KissMeData/039420/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	192400	76094590	2710	2710	2710	2710	751
3	20240604	192300	76094590	2710	2710	2710	2710	0
4	20240604	192200	76094590	2710	2710	2710	2710	0
5	20240604	192100	76094590	2710	2710	2710	2710	0
6	20240604	192000	76094590	2710	2710	2710	2710	0
7	20240604	191900	76094590	2710	2710	2710	2710	0
8	20240604	191800	76094590	2710	2710	2710	2710	0
9	20240604	191700	76094590	2710	2710	2710	2710	0
10	20240604	191600	76094590	2710	2710	2710	2710	0
11	20240604	191500	76094590	2710	2710	2710	2710	0
12	20240604	191400	76094590	2710	2710	2710	2710	0
13	20240604	191300	76094590	2710	2710	2710	2710	0
14	20240604	191200	76094590	2710	2710	2710	2710	0
15	20240604	191100	76094590	2710	2710	2710	2710	0
16	20240604	191000	76094590	2710	2710	2710	2710	0
17	20240604	190900	76094590	2710	2710	2710	2710	0
18	20240604	190800	76094590	2710	2710	2710	2710	0
19	20240604	190700	76094590	2710	2710	2710	2710	0
20	20240604	190600	76094590	2710	2710	2710	2710	0
21	20240604	190500	76094590	2710	2710	2710	2710	0
22	20240604	190400	76094590	2710	2710	2710	2710	0
23	20240604	190300	76094590	2710	2710	2710	2710	0
24	20240604	190200	76094590	2710	2710	2710	2710	0
25	20240604	190100	76094590	2710	2710	2710	2710	0
26	20240604	190000	76094590	2710	2710	2710	2710	0
27	20240604	185900	76094590	2710	2710	2710	2710	0
28	20240604	185800	76094590	2710	2710	2710	2710	0
29	20240604	185700	76094590	2710	2710	2710	2710	0
30	20240604	185600	76094590	2710	2710	2710	2710	0
31	20240604	185500	76094590	2710	2710	2710	2710	0
32	20240604	185400	76094590	2710	2710	2710	2710	751
33	20240604	185300	76094590	2710	2710	2710	2710	0
34	20240604	185200	76094590	2710	2710	2710	2710	0
35	20240604	185100	76094590	2710	2710	2710	2710	0
36	20240604	185000	76094590	2710	2710	2710	2710	0
37	20240604	184900	76094590	2710	2710	2710	2710	0
38	20240604	184800	76094590	2710	2710	2710	2710	0
39	20240604	184700	76094590	2710	2710	2710	2710	0
40	20240604	184600	76094590	2710	2710	2710	2710	0
41	20240604	184500	76094590	2710	2710	2710	2710	0
42	20240604	184400	76094590	2710	2710	2710	2710	0
43	20240604	184300	76094590	2710	2710	2710	2710	0
44	20240604	184200	76094590	2710	2710	2710	2710	0
45	20240604	184100	76094590	2710	2710	2710	2710	0
46	20240604	184000	76094590	2710	2710	2710	2710	0
47	20240604	183900	76094590	2710	2710	2710	2710	0
48	20240604	183800	76094590	2710	2710	2710	2710	0
49	20240604	183700	76094590	2710	2710	2710	2710	0
50	20240604	183600	76094590	2710	2710	2710	2710	0
51	20240604	183500	76094590	2710	2710	2710	2710	0
52	20240604	183400	76094590	2710	2710	2710	2710	0
53	20240604	183300	76094590	2710	2710	2710	2710	0
54	20240604	183200	76094590	2710	2710	2710	2710	0
55	20240604	183100	76094590	2710	2710	2710	2710	0
56	20240604	183000	76094590	2710	2710	2710	2710	0
57	20240604	182900	76094590	2710	2710	2710	2710	0
58	20240604	182800	76094590	2710	2710	2710	2710	0
59	20240604	182700	76094590	2710	2710	2710	2710	0
60	20240604	182600	76094590	2710	2710	2710	2710	0
61	20240604	182500	76094590	2710	2710	2710	2710	0
62	20240604	182400	76094590	2710	2710	2710	2710	751
63	20240604	182300	76094590	2710	2710	2710	2710	0
64	20240604	182200	76094590	2710	2710	2710	2710	0
65	20240604	182100	76094590	2710	2710	2710	2710	0
66	20240604	182000	76094590	2710	2710	2710	2710	0
67	20240604	181900	76094590	2710	2710	2710	2710	0
68	20240604	181800	76094590	2710	2710	2710	2710	0
69	20240604	181700	76094590	2710	2710	2710	2710	0
70	20240604	181600	76094590	2710	2710	2710	2710	0
71	20240604	181500	76094590	2710	2710	2710	2710	0
72	20240604	181400	76094590	2710	2710	2710	2710	0
73	20240604	181300	76094590	2710	2710	2710	2710	0
74	20240604	181200	76094590	2710	2710	2710	2710	0
75	20240604	181100	76094590	2710	2710	2710	2710	0
76	20240604	181000	76094590	2710	2710	2710	2710	0
77	20240604	180900	76094590	2710	2710	2710	2710	0
78	20240604	180800	76094590	2710	2710	2710	2710	0
79	20240604	180700	76094590	2710	2710	2710	2710	0
80	20240604	180600	76094590	2710	2710	2710	2710	0
81	20240604	180500	76094590	2710	2710	2710	2710	0
82	20240604	180400	76094590	2710	2710	2710	2710	0
83	20240604	180300	76094590	2710	2710	2710	2710	0
84	20240604	180200	76094590	2710	2710	2710	2710	0
85	20240604	180100	76094590	2710	2710	2710	2710	0
86	20240604	180000	76094590	2710	2710	2710	2710	0
87	20240604	175900	76094590	2710	2710	2710	2710	0
88	20240604	175800	76094590	2710	2710	2710	2710	0
89	20240604	175700	76094590	2710	2710	2710	2710	0
90	20240604	175600	76094590	2710	2710	2710	2710	0
91	20240604	175500	76094590	2710	2710	2710	2710	0
92	20240604	175400	76094590	2710	2710	2710	2710	751
93	20240604	175300	76094590	2710	2710	2710	2710	0
94	20240604	175200	76094590	2710	2710	2710	2710	0
95	20240604	175100	76094590	2710	2710	2710	2710	0
96	20240604	175000	76094590	2710	2710	2710	2710	0
97	20240604	174900	76094590	2710	2710	2710	2710	0
98	20240604	174800	76094590	2710	2710	2710	2710	0
99	20240604	174700	76094590	2710	2710	2710	2710	0
100	20240604	174600	76094590	2710	2710	2710	2710	0
101	20240604	174500	76094590	2710	2710	2710	2710	0
102	20240604	174400	76094590	2710	2710	2710	2710	0
103	20240604	174300	76094590	2710	2710	2710	2710	0
104	20240604	174200	76094590	2710	2710	2710	2710	0
105	20240604	174100	76094590	2710	2710	2710	2710	0
106	20240604	174000	76094590	2710	2710	2710	2710	0
107	20240604	173900	76094590	2710	2710	2710	2710	0
108	20240604	173800	76094590	2710	2710	2710	2710	0
109	20240604	173700	76094590	2710	2710	2710	2710	0
110	20240604	173600	76094590	2710	2710	2710	2710	0
111	20240604	173500	76094590	2710	2710	2710	2710	0
112	20240604	173400	76094590	2710	2710	2710	2710	0
113	20240604	173300	76094590	2710	2710	2710	2710	0
114	20240604	173200	76094590	2710	2710	2710	2710	0
115	20240604	173100	76094590	2710	2710	2710	2710	0
116	20240604	173000	76094590	2710	2710	2710	2710	0
117	20240604	172900	76094590	2710	2710	2710	2710	0
118	20240604	172800	76094590	2710	2710	2710	2710	0
119	20240604	172700	76094590	2710	2710	2710	2710	0
120	20240604	172600	76094590	2710	2710	2710	2710	0
121	20240604	172500	76094590	2710	2710	2710	2710	0
122	20240604	172400	76094590	2710	2710	2710	2710	751
123	20240604	172300	76094590	2710	2710	2710	2710	0
124	20240604	172200	76094590	2710	2710	2710	2710	0
125	20240604	172100	76094590	2710	2710	2710	2710	0
126	20240604	172000	76094590	2710	2710	2710	2710	0
127	20240604	171900	76094590	2710	2710	2710	2710	0
128	20240604	171800	76094590	2710	2710	2710	2710	0
129	20240604	171700	76094590	2710	2710	2710	2710	0
130	20240604	171600	76094590	2710	2710	2710	2710	0
131	20240604	171500	76094590	2710	2710	2710	2710	0
132	20240604	171400	76094590	2710	2710	2710	2710	0
133	20240604	171300	76094590	2710	2710	2710	2710	0
134	20240604	171200	76094590	2710	2710	2710	2710	0
135	20240604	171100	76094590	2710	2710	2710	2710	0
136	20240604	171000	76094590	2710	2710	2710	2710	0
137	20240604	170900	76094590	2710	2710	2710	2710	0
138	20240604	170800	76094590	2710	2710	2710	2710	0
139	20240604	170700	76094590	2710	2710	2710	2710	0
140	20240604	170600	76094590	2710	2710	2710	2710	0
141	20240604	170500	76094590	2710	2710	2710	2710	0
142	20240604	170400	76094590	2710	2710	2710	2710	0
143	20240604	170300	76094590	2710	2710	2710	2710	0
144	20240604	170200	76094590	2710	2710	2710	2710	0
145	20240604	170100	76094590	2710	2710	2710	2710	0
146	20240604	170000	76094590	2710	2710	2710	2710	0
147	20240604	165900	76094590	2710	2710	2710	2710	0
148	20240604	165800	76094590	2710	2710	2710	2710	0
149	20240604	165700	76094590	2710	2710	2710	2710	0
150	20240604	165600	76094590	2710	2710	2710	2710	0
151	20240604	165500	76094590	2710	2710	2710	2710	0
152	20240604	165400	76094590	2710	2710	2710	2710	751
153	20240604	165300	76094590	2710	2710	2710	2710	0
154	20240604	165200	76094590	2710	2710	2710	2710	0
155	20240604	165100	76094590	2710	2710	2710	2710	0
156	20240604	165000	76094590	2710	2710	2710	2710	0
157	20240604	164900	76094590	2710	2710	2710	2710	0
158	20240604	164800	76094590	2710	2710	2710	2710	0
159	20240604	164700	76094590	2710	2710	2710	2710	0
160	20240604	164600	76094590	2710	2710	2710	2710	0
161	20240604	164500	76094590	2710	2710	2710	2710	0
162	20240604	164400	76094590	2710	2710	2710	2710	0
163	20240604	164300	76094590	2710	2710	2710	2710	0
164	20240604	164200	76094590	2710	2710	2710	2710	0
165	20240604	164100	76094590	2710	2710	2710	2710	0
166	20240604	164000	76094590	2710	2710	2710	2710	0
167	20240604	163900	76094590	2710	2710	2710	2710	0
168	20240604	163800	76094590	2710	2710	2710	2710	0
169	20240604	163700	76094590	2710	2710	2710	2710	0
170	20240604	163600	76094590	2710	2710	2710	2710	0
171	20240604	163500	76094590	2710	2710	2710	2710	0
172	20240604	163400	76094590	2710	2710	2710	2710	0
173	20240604	163300	76094590	2710	2710	2710	2710	0
174	20240604	163200	76094590	2710	2710	2710	2710	0
175	20240604	163100	76094590	2710	2710	2710	2710	0
176	20240604	163000	76094590	2710	2710	2710	2710	0
177	20240604	162900	76094590	2710	2710	2710	2710	0
178	20240604	162800	76094590	2710	2710	2710	2710	0
179	20240604	162700	76094590	2710	2710	2710	2710	0
180	20240604	162600	76094590	2710	2710	2710	2710	0
181	20240604	162500	76094590	2710	2710	2710	2710	0
182	20240604	162400	76094590	2710	2710	2710	2710	751
183	20240604	162300	76094590	2710	2710	2710	2710	0
184	20240604	162200	76094590	2710	2710	2710	2710	0
185	20240604	162100	76094590	2710	2710	2710	2710	0
186	20240604	162000	76094590	2710	2710	2710	2710	0
187	20240604	161900	76094590	2710	2710	2710	2710	0
188	20240604	161800	76094590	2710	2710	2710	2710	0
189	20240604	161700	76094590	2710	2710	2710	2710	0
190	20240604	161600	76094590	2710	2710	2710	2710	0
191	20240604	161500	76094590	2710	2710	2710	2710	0
192	20240604	161400	76094590	2710	2710	2710	2710	0
193	20240604	161300	76094590	2710	2710	2710	2710	0
194	20240604	161200	76094590	2710	2710	2710	2710	0
195	20240604	161100	76094590	2710	2710	2710	2710	0
196	20240604	161000	76094590	2710	2710	2710	2710	0
197	20240604	160900	76094590	2710	2710	2710	2710	0
198	20240604	160800	76094590	2710	2710	2710	2710	0
199	20240604	160700	76094590	2710	2710	2710	2710	0
200	20240604	160600	76094590	2710	2710	2710	2710	0
201	20240604	160500	76094590	2710	2710	2710	2710	0
202	20240604	160400	76094590	2710	2710	2710	2710	0
203	20240604	160300	76094590	2710	2710	2710	2710	0
204	20240604	160200	76094590	2710	2710	2710	2710	0
205	20240604	160100	76094590	2710	2710	2710	2710	0
206	20240604	160000	76094590	2710	2710	2710	2710	0
207	20240604	155900	76094590	2710	2710	2710	2710	0
208	20240604	155800	76094590	2710	2710	2710	2710	0
209	20240604	155700	76094590	2710	2710	2710	2710	0
210	20240604	155600	76094590	2710	2710	2710	2710	0
211	20240604	155500	76094590	2710	2710	2710	2710	0
212	20240604	155400	76094590	2710	2710	2710	2710	751
213	20240604	155300	76094590	2710	2710	2710	2710	0
214	20240604	155200	76094590	2710	2710	2710	2710	0
215	20240604	155100	76094590	2710	2710	2710	2710	0
216	20240604	155000	76094590	2710	2710	2710	2710	0
217	20240604	154900	76094590	2710	2710	2710	2710	0
218	20240604	154800	76094590	2710	2710	2710	2710	0
219	20240604	154700	76094590	2710	2710	2710	2710	0
220	20240604	154600	76094590	2710	2710	2710	2710	0
221	20240604	154500	76094590	2710	2710	2710	2710	0
222	20240604	154400	76094590	2710	2710	2710	2710	0
223	20240604	154300	76094590	2710	2710	2710	2710	0
224	20240604	154200	76094590	2710	2710	2710	2710	0
225	20240604	154100	76094590	2710	2710	2710	2710	0
226	20240604	154000	76094590	2710	2710	2710	2710	0
227	20240604	153900	76094590	2710	2710	2710	2710	0
228	20240604	153800	76094590	2710	2710	2710	2710	0
229	20240604	153700	76094590	2710	2710	2710	2710	0
230	20240604	153600	76094590	2710	2710	2710	2710	0
231	20240604	153500	76094590	2710	2710	2710	2710	0
232	20240604	153400	76094590	2710	2710	2710	2710	0
233	20240604	153300	76094590	2710	2710	2710	2710	0
234	20240604	153200	76094590	2710	2710	2710	2710	0
235	20240604	153100	76094590	2710	2710	2710	2710	0
236	20240604	153000	76094590	2710	2710	2710	2710	751
237	20240604	152900	74059380	2700	2700	2700	2700	0
238	20240604	152800	74059380	2700	2700	2700	2700	0
239	20240604	152700	74059380	2700	2700	2700	2700	0
240	20240604	152600	74059380	2700	2700	2700	2700	0
241	20240604	152500	74059380	2700	2700	2700	2700	0
242	20240604	152400	74059380	2700	2700	2700	2700	0
243	20240604	152300	74059380	2700	2700	2700	2700	0
244	20240604	152200	74059380	2700	2700	2700	2700	0
245	20240604	152100	74059380	2700	2700	2700	2700	0
246	20240604	152000	74059380	2700	2700	2700	2700	0
247	20240604	151900	74059380	2700	2700	2700	2700	0
248	20240604	151800	74059380	2700	2700	2700	2700	47
249	20240604	151700	73932480	2700	2700	2700	2700	0
250	20240604	151600	73932480	2700	2700	2700	2700	5
251	20240604	151500	73918980	2700	2700	2700	2700	142
252	20240604	151400	73535580	2715	2715	2715	2715	0
253	20240604	151300	73535580	2715	2715	2715	2715	123
254	20240604	151200	73201635	2700	2700	2700	2700	0
255	20240604	151100	73201635	2700	2700	2700	2700	10
256	20240604	151000	73174635	2715	2715	2715	2715	0
257	20240604	150900	73174635	2715	2710	2715	2710	1101
258	20240604	150800	70187470	2700	2700	2700	2700	450
259	20240604	150700	68972470	2700	2700	2700	2700	50
260	20240604	150600	68837470	2705	2705	2705	2705	0
261	20240604	150500	68837470	2705	2705	2705	2705	11
262	20240604	150400	68807715	2710	2710	2710	2710	0
263	20240604	150300	68807715	2710	2710	2710	2710	6
264	20240604	150200	68791455	2700	2700	2700	2700	18
265	20240604	150100	68742855	2710	2710	2710	2710	0
266	20240604	150000	68742855	2710	2710	2710	2710	1137
267	20240604	145900	65661585	2710	2710	2710	2710	0
268	20240604	145800	65661585	2710	2710	2710	2710	151
269	20240604	145700	65252375	2705	2710	2710	2705	350
270	20240604	145600	64305620	2710	2705	2710	2705	12
271	20240604	145500	64273150	2710	2710	2710	2710	0
272	20240604	145400	64273150	2710	2710	2710	2710	30
273	20240604	145300	64191850	2710	2710	2710	2710	1
274	20240604	145200	64189140	2695	2710	2710	2695	6086
275	20240604	145100	47776390	2710	2710	2710	2710	1
276	20240604	145000	47773680	2710	2710	2710	2710	30
277	20240604	144900	47692380	2710	2710	2710	2710	1
278	20240604	144800	47689670	2710	2710	2710	2710	29
279	20240604	144700	47611080	2710	2710	2710	2710	3
280	20240604	144600	47602950	2710	2710	2710	2710	28
281	20240604	144500	47527070	2710	2710	2710	2710	2
282	20240604	144400	47521650	2710	2710	2710	2710	28
283	20240604	144300	47445770	2710	2710	2710	2710	3
284	20240604	144200	47437640	2710	2710	2710	2710	27
285	20240604	144100	47364470	2700	2710	2710	2700	401
286	20240604	144000	46279900	2710	2710	2710	2710	27
287	20240604	143900	46206730	2710	2710	2710	2710	20
288	20240604	143800	46152530	2710	2710	2710	2710	11
289	20240604	143700	46122720	2710	2710	2710	2710	30
290	20240604	143600	46041420	2710	2710	2710	2710	2
291	20240604	143500	46036000	2710	2710	2710	2705	277
292	20240604	143400	45286565	2710	2710	2710	2710	2
293	20240604	143300	45281145	2710	2710	2710	2710	29
294	20240604	143200	45202555	2710	2710	2710	2710	80
295	20240604	143100	44985755	2710	2710	2710	2710	37
296	20240604	143000	44885485	2710	2710	2710	2710	3
297	20240604	142900	44877355	2710	2710	2710	2710	29
298	20240604	142800	44798765	2710	2710	2710	2710	125
299	20240604	142700	44460015	2710	2710	2710	2710	29
300	20240604	142600	44381425	2710	2710	2710	2710	3
301	20240604	142500	44373295	2710	2710	2710	2710	30
302	20240604	142400	44291995	2710	2710	2710	2710	2
303	20240604	142300	44286575	2710	2710	2710	2710	32
304	20240604	142200	44199855	2710	2710	2710	2710	1
305	20240604	142100	44197145	2710	2705	2710	2705	22
306	20240604	142000	44137585	2705	2705	2705	2705	0
307	20240604	141900	44137585	2705	2700	2705	2700	108
308	20240604	141800	43845820	2705	2705	2705	2705	0
309	20240604	141700	43845820	2705	2705	2705	2705	32
310	20240604	141600	43759260	2705	2705	2705	2705	30
311	20240604	141500	43678110	2705	2705	2705	2705	2
312	20240604	141400	43672700	2705	2705	2705	2705	30
313	20240604	141300	43591550	2705	2705	2705	2705	3
314	20240604	141200	43583435	2705	2705	2705	2705	31
315	20240604	141100	43499580	2705	2705	2705	2705	1
316	20240604	141000	43496875	2705	2705	2705	2705	32
317	20240604	140900	43410315	2705	2705	2705	2705	1
318	20240604	140800	43407610	2705	2705	2705	2705	31
319	20240604	140700	43323755	2705	2705	2705	2705	1
320	20240604	140600	43321050	2705	2705	2705	2705	32
321	20240604	140500	43234490	2705	2705	2705	2705	0
322	20240604	140400	43234490	2705	2705	2705	2705	30
323	20240604	140300	43153340	2705	2705	2705	2705	0
324	20240604	140200	43153340	2705	2705	2705	2705	0
325	20240604	140100	43153340	2705	2705	2705	2705	0
326	20240604	140000	43153340	2705	2705	2705	2705	1
327	20240604	135900	43150635	2705	2705	2705	2705	0
328	20240604	135800	43150635	2705	2705	2705	2705	142
329	20240604	135700	42766525	2700	2700	2700	2700	152
330	20240604	135600	42356125	2700	2700	2700	2700	0
331	20240604	135500	42356125	2700	2700	2700	2700	0
332	20240604	135400	42356125	2700	2700	2700	2700	0
333	20240604	135300	42356125	2700	2700	2700	2700	0
334	20240604	135200	42356125	2700	2700	2700	2700	0
335	20240604	135100	42356125	2700	2700	2700	2700	0
336	20240604	135000	42356125	2700	2700	2700	2700	0
337	20240604	134900	42356125	2700	2700	2700	2700	0
338	20240604	134800	42356125	2700	2700	2700	2700	0
339	20240604	134700	42356125	2700	2700	2700	2700	9
340	20240604	134600	42331825	2700	2700	2700	2700	759
341	20240604	134500	40282525	2705	2705	2705	2705	11
342	20240604	134400	40252770	2700	2700	2700	2700	0
343	20240604	134300	40252770	2700	2700	2700	2700	0
344	20240604	134200	40252770	2700	2700	2700	2700	0
345	20240604	134100	40252770	2700	2700	2700	2700	0
346	20240604	134000	40252770	2700	2700	2700	2700	0
347	20240604	133900	40252770	2700	2700	2700	2700	0
348	20240604	133800	40252770	2700	2700	2700	2700	0
349	20240604	133700	40252770	2700	2700	2700	2700	0
350	20240604	133600	40252770	2700	2700	2700	2700	0
351	20240604	133500	40252770	2700	2700	2700	2700	33
352	20240604	133400	40163670	2705	2705	2705	2705	0
353	20240604	133300	40163670	2705	2705	2705	2705	0
354	20240604	133200	40163670	2705	2705	2705	2705	0
355	20240604	133100	40163670	2705	2705	2705	2705	0
356	20240604	133000	40163670	2705	2705	2705	2705	0
357	20240604	132900	40163670	2705	2705	2705	2705	0
358	20240604	132800	40163670	2705	2705	2705	2705	502
359	20240604	132700	38805760	2705	2705	2705	2705	0
360	20240604	132600	38805760	2705	2705	2705	2705	0
361	20240604	132500	38805760	2705	2705	2705	2705	0
362	20240604	132400	38805760	2705	2705	2705	2705	0
363	20240604	132300	38805760	2705	2705	2705	2705	0
364	20240604	132200	38805760	2705	2705	2705	2705	0
365	20240604	132100	38805760	2705	2705	2705	2705	0
366	20240604	132000	38805760	2705	2705	2705	2705	0
367	20240604	131900	38805760	2705	2705	2705	2705	0
368	20240604	131800	38805760	2705	2705	2705	2705	0
369	20240604	131700	38805760	2705	2705	2705	2705	181
370	20240604	131600	38316155	2710	2710	2710	2710	0
371	20240604	131500	38316155	2710	2710	2710	2710	0
372	20240604	131400	38316155	2710	2710	2710	2710	0
373	20240604	131300	38316155	2710	2710	2710	2710	0
374	20240604	131200	38316155	2710	2710	2710	2710	0
375	20240604	131100	38316155	2710	2710	2710	2710	0
376	20240604	131000	38316155	2710	2710	2710	2710	0
377	20240604	130900	38316155	2710	2710	2710	2710	0
378	20240604	130800	38316155	2710	2710	2710	2710	0
379	20240604	130700	38316155	2710	2710	2710	2710	0
380	20240604	130600	38316155	2710	2710	2710	2710	5
381	20240604	130500	38302605	2700	2700	2700	2700	0
382	20240604	130400	38302605	2700	2700	2700	2700	0
383	20240604	130300	38302605	2700	2700	2700	2700	0
384	20240604	130200	38302605	2700	2700	2700	2700	0
385	20240604	130100	38302605	2700	2700	2700	2700	0
386	20240604	130000	38302605	2700	2700	2700	2700	0
387	20240604	125900	38302605	2700	2700	2700	2700	0
388	20240604	125800	38302605	2700	2700	2700	2700	0
389	20240604	125700	38302605	2700	2700	2700	2700	0
390	20240604	125600	38302605	2700	2700	2700	2700	0
391	20240604	125500	38302605	2700	2700	2700	2700	0
392	20240604	125400	38302605	2700	2700	2700	2700	34
393	20240604	125300	38210805	2700	2700	2700	2700	0
394	20240604	125200	38210805	2700	2700	2700	2700	0
395	20240604	125100	38210805	2700	2700	2700	2700	0
396	20240604	125000	38210805	2700	2700	2700	2700	10
397	20240604	124900	38183805	2700	2700	2700	2700	0
398	20240604	124800	38183805	2700	2700	2700	2700	30
399	20240604	124700	38102805	2700	2700	2700	2700	0
400	20240604	124600	38102805	2700	2700	2700	2700	0
401	20240604	124500	38102805	2700	2700	2700	2700	0
402	20240604	124400	38102805	2700	2700	2700	2700	0
403	20240604	124300	38102805	2700	2700	2700	2700	0
404	20240604	124200	38102805	2700	2700	2700	2700	0
405	20240604	124100	38102805	2700	2700	2700	2700	0
406	20240604	124000	38102805	2700	2700	2700	2700	0
407	20240604	123900	38102805	2700	2700	2700	2700	0
408	20240604	123800	38102805	2700	2700	2700	2700	0
409	20240604	123700	38102805	2700	2700	2700	2700	274
410	20240604	123600	37363005	2700	2700	2700	2700	0
411	20240604	123500	37363005	2700	2700	2700	2700	0
412	20240604	123400	37363005	2700	2700	2700	2700	0
413	20240604	123300	37363005	2700	2700	2700	2700	0
414	20240604	123200	37363005	2700	2700	2700	2700	0
415	20240604	123100	37363005	2700	2700	2700	2700	0
416	20240604	123000	37363005	2700	2700	2700	2700	0
417	20240604	122900	37363005	2700	2700	2700	2700	0
418	20240604	122800	37363005	2700	2700	2700	2700	0
419	20240604	122700	37363005	2700	2700	2700	2700	0
420	20240604	122600	37363005	2700	2700	2700	2700	0
421	20240604	122500	37363005	2700	2700	2700	2700	0
422	20240604	122400	37363005	2700	2700	2700	2700	0
423	20240604	122300	37363005	2700	2700	2700	2700	6
424	20240604	122200	37346805	2700	2700	2700	2700	0
425	20240604	122100	37346805	2700	2700	2700	2700	0
426	20240604	122000	37346805	2700	2700	2700	2700	0
427	20240604	121900	37346805	2700	2700	2700	2700	0
428	20240604	121800	37346805	2700	2700	2700	2700	0
429	20240604	121700	37346805	2700	2700	2700	2700	0
430	20240604	121600	37346805	2700	2700	2700	2700	0
431	20240604	121500	37346805	2700	2700	2700	2700	0
432	20240604	121400	37346805	2700	2700	2700	2700	0
433	20240604	121300	37346805	2700	2700	2700	2700	0
434	20240604	121200	37346805	2700	2700	2700	2700	70
435	20240604	121100	37157805	2700	2700	2700	2700	37
436	20240604	121000	37057905	2710	2710	2710	2710	0
437	20240604	120900	37057905	2710	2710	2710	2710	0
438	20240604	120800	37057905	2710	2710	2710	2710	0
439	20240604	120700	37057905	2710	2710	2710	2710	0
440	20240604	120600	37057905	2710	2710	2710	2710	0
441	20240604	120500	37057905	2710	2710	2710	2710	0
442	20240604	120400	37057905	2710	2710	2710	2710	0
443	20240604	120300	37057905	2710	2710	2710	2710	0
444	20240604	120200	37057905	2710	2710	2710	2710	73
445	20240604	120100	36860075	2710	2710	2710	2710	0
446	20240604	120000	36860075	2710	2710	2710	2710	0
447	20240604	115900	36860075	2710	2710	2710	2710	0
448	20240604	115800	36860075	2710	2710	2710	2710	0
449	20240604	115700	36860075	2710	2710	2710	2710	5
450	20240604	115600	36846525	2700	2700	2700	2700	0
451	20240604	115500	36846525	2700	2700	2700	2700	0
452	20240604	115400	36846525	2700	2700	2700	2700	0
453	20240604	115300	36846525	2700	2700	2700	2700	0
454	20240604	115200	36846525	2700	2700	2700	2700	0
455	20240604	115100	36846525	2700	2700	2700	2700	0
456	20240604	115000	36846525	2700	2700	2700	2700	0
457	20240604	114900	36846525	2700	2700	2700	2700	1
458	20240604	114800	36843825	2700	2700	2700	2700	0
459	20240604	114700	36843825	2700	2700	2700	2700	0
460	20240604	114600	36843825	2700	2700	2700	2700	0
461	20240604	114500	36843825	2700	2705	2705	2700	800
462	20240604	114400	34683575	2700	2700	2700	2700	0
463	20240604	114300	34683575	2700	2700	2700	2700	0
464	20240604	114200	34683575	2700	2700	2700	2700	0
465	20240604	114100	34683575	2700	2700	2700	2700	0
466	20240604	114000	34683575	2700	2700	2700	2700	0
467	20240604	113900	34683575	2700	2700	2700	2700	0
468	20240604	113800	34683575	2700	2700	2700	2700	0
469	20240604	113700	34683575	2700	2700	2700	2700	0
470	20240604	113600	34683575	2700	2700	2700	2700	0
471	20240604	113500	34683575	2700	2700	2700	2700	33
472	20240604	113400	34594475	2700	2700	2700	2700	0
473	20240604	113300	34594475	2700	2700	2700	2700	0
474	20240604	113200	34594475	2700	2700	2700	2700	0
475	20240604	113100	34594475	2700	2700	2700	2700	0
476	20240604	113000	34594475	2700	2700	2700	2700	0
477	20240604	112900	34594475	2700	2700	2700	2700	0
478	20240604	112800	34594475	2700	2700	2700	2700	0
479	20240604	112700	34594475	2700	2700	2700	2700	0
480	20240604	112600	34594475	2700	2700	2700	2700	0
481	20240604	112500	34594475	2700	2700	2700	2700	0
482	20240604	112400	34594475	2700	2700	2700	2700	0
483	20240604	112300	34594475	2700	2700	2700	2700	0
484	20240604	112200	34594475	2700	2700	2700	2700	0
485	20240604	112100	34594475	2700	2700	2700	2700	0
486	20240604	112000	34594475	2700	2700	2700	2700	0
487	20240604	111900	34594475	2700	2700	2700	2700	0
488	20240604	111800	34594475	2700	2700	2700	2700	0
489	20240604	111700	34594475	2700	2700	2700	2700	0
490	20240604	111600	34594475	2700	2700	2700	2700	0
491	20240604	111500	34594475	2700	2700	2700	2700	40
492	20240604	111400	34486475	2700	2700	2700	2700	115
493	20240604	111300	34175975	2700	2700	2700	2700	0
494	20240604	111200	34175975	2700	2700	2700	2700	0
495	20240604	111100	34175975	2700	2710	2710	2700	1242
496	20240604	111000	30821735	2710	2710	2710	2710	0
497	20240604	110900	30821735	2710	2710	2710	2710	10
498	20240604	110800	30794635	2710	2710	2710	2710	0
499	20240604	110700	30794635	2710	2710	2710	2710	0
500	20240604	110600	30794635	2710	2710	2710	2710	0
501	20240604	110500	30794635	2710	2710	2710	2710	0
502	20240604	110400	30794635	2710	2710	2710	2710	0
503	20240604	110300	30794635	2710	2710	2710	2710	0
504	20240604	110200	30794635	2710	2710	2710	2710	34
505	20240604	110100	30702495	2710	2710	2710	2710	0
506	20240604	110000	30702495	2710	2710	2710	2710	0
507	20240604	105900	30702495	2710	2710	2710	2710	0
508	20240604	105800	30702495	2710	2710	2710	2710	0
509	20240604	105700	30702495	2710	2710	2710	2710	76
510	20240604	105600	30496535	2705	2705	2705	2705	0
511	20240604	105500	30496535	2705	2705	2705	2705	0
512	20240604	105400	30496535	2705	2705	2705	2705	0
513	20240604	105300	30496535	2705	2705	2705	2705	0
514	20240604	105200	30496535	2705	2705	2705	2705	0
515	20240604	105100	30496535	2705	2705	2705	2705	1
516	20240604	105000	30493830	2700	2700	2700	2700	0
517	20240604	104900	30493830	2700	2700	2700	2700	0
518	20240604	104800	30493830	2700	2700	2700	2700	0
519	20240604	104700	30493830	2700	2700	2700	2700	0
520	20240604	104600	30493830	2700	2700	2700	2700	0
521	20240604	104500	30493830	2700	2700	2700	2700	0
522	20240604	104400	30493830	2700	2700	2700	2700	0
523	20240604	104300	30493830	2700	2700	2700	2700	0
524	20240604	104200	30493830	2700	2700	2700	2700	0
525	20240604	104100	30493830	2700	2700	2700	2700	0
526	20240604	104000	30493830	2700	2700	2700	2700	0
527	20240604	103900	30493830	2700	2700	2700	2700	0
528	20240604	103800	30493830	2700	2700	2700	2700	0
529	20240604	103700	30493830	2700	2700	2700	2700	0
530	20240604	103600	30493830	2700	2700	2700	2700	0
531	20240604	103500	30493830	2700	2700	2700	2700	0
532	20240604	103400	30493830	2700	2700	2700	2700	34
533	20240604	103300	30402030	2715	2715	2715	2715	0
534	20240604	103200	30402030	2715	2715	2715	2715	0
535	20240604	103100	30402030	2715	2715	2715	2715	0
536	20240604	103000	30402030	2715	2700	2715	2700	2747
537	20240604	102900	22979910	2705	2710	2710	2705	7
538	20240604	102800	22960950	2710	2710	2710	2710	0
539	20240604	102700	22960950	2710	2710	2710	2710	0
540	20240604	102600	22960950	2710	2710	2710	2710	0
541	20240604	102500	22960950	2710	2710	2710	2710	0
542	20240604	102400	22960950	2710	2710	2710	2710	0
543	20240604	102300	22960950	2710	2710	2710	2710	77
544	20240604	102200	22752280	2710	2710	2710	2710	111
545	20240604	102100	22451470	2715	2715	2715	2715	0
546	20240604	102000	22451470	2715	2715	2715	2715	0
547	20240604	101900	22451470	2715	2715	2715	2715	0
548	20240604	101800	22451470	2715	2715	2715	2715	0
549	20240604	101700	22451470	2715	2715	2715	2715	0
550	20240604	101600	22451470	2715	2715	2715	2715	0
551	20240604	101500	22451470	2715	2715	2715	2715	0
552	20240604	101400	22451470	2715	2700	2715	2700	1616
553	20240604	101300	18086530	2700	2700	2700	2700	0
554	20240604	101200	18086530	2700	2700	2700	2700	0
555	20240604	101100	18086530	2700	2700	2700	2700	0
556	20240604	101000	18086530	2700	2700	2700	2700	0
557	20240604	100900	18086530	2700	2700	2700	2700	0
558	20240604	100800	18086530	2700	2700	2700	2700	0
559	20240604	100700	18086530	2700	2700	2700	2700	0
560	20240604	100600	18086530	2700	2700	2700	2700	0
561	20240604	100500	18086530	2700	2705	2705	2700	180
562	20240604	100400	17599650	2705	2705	2705	2705	0
563	20240604	100300	17599650	2705	2705	2705	2705	0
564	20240604	100200	17599650	2705	2705	2705	2705	225
565	20240604	100100	16991025	2720	2720	2720	2720	0
566	20240604	100000	16991025	2720	2720	2720	2720	36
567	20240604	095900	16893105	2720	2720	2720	2720	1
568	20240604	095800	16890385	2720	2720	2720	2720	0
569	20240604	095700	16890385	2720	2720	2720	2720	1
570	20240604	095600	16887665	2725	2725	2725	2725	0
571	20240604	095500	16887665	2725	2725	2725	2725	1
572	20240604	095400	16884940	2725	2725	2725	2725	0
573	20240604	095300	16884940	2725	2725	2725	2725	1
574	20240604	095200	16882215	2710	2710	2710	2710	40
575	20240604	095100	16773815	2700	2700	2700	2700	0
576	20240604	095000	16773815	2700	2700	2700	2700	0
577	20240604	094900	16773815	2700	2720	2720	2700	424
578	20240604	094800	15622035	2720	2720	2720	2720	0
579	20240604	094700	15622035	2720	2720	2720	2720	0
580	20240604	094600	15622035	2720	2720	2720	2720	0
581	20240604	094500	15622035	2720	2720	2720	2720	0
582	20240604	094400	15622035	2720	2720	2720	2720	0
583	20240604	094300	15622035	2720	2720	2720	2720	0
584	20240604	094200	15622035	2720	2720	2720	2720	38
585	20240604	094100	15518675	2720	2720	2720	2720	0
586	20240604	094000	15518675	2720	2720	2720	2720	0
587	20240604	093900	15518675	2720	2720	2720	2720	0
588	20240604	093800	15518675	2720	2720	2720	2720	0
589	20240604	093700	15518675	2720	2720	2720	2720	0
590	20240604	093600	15518675	2720	2720	2720	2720	0
591	20240604	093500	15518675	2720	2720	2720	2720	112
592	20240604	093400	15214035	2725	2725	2725	2725	99
593	20240604	093300	14944260	2725	2725	2725	2725	0
594	20240604	093200	14944260	2725	2725	2725	2725	73
595	20240604	093100	14745335	2730	2730	2730	2730	0
596	20240604	093000	14745335	2730	2730	2730	2730	0
597	20240604	092900	14745335	2730	2730	2730	2730	0
598	20240604	092800	14745335	2730	2725	2730	2725	451
599	20240604	092700	13516115	2720	2715	2720	2715	1341
600	20240604	092600	9874750	2700	2700	2700	2700	0
601	20240604	092500	9874750	2700	2700	2700	2700	0
602	20240604	092400	9874750	2700	2700	2700	2700	351
603	20240604	092300	8927050	2700	2700	2700	2700	351
604	20240604	092200	7979350	2700	2700	2700	2700	0
605	20240604	092100	7979350	2700	2695	2700	2695	119
606	20240604	092000	7658060	2700	2700	2700	2700	0
607	20240604	091900	7658060	2700	2700	2700	2700	505
608	20240604	091800	6294560	2705	2705	2705	2705	0
609	20240604	091700	6294560	2705	2705	2705	2705	0
610	20240604	091600	6294560	2705	2705	2705	2705	51
611	20240604	091500	6156605	2715	2710	2715	2700	1903
612	20240604	091400	1010975	2710	2710	2710	2710	0
613	20240604	091300	1010975	2710	2710	2710	2710	0
614	20240604	091200	1010975	2710	2710	2710	2710	0
615	20240604	091100	1010975	2710	2710	2710	2710	0
616	20240604	091000	1010975	2710	2710	2710	2710	0
617	20240604	090900	1010975	2710	2710	2710	2710	0
618	20240604	090800	1010975	2710	2710	2710	2710	0
619	20240604	090700	1010975	2710	2710	2710	2710	0
620	20240604	090600	1010975	2710	2710	2710	2710	0
621	20240604	090500	1010975	2710	2715	2715	2710	236
622	20240604	090400	371400	2715	2710	2715	2710	126
623	20240604	090300	29840	2710	2710	2710	2710	0
624	20240604	090200	29840	2710	2710	2710	2710	0
625	20240604	090100	29840	2710	2710	2710	2710	0
626	20240604	090000	29840	2710	2715	2715	2710	11