	2485	2485	2485	0
203	20240604	155800	299980745	2485	2485	2485	2485	0
204	20240604	155700	299980745	2485	2485	2485	2485	0
205	20240604	155600	299980745	2485	2485	2485	2485	0
206	20240604	155500	299980745	2485	2485	2485	2485	0
207	20240604	155400	299980745	2485	2485	2485	2485	0
208	20240604	155300	299980745	2485	2485	2485	2485	0
209	20240604	155200	299980745	2485	2485	2485	2485	0
210	20240604	155100	299980745	2485	2485	2485	2485	0
211	20240604	155000	299980745	2485	2485	2485	2485	0
212	20240604	154900	299980745	2485	2485	2485	2485	1660
213	20240604	154800	299980745	2485	2485	2485	2485	0
214	20240604	154700	299980745	2485	2485	2485	2485	0
215	20240604	154600	299980745	2485	2485	2485	2485	0
216	20240604	154500	299980745	2485	2485	2485	2485	0
217	20240604	154400	299980745	2485	2485	2485	2485	0
218	20240604	154300	299980745	2485	2485	2485	2485	0
219	20240604	154200	299980745	2485	2485	2485	2485	0
220	20240604	154100	299980745	2485	2485	2485	2485	0
221	20240604	154000	299980745	2485	2485	2485	2485	0
222	20240604	153900	299980745	2485	2485	2485	2485	0
223	20240604	153800	299980745	2485	2485	2485	2485	0
224	20240604	153700	299980745	2485	2485	2485	2485	0
225	20240604	153600	299980745	2485	2485	2485	2485	0
226	20240604	153500	299980745	2485	2485	2485	2485	0
227	20240604	153400	299980745	2485	2485	2485	2485	0
228	20240604	153300	299980745	2485	2485	2485	2485	0
229	20240604	153200	299980745	2485	2485	2485	2485	0
230	20240604	153100	299980745	2485	2485	2485	2485	0
231	20240604	153000	299980745	2485	2485	2485	2485	1660
232	20240604	152900	295855645	2500	2500	2500	2500	0
233	20240604	152800	295855645	2500	2500	2500	2500	0
234	20240604	152700	295855645	2500	2500	2500	2500	0
235	20240604	152600	295855645	2500	2500	2500	2500	0
236	20240604	152500	295855645	2500	2500	2500	2500	0
237	20240604	152400	295855645	2500	2500	2500	2500	0
238	20240604	152300	295855645	2500	2500	2500	2500	0
239	20240604	152200	295855645	2500	2500	2500	2500	0
240	20240604	152100	295855645	2500	2500	2500	2500	0
241	20240604	152000	295855645	2500	2500	2500	2500	0
242	20240604	151900	295855645	2500	2500	2500	2500	100
243	20240604	151800	295605645	2515	2515	2515	2515	0
244	20240604	151700	295605645	2515	2515	2515	2515	0
245	20240604	151600	295605645	2515	2510	2515	2510	419
246	20240604	151500	294552490	2500	2500	2500	2500	1
247	20240604	151400	294549990	2515	2515	2515	2515	0
248	20240604	151300	294549990	2515	2500	2515	2500	546
249	20240604	151200	293182510	2500	2500	2500	2500	190
250	20240604	151100	292707510	2510	2510	2510	2510	0
251	20240604	151000	292707510	2510	2510	2510	2510	7
252	20240604	150900	292689940	2510	2510	2510	2510	1
253	20240604	150800	292687430	2495	2495	2495	2495	46
254	20240604	150700	292572660	2490	2495	2495	2490	458
255	20240604	150600	291431865	2490	2490	2490	2490	31
256	20240604	150500	291354675	2520	2510	2520	2495	862
257	20240604	150400	289201440	2525	2525	2525	2525	91
258	20240604	150300	288971665	2515	2515	2515	2515	2
259	20240604	150200	288966635	2525	2500	2525	2495	1308
260	20240604	150100	285700370	2505	2505	2505	2505	88
261	20240604	150000	285479930	2505	2505	2510	2505	348
262	20240604	145900	284607565	2505	2500	2515	2500	209
263	20240604	145800	284085000	2525	2525	2525	2525	0
264	20240604	145700	284085000	2525	2500	2525	2500	255
265	20240604	145600	283444500	2500	2500	2500	2500	1366
266	20240604	145500	280029500	2505	2510	2510	2505	1149
267	20240604	145400	277150315	2520	2520	2520	2520	100
268	20240604	145300	276898315	2520	2515	2520	2510	1186
269	20240604	145200	273917245	2520	2520	2520	2520	113
270	20240604	145100	273632485	2525	2525	2525	2525	0
271	20240604	145000	273632485	2525	2525	2525	2525	100
272	20240604	144900	273379985	2520	2520	2520	2520	0
273	20240604	144800	273379985	2520	2520	2520	2520	0
274	20240604	144700	273379985	2520	2520	2520	2520	0
275	20240604	144600	273379985	2520	2520	2520	2520	51
276	20240604	144500	273251465	2520	2520	2520	2520	0
277	20240604	144400	273251465	2520	2520	2520	2520	0
278	20240604	144300	273251465	2520	2520	2520	2520	81
279	20240604	144200	273047345	2540	2540	2540	2540	0
280	20240604	144100	273047345	2540	2540	2540	2540	0
281	20240604	144000	273047345	2540	2540	2540	2540	50
282	20240604	143900	272920345	2540	2540	2540	2540	300
283	20240604	143800	272158345	2540	2540	2540	2540	300
284	20240604	143700	271396345	2540	2540	2540	2540	250
285	20240604	143600	270761345	2540	2540	2540	2540	350
286	20240604	143500	269872345	2540	2540	2540	2540	750
287	20240604	143400	267967345	2540	2540	2540	2540	300
288	20240604	143300	267205345	2540	2540	2540	2540	475
289	20240604	143200	265998845	2540	2540	2540	2540	301
290	20240604	143100	265234305	2540	2540	2540	2540	350
291	20240604	143000	264345305	2540	2535	2540	2520	766
292	20240604	142900	262409975	2535	2535	2535	2535	250
293	20240604	142800	261776225	2535	2535	2535	2535	433
294	20240604	142700	260678570	2535	2530	2535	2530	302
295	20240604	142600	259913750	2530	2535	2535	2530	266
296	20240604	142500	259239690	2535	2535	2535	2535	300
297	20240604	142400	258479190	2535	2535	2535	2535	300
298	20240604	142300	257718690	2535	2540	2540	2535	1153
299	20240604	142200	254790570	2525	2525	2525	2525	0
300	20240604	142100	254790570	2525	2525	2525	2525	0
301	20240604	142000	254790570	2525	2525	2525	2525	0
302	20240604	141900	254790570	2525	2535	2540	2525	327
303	20240604	141800	253961600	2535	2535	2535	2535	350
304	20240604	141700	253074350	2535	2535	2535	2535	300
305	20240604	141600	252313850	2535	2535	2535	2535	250
306	20240604	141500	251680100	2535	2535	2535	2535	905
307	20240604	141400	249385925	2535	2525	2535	2525	302
308	20240604	141300	248621285	2525	2530	2530	2525	472
309	20240604	141200	247427905	2530	2530	2530	2530	138
310	20240604	141100	247078765	2530	2530	2530	2530	300
311	20240604	141000	246319765	2530	2530	2530	2530	304
312	20240604	140900	245550645	2530	2530	2530	2530	250
313	20240604	140800	244918145	2530	2525	2530	2525	950
314	20240604	140700	242515145	2525	2525	2525	2525	250
315	20240604	140600	241883895	2525	2525	2525	2525	570
316	20240604	140500	240444645	2525	2525	2525	2525	1251
317	20240604	140400	237285870	2515	2515	2515	2515	0
318	20240604	140300	237285870	2515	2515	2515	2515	0
319	20240604	140200	237285870	2515	2515	2515	2515	0
320	20240604	140100	237285870	2515	2520	2520	2515	347
321	20240604	140000	236411665	2520	2520	2520	2520	200
322	20240604	135900	235907665	2520	2520	2520	2520	250
323	20240604	135800	235277665	2520	2520	2520	2520	300
324	20240604	135700	234521665	2520	2520	2520	2520	821
325	20240604	135600	232452745	2520	2520	2520	2520	500
326	20240604	135500	231192745	2515	2515	2515	2515	0
327	20240604	135400	231192745	2515	2515	2515	2515	19
328	20240604	135300	231144960	2515	2515	2515	2515	871
329	20240604	135200	228954395	2515	2515	2515	2515	352
330	20240604	135100	228069115	2500	2515	2515	2500	761
331	20240604	135000	226155265	2515	2515	2515	2515	300
332	20240604	134900	225400765	2515	2515	2515	2515	250
333	20240604	134800	224772015	2515	2520	2520	2515	301
334	20240604	134700	224014500	2520	2520	2520	2520	312
335	20240604	134600	223228260	2515	2520	2520	2515	663
336	20240604	134500	221557560	2520	2520	2520	2520	0
337	20240604	134400	221557560	2520	2525	2525	2520	499
338	20240604	134300	220299080	2525	2520	2525	2520	152
339	20240604	134200	219915320	2520	2520	2520	2520	300
340	20240604	134100	219159320	2520	2520	2520	2520	1637
341	20240604	134000	215034080	2520	2515	2520	2515	481
342	20240604	133900	213822365	2510	2510	2510	2510	4591
343	20240604	133800	202298955	2505	2505	2505	2505	2973
344	20240604	133700	194851590	2500	2500	2500	2500	0
345	20240604	133600	194851590	2500	2500	2500	2500	0
346	20240604	133500	194851590	2500	2500	2500	2500	211
347	20240604	133400	194324090	2500	2500	2500	2500	700
348	20240604	133300	192574090	2500	2495	2500	2495	270
349	20240604	133200	191900170	2495	2495	2495	2495	250
350	20240604	133100	191276420	2495	2495	2495	2495	300
351	20240604	133000	190527920	2495	2495	2495	2495	700
352	20240604	132900	188781420	2495	2495	2495	2495	0
353	20240604	132800	188781420	2495	2495	2495	2495	0
354	20240604	132700	188781420	2495	2495	2495	2495	0
355	20240604	132600	188781420	2495	2495	2495	2495	0
356	20240604	132500	188781420	2495	2490	2495	2490	41
357	20240604	132400	188679320	2490	2490	2490	2490	1
358	20240604	132300	188676830	2490	2490	2490	2490	0
359	20240604	132200	188676830	2490	2490	2490	2490	0
360	20240604	132100	188676830	2490	2495	2495	2490	55
361	20240604	132000	188539855	2495	2495	2495	2495	0
362	20240604	131900	188539855	2495	2490	2495	2490	90
363	20240604	131800	188315705	2490	2485	2490	2485	102
364	20240604	131700	188062225	2485	2490	2490	2485	390
365	20240604	131600	187091375	2480	2495	2495	2470	2402
366	20240604	131500	181145405	2495	2495	2495	2495	0
367	20240604	131400	181145405	2495	2495	2495	2495	1
368	20240604	131300	181142910	2495	2495	2495	2495	0
369	20240604	131200	181142910	2495	2495	2495	2495	0
370	20240604	131100	181142910	2495	2495	2495	2495	0
371	20240604	131000	181142910	2495	2495	2495	2495	0
372	20240604	130900	181142910	2495	2495	2495	2495	0
373	20240604	130800	181142910	2495	2495	2495	2495	0
374	20240604	130700	181142910	2495	2495	2495	2495	0
375	20240604	130600	181142910	2495	2495	2495	2495	0
376	20240604	130500	181142910	2495	2495	2495	2495	200
377	20240604	130400	180643910	2495	2495	2495	2495	1
378	20240604	130300	180641415	2490	2490	2490	2490	0
379	20240604	130200	180641415	2490	2490	2490	2490	20
380	20240604	130100	180591615	2490	2490	2490	2490	40
381	20240604	130000	180492015	2500	2500	2500	2500	0
382	20240604	125900	180492015	2500	2500	2500	2500	55
383	20240604	125800	180354515	2500	2500	2500	2500	0
384	20240604	125700	180354515	2500	2500	2500	2500	0
385	20240604	125600	180354515	2500	2500	2500	2500	0
386	20240604	125500	180354515	2500	2485	2500	2485	310
387	20240604	125400	179584015	2500	2500	2500	2500	0
388	20240604	125300	179584015	2500	2500	2500	2500	0
389	20240604	125200	179584015	2500	2500	2500	2500	10
390	20240604	125100	179559015	2500	2500	2500	2500	2
391	20240604	125000	179554015	2495	2495	2495	2495	13
392	20240604	124900	179521580	2495	2495	2495	2495	0
393	20240604	124800	179521580	2495	2495	2495	2495	0
394	20240604	124700	179521580	2495	2495	2495	2495	6
395	20240604	124600	179506610	2495	2495	2495	2495	0
396	20240604	124500	179506610	2495	2495	2495	2495	280
397	20240604	124400	178808010	2495	2490	2495	2490	30
398	20240604	124300	178733280	2490	2490	2490	2490	245
399	20240604	124200	178123230	2475	2490	2490	2475	3574
400	20240604	124100	169267715	2495	2495	2495	2495	0
401	20240604	124000	169267715	2495	2495	2495	2495	0
402	20240604	123900	169267715	2495	2495	2495	2495	0
403	20240604	123800	169267715	2495	2495	2495	2495	0
404	20240604	123700	169267715	2495	2495	2495	2495	0
405	20240604	123600	169267715	2495	2495	2495	2495	41
406	20240604	123500	169165420	2500	2495	2500	2495	312
407	20240604	123400	168386415	2495	2495	2495	2495	10
408	20240604	123300	168361465	2500	2500	2500	2500	0
409	20240604	123200	168361465	2500	2500	2500	2500	57
410	20240604	123100	168218965	2500	2500	2500	2500	0
411	20240604	123000	168218965	2500	2500	2500	2500	0
412	20240604	122900	168218965	2500	2500	2500	2500	0
413	20240604	122800	168218965	2500	2500	2500	2500	0
414	20240604	122700	168218965	2500	2500	2500	2500	0
415	20240604	122600	168218965	2500	2500	2500	2500	0
416	20240604	122500	168218965	2500	2500	2500	2500	0
417	20240604	122400	168218965	2500	2500	2500	2500	0
418	20240604	122300	168218965	2500	2500	2500	2500	0
419	20240604	122200	168218965	2500	2500	2500	2500	0
420	20240604	122100	168218965	2500	2500	2500	2500	0
421	20240604	122000	168218965	2500	2500	2500	2500	0
422	20240604	121900	168218965	2500	2500	2500	2500	1
423	20240604	121800	168216465	2500	2495	2500	2495	1000
424	20240604	121700	165719580	2495	2495	2495	2495	0
425	20240604	121600	165719580	2495	2495	2495	2495	0
426	20240604	121500	165719580	2495	2495	2495	2495	0
427	20240604	121400	165719580	2495	2490	2495	2490	5086
428	20240604	121300	153036455	2490	2490	2490	2490	1
429	20240604	121200	153033965	2485	2485	2485	2485	51
430	20240604	121100	152907230	2485	2485	2485	2485	10
431	20240604	121000	152882380	2485	2485	2485	2485	0
432	20240604	120900	152882380	2485	2480	2490	2480	1055
433	20240604	120800	150265455	2485	2485	2485	2485	67
434	20240604	120700	150098960	2480	2480	2480	2480	5
435	20240604	120600	150086560	2480	2480	2480	2480	1
436	20240604	120500	150084080	2485	2485	2485	2485	1
437	20240604	120400	150081595	2490	2490	2490	2490	0
438	20240604	120300	150081595	2490	2490	2490	2490	0
439	20240604	120200	150081595	2490	2490	2490	2490	0
440	20240604	120100	150081595	2490	2490	2490	2490	0
441	20240604	120000	150081595	2490	2490	2490	2485	9
442	20240604	115900	150059190	2480	2480	2480	2480	1
443	20240604	115800	150056710	2485	2485	2485	2485	0
444	20240604	115700	150056710	2485	2485	2485	2485	7
445	20240604	115600	150039315	2480	2485	2485	2480	31
446	20240604	115500	149962285	2475	2475	2475	2475	0
447	20240604	115400	149962285	2475	2475	2475	2475	0
448	20240604	115300	149962285	2475	2480	2480	2475	550
449	20240604	115200	148598290	2480	2480	2480	2480	0
450	20240604	115100	148598290	2480	2480	2480	2480	8
451	20240604	115000	148578450	2475	2480	2480	2475	60
452	20240604	114900	148429655	2480	2485	2485	2480	352
453	20240604	114800	147555925	2485	2485	2485	2485	2
454	20240604	114700	147550955	2480	2480	2480	2480	0
455	20240604	114600	147550955	2480	2480	2480	2480	0
456	20240604	114500	147550955	2480	2480	2480	2480	1
457	20240604	114400	147548475	2480	2480	2480	2480	130
458	20240604	114300	147226075	2480	2480	2480	2480	0
459	20240604	114200	147226075	2480	2480	2480	2480	0
460	20240604	114100	147226075	2480	2480	2480	2480	600
461	20240604	114000	145738075	2480	2480	2480	2480	0
462	20240604	113900	145738075	2480	2480	2480	2480	0
463	20240604	113800	145738075	2480	2485	2485	2480	500
464	20240604	113700	144497585	2485	2485	2485	2485	0
465	20240604	113600	144497585	2485	2485	2485	2485	18
466	20240604	113500	144452855	2485	2485	2485	2485	50
467	20240604	113400	144328605	2490	2485	2490	2475	1015
468	20240604	113300	141807480	2490	2490	2490	2490	0
469	20240604	113200	141807480	2490	2490	2490	2490	15
470	20240604	113100	141770130	2485	2485	2485	2480	1355
471	20240604	113000	138407955	2485	2485	2485	2485	200
472	20240604	112900	137910955	2485	2485	2485	2485	269
473	20240604	112800	137242490	2485	2485	2485	2485	0
474	20240604	112700	137242490	2485	2485	2485	2485	0
475	20240604	112600	137242490	2485	2485	2485	2485	700
476	20240604	112500	135502990	2490	2485	2490	2485	105
477	20240604	112400	135242040	2485	2485	2485	2485	100
478	20240604	112300	134993540	2485	2485	2485	2485	200
479	20240604	112200	134496540	2485	2490	2490	2485	734
480	20240604	112100	132669590	2490	2490	2490	2490	0
481	20240604	112000	132669590	2490	2490	2490	2490	1
482	20240604	111900	132667100	2485	2485	2485	2485	30
483	20240604	111800	132592550	2490	2490	2490	2490	1
484	20240604	111700	132590060	2490	2490	2490	2490	0
485	20240604	111600	132590060	2490	2490	2490	2490	0
486	20240604	111500	132590060	2490	2490	2490	2490	201
487	20240604	111400	132089570	2490	2495	2495	2490	300
488	20240604	111300	131342565	2495	2495	2495	2495	20
489	20240604	111200	131292665	2495	2495	2495	2495	0
490	20240604	111100	131292665	2495	2495	2495	2495	30
491	20240604	111000	131217815	2490	2490	2490	2490	0
492	20240604	110900	131217815	2490	2495	2495	2490	524
493	20240604	110800	129913050	2495	2495	2495	2495	60
494	20240604	110700	129763350	2495	2495	2495	2495	141
495	20240604	110600	129411555	2495	2495	2495	2495	23
496	20240604	110500	129354170	2495	2495	2495	2495	0
497	20240604	110400	129354170	2495	2495	2495	2495	0
498	20240604	110300	129354170	2495	2495	2495	2495	1
499	20240604	110200	129351675	2495	2495	2495	2495	1
500	20240604	110100	129349180	2495	2495	2495	2495	1
501	20240604	110000	129346685	2495	2495	2495	2495	41
502	20240604	105900	129244390	2495	2500	2500	2495	253
503	20240604	105800	128613145	2500	2505	2505	2500	4
504	20240604	105700	128603135	2505	2505	2505	2505	0
505	20240604	105600	128603135	2505	2500	2505	2500	65
506	20240604	105500	128440510	2505	2505	2505	2505	0
507	20240604	105400	128440510	2505	2505	2505	2505	1
508	20240604	105300	128438005	2500	2500	2500	2500	108
509	20240604	105200	128168005	2500	2500	2500	2500	10
510	20240604	105100	128143005	2500	2500	2500	2500	1
511	20240604	105000	128140505	2500	2500	2500	2500	0
512	20240604	104900	128140505	2500	2500	2500	2500	11
513	20240604	104800	128113005	2500	2500	2500	2500	200
514	20240604	104700	127613005	2500	2500	2500	2500	449
515	20240604	104600	126490505	2500	2500	2500	2500	0
516	20240604	104500	126490505	2500	2500	2500	2500	488
517	20240604	104400	125270505	2500	2500	2500	2500	0
518	20240604	104300	125270505	2500	2500	2500	2500	481
519	20240604	104200	124068005	2490	2490	2490	2490	1572
520	20240604	104100	120153725	2490	2490	2495	2485	1430
521	20240604	104000	116593745	2495	2495	2495	2495	210
522	20240604	103900	116069795	2500	2500	2500	2490	1993
523	20240604	103800	111098230	2500	2505	2505	2500	2066
524	20240604	103700	105932560	2500	2500	2500	2500	1
525	20240604	103600	105930060	2495	2500	2500	2495	1585
526	20240604	103500	101974675	2500	2500	2500	2500	0
527	20240604	103400	101974675	2500	2515	2515	2500	1500
528	20240604	103300	98217660	2520	2520	2520	2520	0
529	20240604	103200	98217660	2520	2520	2520	2520	0
530	20240604	103100	98217660	2520	2520	2520	2515	1001
531	20240604	103000	95695630	2525	2520	2525	2520	102
532	20240604	102900	95438580	2525	2515	2530	2490	9562
533	20240604	102800	71493885	2530	2520	2530	2510	3082
534	20240604	102700	63750495	2525	2525	2525	2525	0
535	20240604	102600	63750495	2525	2525	2525	2525	225
536	20240604	102500	63182370	2525	2520	2525	2515	1500
537	20240604	102400	59409340	2520	2520	2520	2520	100
538	20240604	102300	59157340	2525	2525	2530	2525	32
539	20240604	102200	59076535	2530	2525	2530	2525	2
540	20240604	102100	59071480	2525	2530	2530	2525	11
541	20240604	102000	59043700	2530	2530	2530	2530	0
542	20240604	101900	59043700	2530	2530	2530	2530	58
543	20240604	101800	58896960	2530	2520	2530	2520	312
544	20240604	101700	58110600	2520	2530	2530	2520	402
545	20240604	101600	57097540	2530	2530	2530	2530	3
546	20240604	101500	57089950	2530	2530	2530	2530	12
547	20240604	101400	57059590	2530	2530	2530	2530	1
548	20240604	101300	57057060	2530	2530	2530	2530	2
549	20240604	101200	57052000	2530	2530	2530	2530	1
550	20240604	101100	57049470	2530	2520	2530	2520	1001
551	20240604	101000	54526940	2520	2535	2535	2520	286
552	20240604	100900	53806205	2520	2520	2520	2520	1000
553	20240604	100800	51286205	2535	2535	2535	2535	0
554	20240604	100700	51286205	2535	2535	2535	2535	1
555	20240604	100600	51283670	2520	2525	2535	2520	6001
556	20240604	100500	36158545	2525	2540	2540	2525	691
557	20240604	100400	34412705	2545	2545	2545	2545	0
558	20240604	100300	34412705	2545	2545	2545	2545	0
559	20240604	100200	34412705	2545	2540	2545	2540	98
560	20240604	100100	34163560	2545	2545	2545	2545	0
561	20240604	100000	34163560	2545	2545	2545	2545	1
562	20240604	095900	34161015	2535	2535	2535	2535	1
563	20240604	095800	34158480	2545	2545	2545	2545	0
564	20240604	095700	34158480	2545	2545	2545	2545	0
565	20240604	095600	34158480	2545	2545	2545	2545	101
566	20240604	095500	33901435	2540	2540	2540	2540	10
567	20240604	095400	33876035	2545	2545	2545	2545	1
568	20240604	095300	33873490	2545	2545	2545	2545	17
569	20240604	095200	33830225	2545	2545	2545	2545	0
570	20240604	095100	33830225	2545	2545	2545	2545	0
571	20240604	095000	33830225	2545	2545	2545	2545	0
572	20240604	094900	33830225	2545	2545	2545	2545	20
573	20240604	094800	33779325	2545	2545	2545	2545	0
574	20240604	094700	33779325	2545	2545	2545	2545	0
575	20240604	094600	33779325	2545	2545	2545	2545	0
576	20240604	094500	33779325	2545	2545	2545	2545	0
577	20240604	094400	33779325	2545	2545	2545	2545	1
578	20240604	094300	33776780	2535	2545	2545	2535	5
579	20240604	094200	33764085	2545	2545	2545	2545	3
580	20240604	094100	33756450	2530	2530	2530	2530	0
581	20240604	094000	33756450	2530	2530	2530	2530	1189
582	20240604	093900	30748280	2530	2530	2530	2530	0
583	20240604	093800	30748280	2530	2530	2530	2530	40
584	20240604	093700	30647080	2535	2535	2535	2535	0
585	20240604	093600	30647080	2535	2545	2545	2535	6
586	20240604	093500	30631845	2550	2550	2550	2550	0
587	20240604	093400	30631845	2550	2550	2550	2550	0
588	20240604	093300	30631845	2550	2550	2550	2550	0
589	20240604	093200	30631845	2550	2540	2550	2540	10
590	20240604	093100	30606380	2525	2525	2525	2525	0
591	20240604	093000	30606380	2525	2530	2530	2525	395
592	20240604	092900	29607865	2530	2530	2530	2530	0
593	20240604	092800	29607865	2530	2530	2530	2530	0
594	20240604	092700	29607865	2530	2530	2530	2530	0
595	20240604	092600	29607865	2530	2530	2530	2530	0
596	20240604	092500	29607865	2530	2535	2535	2520	6104
597	20240604	092400	14211740	2535	2540	2540	2535	69
598	20240604	092300	14036790	2545	2550	2550	2535	501
599	20240604	092200	12763930	2545	2545	2545	2545	0
600	20240604	092100	12763930	2545	2545	2545	2545	0
601	20240604	092000	12763930	2545	2545	2545	2545	0
602	20240604	091900	12763930	2545	2545	2545	2545	0
603	20240604	091800	12763930	2545	2545	2545	2545	0
604	20240604	091700	12763930	2545	2545	2545	2545	0
605	20240604	091600	12763930	2545	2545	2545	2545	50
606	20240604	091500	12636680	2540	2540	2540	2540	0
607	20240604	091400	12636680	2540	2540	2540	2540	0
608	20240604	091300	12636680	2540	2550	2560	2540	3037
609	20240604	091200	4917680	2545	2545	2545	2545	0
610	20240604	091100	4917680	2545	2545	2545	2545	0
611	20240604	091000	4917680	2545	2545	2545	2545	400
612	20240604	090900	3899680	2545	2555	2555	2545	600
613	20240604	090800	2371760	2550	2550	2550	2550	0
614	20240604	090700	2371760	2550	2550	2550	2550	0
615	20240604	090600	2371760	2550	2550	2550	2550	0
616	20240604	090500	2371760	2550	2550	2550	2550	0
617	20240604	090400	2371760	2550	2550	2550	2550	0
618	20240604	090300	2371760	2550	2550	2550	2550	32
619	20240604	090200	2290160	2555	2555	2555	2555	3
620	20240604	090100	2282495	2560	2560	2560	2560	0
621	20240604	090000	2282495	2560	2545	2560	2540	897