KissMeData/047400/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	193000	418756275	2715	2715	2715	2715	2167
3	20240604	192900	418756275	2715	2715	2715	2715	0
4	20240604	192800	418756275	2715	2715	2715	2715	0
5	20240604	192700	418756275	2715	2715	2715	2715	0
6	20240604	192600	418756275	2715	2715	2715	2715	0
7	20240604	192500	418756275	2715	2715	2715	2715	0
8	20240604	192400	418756275	2715	2715	2715	2715	0
9	20240604	192300	418756275	2715	2715	2715	2715	0
10	20240604	192200	418756275	2715	2715	2715	2715	0
11	20240604	192100	418756275	2715	2715	2715	2715	0
12	20240604	192000	418756275	2715	2715	2715	2715	0
13	20240604	191900	418756275	2715	2715	2715	2715	0
14	20240604	191800	418756275	2715	2715	2715	2715	0
15	20240604	191700	418756275	2715	2715	2715	2715	0
16	20240604	191600	418756275	2715	2715	2715	2715	0
17	20240604	191500	418756275	2715	2715	2715	2715	0
18	20240604	191400	418756275	2715	2715	2715	2715	0
19	20240604	191300	418756275	2715	2715	2715	2715	0
20	20240604	191200	418756275	2715	2715	2715	2715	0
21	20240604	191100	418756275	2715	2715	2715	2715	0
22	20240604	191000	418756275	2715	2715	2715	2715	0
23	20240604	190900	418756275	2715	2715	2715	2715	0
24	20240604	190800	418756275	2715	2715	2715	2715	0
25	20240604	190700	418756275	2715	2715	2715	2715	0
26	20240604	190600	418756275	2715	2715	2715	2715	0
27	20240604	190500	418756275	2715	2715	2715	2715	0
28	20240604	190400	418756275	2715	2715	2715	2715	0
29	20240604	190300	418756275	2715	2715	2715	2715	0
30	20240604	190200	418756275	2715	2715	2715	2715	0
31	20240604	190100	418756275	2715	2715	2715	2715	0
32	20240604	190000	418756275	2715	2715	2715	2715	2167
33	20240604	185900	418756275	2715	2715	2715	2715	0
34	20240604	185800	418756275	2715	2715	2715	2715	0
35	20240604	185700	418756275	2715	2715	2715	2715	0
36	20240604	185600	418756275	2715	2715	2715	2715	0
37	20240604	185500	418756275	2715	2715	2715	2715	0
38	20240604	185400	418756275	2715	2715	2715	2715	0
39	20240604	185300	418756275	2715	2715	2715	2715	0
40	20240604	185200	418756275	2715	2715	2715	2715	0
41	20240604	185100	418756275	2715	2715	2715	2715	0
42	20240604	185000	418756275	2715	2715	2715	2715	0
43	20240604	184900	418756275	2715	2715	2715	2715	0
44	20240604	184800	418756275	2715	2715	2715	2715	0
45	20240604	184700	418756275	2715	2715	2715	2715	0
46	20240604	184600	418756275	2715	2715	2715	2715	0
47	20240604	184500	418756275	2715	2715	2715	2715	0
48	20240604	184400	418756275	2715	2715	2715	2715	0
49	20240604	184300	418756275	2715	2715	2715	2715	0
50	20240604	184200	418756275	2715	2715	2715	2715	0
51	20240604	184100	418756275	2715	2715	2715	2715	0
52	20240604	184000	418756275	2715	2715	2715	2715	0
53	20240604	183900	418756275	2715	2715	2715	2715	0
54	20240604	183800	418756275	2715	2715	2715	2715	0
55	20240604	183700	418756275	2715	2715	2715	2715	0
56	20240604	183600	418756275	2715	2715	2715	2715	0
57	20240604	183500	418756275	2715	2715	2715	2715	0
58	20240604	183400	418756275	2715	2715	2715	2715	0
59	20240604	183300	418756275	2715	2715	2715	2715	0
60	20240604	183200	418756275	2715	2715	2715	2715	0
61	20240604	183100	418756275	2715	2715	2715	2715	0
62	20240604	183000	418756275	2715	2715	2715	2715	2167
63	20240604	182900	418756275	2715	2715	2715	2715	0
64	20240604	182800	418756275	2715	2715	2715	2715	0
65	20240604	182700	418756275	2715	2715	2715	2715	0
66	20240604	182600	418756275	2715	2715	2715	2715	0
67	20240604	182500	418756275	2715	2715	2715	2715	0
68	20240604	182400	418756275	2715	2715	2715	2715	0
69	20240604	182300	418756275	2715	2715	2715	2715	0
70	20240604	182200	418756275	2715	2715	2715	2715	0
71	20240604	182100	418756275	2715	2715	2715	2715	0
72	20240604	182000	418756275	2715	2715	2715	2715	0
73	20240604	181900	418756275	2715	2715	2715	2715	0
74	20240604	181800	418756275	2715	2715	2715	2715	0
75	20240604	181700	418756275	2715	2715	2715	2715	0
76	20240604	181600	418756275	2715	2715	2715	2715	0
77	20240604	181500	418756275	2715	2715	2715	2715	0
78	20240604	181400	418756275	2715	2715	2715	2715	0
79	20240604	181300	418756275	2715	2715	2715	2715	0
80	20240604	181200	418756275	2715	2715	2715	2715	0
81	20240604	181100	418756275	2715	2715	2715	2715	0
82	20240604	181000	418756275	2715	2715	2715	2715	0
83	20240604	180900	418756275	2715	2715	2715	2715	0
84	20240604	180800	418756275	2715	2715	2715	2715	0
85	20240604	180700	418756275	2715	2715	2715	2715	0
86	20240604	180600	418756275	2715	2715	2715	2715	0
87	20240604	180500	418756275	2715	2715	2715	2715	0
88	20240604	180400	418756275	2715	2715	2715	2715	0
89	20240604	180300	418756275	2715	2715	2715	2715	0
90	20240604	180200	418756275	2715	2715	2715	2715	0
91	20240604	180100	418756275	2715	2715	2715	2715	0
92	20240604	180000	418756275	2715	2715	2715	2715	2167
93	20240604	175900	418756275	2715	2715	2715	2715	0
94	20240604	175800	418756275	2715	2715	2715	2715	0
95	20240604	175700	418756275	2715	2715	2715	2715	0
96	20240604	175600	418756275	2715	2715	2715	2715	0
97	20240604	175500	418756275	2715	2715	2715	2715	0
98	20240604	175400	418756275	2715	2715	2715	2715	0
99	20240604	175300	418756275	2715	2715	2715	2715	0
100	20240604	175200	418756275	2715	2715	2715	2715	0
101	20240604	175100	418756275	2715	2715	2715	2715	0
102	20240604	175000	418756275	2715	2715	2715	2715	0
103	20240604	174900	418756275	2715	2715	2715	2715	0
104	20240604	174800	418756275	2715	2715	2715	2715	0
105	20240604	174700	418756275	2715	2715	2715	2715	0
106	20240604	174600	418756275	2715	2715	2715	2715	0
107	20240604	174500	418756275	2715	2715	2715	2715	0
108	20240604	174400	418756275	2715	2715	2715	2715	0
109	20240604	174300	418756275	2715	2715	2715	2715	0
110	20240604	174200	418756275	2715	2715	2715	2715	0
111	20240604	174100	418756275	2715	2715	2715	2715	0
112	20240604	174000	418756275	2715	2715	2715	2715	0
113	20240604	173900	418756275	2715	2715	2715	2715	0
114	20240604	173800	418756275	2715	2715	2715	2715	0
115	20240604	173700	418756275	2715	2715	2715	2715	0
116	20240604	173600	418756275	2715	2715	2715	2715	0
117	20240604	173500	418756275	2715	2715	2715	2715	0
118	20240604	173400	418756275	2715	2715	2715	2715	0
119	20240604	173300	418756275	2715	2715	2715	2715	0
120	20240604	173200	418756275	2715	2715	2715	2715	0
121	20240604	173100	418756275	2715	2715	2715	2715	0
122	20240604	173000	418756275	2715	2715	2715	2715	2167
123	20240604	172900	418756275	2715	2715	2715	2715	0
124	20240604	172800	418756275	2715	2715	2715	2715	0
125	20240604	172700	418756275	2715	2715	2715	2715	0
126	20240604	172600	418756275	2715	2715	2715	2715	0
127	20240604	172500	418756275	2715	2715	2715	2715	0
128	20240604	172400	418756275	2715	2715	2715	2715	0
129	20240604	172300	418756275	2715	2715	2715	2715	0
130	20240604	172200	418756275	2715	2715	2715	2715	0
131	20240604	172100	418756275	2715	2715	2715	2715	0
132	20240604	172000	418756275	2715	2715	2715	2715	0
133	20240604	171900	418756275	2715	2715	2715	2715	0
134	20240604	171800	418756275	2715	2715	2715	2715	0
135	20240604	171700	418756275	2715	2715	2715	2715	0
136	20240604	171600	418756275	2715	2715	2715	2715	0
137	20240604	171500	418756275	2715	2715	2715	2715	0
138	20240604	171400	418756275	2715	2715	2715	2715	0
139	20240604	171300	418756275	2715	2715	2715	2715	0
140	20240604	171200	418756275	2715	2715	2715	2715	0
141	20240604	171100	418756275	2715	2715	2715	2715	0
142	20240604	171000	418756275	2715	2715	2715	2715	0
143	20240604	170900	418756275	2715	2715	2715	2715	0
144	20240604	170800	418756275	2715	2715	2715	2715	0
145	20240604	170700	418756275	2715	2715	2715	2715	0
146	20240604	170600	418756275	2715	2715	2715	2715	0
147	20240604	170500	418756275	2715	2715	2715	2715	0
148	20240604	170400	418756275	2715	2715	2715	2715	0
149	20240604	170300	418756275	2715	2715	2715	2715	0
150	20240604	170200	418756275	2715	2715	2715	2715	0
151	20240604	170100	418756275	2715	2715	2715	2715	0
152	20240604	170000	418756275	2715	2715	2715	2715	2167
153	20240604	165900	418756275	2715	2715	2715	2715	0
154	20240604	165800	418756275	2715	2715	2715	2715	0
155	20240604	165700	418756275	2715	2715	2715	2715	0
156	20240604	165600	418756275	2715	2715	2715	2715	0
157	20240604	165500	418756275	2715	2715	2715	2715	0
158	20240604	165400	418756275	2715	2715	2715	2715	0
159	20240604	165300	418756275	2715	2715	2715	2715	0
160	20240604	165200	418756275	2715	2715	2715	2715	0
161	20240604	165100	418756275	2715	2715	2715	2715	0
162	20240604	165000	418756275	2715	2715	2715	2715	0
163	20240604	164900	418756275	2715	2715	2715	2715	0
164	20240604	164800	418756275	2715	2715	2715	2715	0
165	20240604	164700	418756275	2715	2715	2715	2715	0
166	20240604	164600	418756275	2715	2715	2715	2715	0
167	20240604	164500	418756275	2715	2715	2715	2715	0
168	20240604	164400	418756275	2715	2715	2715	2715	0
169	20240604	164300	418756275	2715	2715	2715	2715	0
170	20240604	164200	418756275	2715	2715	2715	2715	0
171	20240604	164100	418756275	2715	2715	2715	2715	0
172	20240604	164000	418756275	2715	2715	2715	2715	0
173	20240604	163900	418756275	2715	2715	2715	2715	0
174	20240604	163800	418756275	2715	2715	2715	2715	0
175	20240604	163700	418756275	2715	2715	2715	2715	0
176	20240604	163600	418756275	2715	2715	2715	2715	0
177	20240604	163500	418756275	2715	2715	2715	2715	0
178	20240604	163400	418756275	2715	2715	2715	2715	0
179	20240604	163300	418756275	2715	2715	2715	2715	0
180	20240604	163200	418756275	2715	2715	2715	2715	0
181	20240604	163100	418756275	2715	2715	2715	2715	0
182	20240604	163000	418756275	2715	2715	2715	2715	2167
183	20240604	162900	418756275	2715	2715	2715	2715	0
184	20240604	162800	418756275	2715	2715	2715	2715	0
185	20240604	162700	418756275	2715	2715	2715	2715	0
186	20240604	162600	418756275	2715	2715	2715	2715	0
187	20240604	162500	418756275	2715	2715	2715	2715	0
188	20240604	162400	418756275	2715	2715	2715	2715	0
189	20240604	162300	418756275	2715	2715	2715	2715	0
190	20240604	162200	418756275	2715	2715	2715	2715	0
191	20240604	162100	418756275	2715	2715	2715	2715	0
192	20240604	162000	418756275	2715	2715	2715	2715	0
193	20240604	161900	418756275	2715	2715	2715	2715	0
194	20240604	161800	418756275	2715	2715	2715	2715	0
195	20240604	161700	418756275	2715	2715	2715	2715	0
196	20240604	161600	418756275	2715	2715	2715	2715	0
197	20240604	161500	418756275	2715	2715	2715	2715	0
198	20240604	161400	418756275	2715	2715	2715	2715	0
199	20240604	161300	418756275	2715	2715	2715	2715	0
200	20240604	161200	418756275	2715	2715	2715	2715	0
201	20240604	161100	418756275	2715	2715	2715	2715	0
202	20240604	161000	418756275	2715	2715	2715	2715	0
203	20240604	160900	418756275	2715	2715	2715	2715	0
204	20240604	160800	418756275	2715	2715	2715	2715	0
205	20240604	160700	418756275	2715	2715	2715	2715	0
206	20240604	160600	418756275	2715	2715	2715	2715	0
207	20240604	160500	418756275	2715	2715	2715	2715	0
208	20240604	160400	418756275	2715	2715	2715	2715	0
209	20240604	160300	418756275	2715	2715	2715	2715	0
210	20240604	160200	418756275	2715	2715	2715	2715	0
211	20240604	160100	418756275	2715	2715	2715	2715	0
212	20240604	160000	418756275	2715	2715	2715	2715	2167
213	20240604	155900	418756275	2715	2715	2715	2715	0
214	20240604	155800	418756275	2715	2715	2715	2715	0
215	20240604	155700	418756275	2715	2715	2715	2715	0
216	20240604	155600	418756275	2715	2715	2715	2715	0
217	20240604	155500	418756275	2715	2715	2715	2715	0
218	20240604	155400	418756275	2715	2715	2715	2715	0
219	20240604	155300	418756275	2715	2715	2715	2715	0
220	20240604	155200	418756275	2715	2715	2715	2715	0
221	20240604	155100	418756275	2715	2715	2715	2715	0
222	20240604	155000	418756275	2715	2715	2715	2715	0
223	20240604	154900	418756275	2715	2715	2715	2715	0
224	20240604	154800	418756275	2715	2715	2715	2715	0
225	20240604	154700	418756275	2715	2715	2715	2715	0
226	20240604	154600	418756275	2715	2715	2715	2715	0
227	20240604	154500	418756275	2715	2715	2715	2715	0
228	20240604	154400	418756275	2715	2715	2715	2715	0
229	20240604	154300	418756275	2715	2715	2715	2715	0
230	20240604	154200	418756275	2715	2715	2715	2715	0
231	20240604	154100	418756275	2715	2715	2715	2715	0
232	20240604	154000	418756275	2715	2715	2715	2715	0
233	20240604	153900	418756275	2715	2715	2715	2715	0
234	20240604	153800	418756275	2715	2715	2715	2715	0
235	20240604	153700	418756275	2715	2715	2715	2715	0
236	20240604	153600	418756275	2715	2715	2715	2715	0
237	20240604	153500	418756275	2715	2715	2715	2715	0
238	20240604	153400	418756275	2715	2715	2715	2715	0
239	20240604	153300	418756275	2715	2715	2715	2715	0
240	20240604	153200	418756275	2715	2715	2715	2715	0
241	20240604	153100	418756275	2715	2715	2715	2715	0
242	20240604	153000	418756275	2715	2715	2715	2715	4334
243	20240604	152900	412872870	2715	2715	2715	2715	0
244	20240604	152800	412872870	2715	2715	2715	2715	0
245	20240604	152700	412872870	2715	2715	2715	2715	0
246	20240604	152600	412872870	2715	2715	2715	2715	0
247	20240604	152500	412872870	2715	2715	2715	2715	0
248	20240604	152400	412872870	2715	2715	2715	2715	0
249	20240604	152300	412872870	2715	2715	2715	2715	0
250	20240604	152200	412872870	2715	2715	2715	2715	0
251	20240604	152100	412872870	2715	2715	2715	2715	0
252	20240604	152000	412872870	2715	2715	2715	2715	0
253	20240604	151900	412872870	2715	2710	2715	2710	1142
254	20240604	151800	409777900	2710	2710	2715	2710	1739
255	20240604	151700	405062530	2710	2710	2715	2710	2009
256	20240604	151600	399608130	2710	2710	2710	2710	13
257	20240604	151500	399572900	2715	2710	2715	2710	549
258	20240604	151400	398085095	2710	2710	2710	2710	64
259	20240604	151300	397911655	2710	2715	2715	2710	549
260	20240604	151200	396421235	2715	2715	2715	2715	354
261	20240604	151100	395460125	2715	2715	2715	2715	10
262	20240604	151000	395432975	2715	2710	2715	2710	719
263	20240604	150900	393480930	2710	2710	2710	2710	11
264	20240604	150800	393451120	2710	2710	2715	2710	140
265	20240604	150700	393071070	2710	2715	2715	2710	70
266	20240604	150600	392881065	2710	2715	2715	2710	2983
267	20240604	150500	384782290	2715	2715	2715	2715	15
268	20240604	150400	384741565	2715	2715	2720	2715	311
269	20240604	150300	383897190	2715	2715	2715	2715	11
270	20240604	150200	383867325	2715	2715	2715	2715	89
271	20240604	150100	383625690	2715	2715	2720	2715	15
272	20240604	150000	383584935	2715	2720	2720	2715	469
273	20240604	145900	382309315	2720	2710	2720	2710	61
274	20240604	145800	382143505	2710	2710	2710	2710	344
275	20240604	145700	381211265	2710	2710	2720	2710	12
276	20240604	145600	381178720	2710	2715	2720	2710	24
277	20240604	145500	381113595	2710	2715	2715	2710	21
278	20240604	145400	381056680	2710	2710	2710	2710	5
279	20240604	145300	381043130	2710	2710	2710	2710	44
280	20240604	145200	380923890	2710	2710	2710	2710	2624
281	20240604	145100	373812850	2710	2710	2710	2710	82
282	20240604	145000	373590630	2710	2715	2715	2710	203
283	20240604	144900	373039500	2715	2715	2715	2715	2
284	20240604	144800	373034070	2715	2715	2715	2715	50
285	20240604	144700	372898320	2715	2715	2715	2715	2
286	20240604	144600	372892890	2715	2715	2715	2715	8
287	20240604	144500	372871170	2715	2725	2725	2715	165
288	20240604	144400	372422570	2725	2720	2725	2720	1049
289	20240604	144300	369564290	2720	2720	2720	2720	2
290	20240604	144200	369558850	2715	2715	2715	2715	189
291	20240604	144100	369045715	2715	2715	2715	2715	0
292	20240604	144000	369045715	2715	2715	2715	2715	31
293	20240604	143900	368961550	2710	2710	2710	2710	1
294	20240604	143800	368958840	2710	2715	2715	2710	112
295	20240604	143700	368655050	2710	2715	2715	2710	652
296	20240604	143600	366888120	2715	2715	2715	2715	2
297	20240604	143500	366882690	2715	2715	2715	2715	22
298	20240604	143400	366822960	2715	2715	2715	2715	350
299	20240604	143300	365872710	2720	2720	2720	2720	10
300	20240604	143200	365845510	2715	2715	2715	2715	1000
301	20240604	143100	363130510	2715	2715	2715	2715	5
302	20240604	143000	363116935	2715	2715	2715	2715	136
303	20240604	142900	362747695	2720	2720	2720	2720	250
304	20240604	142800	362067695	2720	2720	2720	2720	80
305	20240604	142700	361850095	2720	2720	2720	2720	2
306	20240604	142600	361844655	2720	2720	2720	2720	0
307	20240604	142500	361844655	2720	2720	2720	2720	0
308	20240604	142400	361844655	2720	2720	2720	2720	6
309	20240604	142300	361828335	2715	2715	2715	2715	1332
310	20240604	142200	358211955	2715	2715	2715	2715	0
311	20240604	142100	358211955	2715	2715	2715	2715	0
312	20240604	142000	358211955	2715	2715	2715	2715	130
313	20240604	141900	357859005	2720	2720	2720	2720	0
314	20240604	141800	357859005	2720	2720	2720	2720	0
315	20240604	141700	357859005	2720	2720	2720	2720	101
316	20240604	141600	357584285	2715	2715	2715	2715	186
317	20240604	141500	357079295	2715	2715	2715	2715	19
318	20240604	141400	357027710	2710	2715	2715	2710	7
319	20240604	141300	357008735	2715	2715	2715	2715	0
320	20240604	141200	357008735	2715	2710	2715	2710	2489
321	20240604	141100	350253085	2710	2710	2710	2710	981
322	20240604	141000	347594575	2710	2710	2710	2710	4435
323	20240604	140900	335575725	2710	2710	2710	2710	0
324	20240604	140800	335575725	2710	2710	2710	2710	0
325	20240604	140700	335575725	2710	2710	2710	2710	5403
326	20240604	140600	320933595	2710	2715	2715	2710	1746
327	20240604	140500	316193245	2715	2715	2715	2715	0
328	20240604	140400	316193245	2715	2715	2715	2715	1014
329	20240604	140300	313440235	2715	2715	2715	2715	0
330	20240604	140200	313440235	2715	2715	2715	2715	0
331	20240604	140100	313440235	2715	2715	2715	2715	100
332	20240604	140000	313168735	2715	2715	2715	2715	0
333	20240604	135900	313168735	2715	2715	2715	2715	170
334	20240604	135800	312707185	2715	2715	2715	2715	0
335	20240604	135700	312707185	2715	2715	2715	2715	0
336	20240604	135600	312707185	2715	2715	2715	2715	0
337	20240604	135500	312707185	2715	2715	2715	2715	0
338	20240604	135400	312707185	2715	2715	2715	2715	0
339	20240604	135300	312707185	2715	2715	2715	2715	0
340	20240604	135200	312707185	2715	2720	2720	2715	400
341	20240604	135100	311620225	2730	2730	2730	2730	400
342	20240604	135000	310528225	2730	2730	2730	2730	0
343	20240604	134900	310528225	2730	2730	2730	2730	0
344	20240604	134800	310528225	2730	2730	2730	2730	0
345	20240604	134700	310528225	2730	2730	2730	2730	0
346	20240604	134600	310528225	2730	2730	2730	2730	0
347	20240604	134500	310528225	2730	2730	2730	2730	0
348	20240604	134400	310528225	2730	2730	2730	2730	0
349	20240604	134300	310528225	2730	2730	2730	2730	3672
350	20240604	134200	300503665	2730	2730	2730	2730	0
351	20240604	134100	300503665	2730	2730	2730	2730	0
352	20240604	134000	300503665	2730	2730	2730	2730	360
353	20240604	133900	299520865	2720	2720	2720	2720	0
354	20240604	133800	299520865	2720	2720	2720	2720	0
355	20240604	133700	299520865	2720	2720	2720	2720	0
356	20240604	133600	299520865	2720	2720	2720	2720	0
357	20240604	133500	299520865	2720	2720	2720	2720	0
358	20240604	133400	299520865	2720	2720	2720	2715	64
359	20240604	133300	299346795	2720	2720	2720	2715	2294
360	20240604	133200	293118530	2720	2720	2720	2720	800
361	20240604	133100	290942530	2720	2720	2720	2720	1256
362	20240604	133000	287526210	2720	2720	2720	2720	1
363	20240604	132900	287523490	2720	2720	2720	2720	0
364	20240604	132800	287523490	2720	2720	2720	2720	0
365	20240604	132700	287523490	2720	2720	2720	2720	0
366	20240604	132600	287523490	2720	2725	2725	2720	1100
367	20240604	132500	284530845	2725	2725	2725	2725	0
368	20240604	132400	284530845	2725	2735	2735	2725	2100
369	20240604	132300	278805345	2735	2735	2735	2735	0
370	20240604	132200	278805345	2735	2735	2735	2735	800
371	20240604	132100	276617345	2735	2735	2735	2735	0
372	20240604	132000	276617345	2735	2735	2735	2735	0
373	20240604	131900	276617345	2735	2735	2735	2735	0
374	20240604	131800	276617345	2735	2730	2735	2730	272
375	20240604	131700	275874780	2735	2735	2735	2735	0
376	20240604	131600	275874780	2735	2735	2735	2735	1
377	20240604	131500	275872045	2725	2725	2725	2725	0
378	20240604	131400	275872045	2725	2725	2725	2725	0
379	20240604	131300	275872045	2725	2725	2725	2725	0
380	20240604	131200	275872045	2725	2725	2725	2725	0
381	20240604	131100	275872045	2725	2725	2725	2725	0
382	20240604	131000	275872045	2725	2725	2725	2725	0
383	20240604	130900	275872045	2725	2725	2725	2725	1708
384	20240604	130800	271217745	2725	2725	2725	2725	0
385	20240604	130700	271217745	2725	2725	2725	2725	200
386	20240604	130600	270672745	2725	2725	2725	2720	316
387	20240604	130500	269811705	2725	2725	2725	2725	0
388	20240604	130400	269811705	2725	2725	2725	2725	0
389	20240604	130300	269811705	2725	2725	2725	2725	0
390	20240604	130200	269811705	2725	2725	2725	2725	349
391	20240604	130100	268860680	2725	2725	2725	2725	0
392	20240604	130000	268860680	2725	2725	2725	2725	0
393	20240604	125900	268860680	2725	2725	2725	2725	1
394	20240604	125800	268857955	2725	2725	2725	2725	0
395	20240604	125700	268857955	2725	2725	2725	2725	516
396	20240604	125600	267451855	2725	2730	2730	2725	471
397	20240604	125500	266167275	2735	2735	2735	2735	0
398	20240604	125400	266167275	2735	2730	2735	2730	286
399	20240604	125300	265386475	2730	2730	2730	2730	0
400	20240604	125200	265386475	2730	2730	2730	2730	130
401	20240604	125100	265031575	2730	2730	2730	2730	0
402	20240604	125000	265031575	2730	2730	2730	2730	1
403	20240604	124900	265028845	2725	2730	2730	2725	249
404	20240604	124800	264350075	2730	2730	2730	2730	0
405	20240604	124700	264350075	2730	2730	2730	2730	0
406	20240604	124600	264350075	2730	2730	2730	2730	0
407	20240604	124500	264350075	2730	2730	2730	2730	0
408	20240604	124400	264350075	2730	2730	2730	2730	0
409	20240604	124300	264350075	2730	2730	2730	2730	32
410	20240604	124200	264262715	2730	2730	2730	2730	1
411	20240604	124100	264259985	2725	2725	2725	2725	613
412	20240604	124000	262589560	2730	2730	2730	2730	0
413	20240604	123900	262589560	2730	2730	2730	2730	0
414	20240604	123800	262589560	2730	2725	2730	2725	400
415	20240604	123700	261498060	2725	2725	2725	2725	4
416	20240604	123600	261487160	2730	2730	2730	2730	0
417	20240604	123500	261487160	2730	2730	2730	2730	0
418	20240604	123400	261487160	2730	2730	2730	2730	1
419	20240604	123300	261484430	2725	2725	2725	2725	300
420	20240604	123200	260666930	2725	2730	2730	2725	1077
421	20240604	123100	257727115	2730	2730	2730	2730	0
422	20240604	123000	257727115	2730	2730	2730	2730	0
423	20240604	122900	257727115	2730	2730	2730	2730	66
424	20240604	122800	257546935	2735	2735	2735	2735	0
425	20240604	122700	257546935	2735	2735	2735	2735	0
426	20240604	122600	257546935	2735	2740	2740	2735	984
427	20240604	122500	254855690	2735	2735	2735	2735	20
428	20240604	122400	254800990	2740	2735	2740	2735	808
429	20240604	122300	252590855	2735	2735	2735	2735	80
430	20240604	122200	252372055	2730	2730	2730	2730	0
431	20240604	122100	252372055	2730	2730	2730	2730	20
432	20240604	122000	252317455	2725	2725	2725	2725	20
433	20240604	121900	252262955	2735	2735	2735	2735	1111
434	20240604	121800	249224370	2735	2735	2735	2735	366
435	20240604	121700	248223360	2735	2735	2735	2735	0
436	20240604	121600	248223360	2735	2735	2735	2735	30
437	20240604	121500	248141310	2735	2735	2735	2735	0
438	20240604	121400	248141310	2735	2735	2735	2735	0
439	20240604	121300	248141310	2735	2735	2735	2735	750
440	20240604	121200	246090060	2735	2735	2735	2735	0
441	20240604	121100	246090060	2735	2735	2735	2735	201
442	20240604	121000	245540325	2730	2730	2730	2730	434
443	20240604	120900	244355505	2730	2730	2730	2730	2
444	20240604	120800	244350045	2730	2730	2730	2730	9
445	20240604	120700	244325475	2730	2730	2730	2730	50
446	20240604	120600	244188975	2730	2730	2730	2730	5
447	20240604	120500	244175325	2730	2730	2730	2730	0
448	20240604	120400	244175325	2730	2735	2735	2730	300
449	20240604	120300	243355825	2735	2735	2735	2735	0
450	20240604	120200	243355825	2735	2735	2735	2735	10
451	20240604	120100	243328475	2740	2740	2740	2740	0
452	20240604	120000	243328475	2740	2740	2740	2740	1
453	20240604	115900	243325735	2740	2740	2740	2740	30
454	20240604	115800	243243535	2725	2725	2725	2725	0
455	20240604	115700	243243535	2725	2735	2735	2725	520
456	20240604	115600	241822535	2735	2735	2735	2735	0
457	20240604	115500	241822535	2735	2730	2735	2730	145
458	20240604	115400	241425985	2735	2735	2735	2735	0
459	20240604	115300	241425985	2735	2735	2735	2735	1
460	20240604	115200	241423250	2725	2725	2725	2725	0
461	20240604	115100	241423250	2725	2730	2730	2725	1013
462	20240604	115000	238662790	2730	2730	2730	2730	0
463	20240604	114900	238662790	2730	2730	2730	2730	80
464	20240604	114800	238444390	2730	2730	2730	2730	0
465	20240604	114700	238444390	2730	2730	2730	2730	120
466	20240604	114600	238116790	2725	2725	2725	2725	0
467	20240604	114500	238116790	2725	2725	2725	2725	0
468	20240604	114400	238116790	2725	2725	2725	2725	0
469	20240604	114300	238116790	2725	2725	2725	2725	121
470	20240604	114200	237787065	2725	2725	2725	2725	0
471	20240604	114100	237787065	2725	2730	2730	2725	232
472	20240604	114000	237154310	2730	2730	2730	2730	100
473	20240604	113900	236881310	2735	2735	2735	2735	1
474	20240604	113800	236878575	2730	2730	2730	2730	0
475	20240604	113700	236878575	2730	2730	2730	2730	400
476	20240604	113600	235786575	2730	2730	2730	2730	0
477	20240604	113500	235786575	2730	2730	2730	2730	0
478	20240604	113400	235786575	2730	2730	2730	2730	0
479	20240604	113300	235786575	2730	2730	2730	2730	49
480	20240604	113200	235652805	2730	2730	2730	2730	0
481	20240604	113100	235652805	2730	2730	2730	2730	0
482	20240604	113000	235652805	2730	2730	2730	2730	102
483	20240604	112900	235374345	2735	2735	2735	2730	1103
484	20240604	112800	232360020	2740	2740	2740	2740	20
485	20240604	112700	232305220	2735	2735	2735	2735	41
486	20240604	112600	232193085	2735	2735	2735	2735	149
487	20240604	112500	231785570	2735	2735	2735	2735	210
488	20240604	112400	231211220	2740	2740	2740	2740	0
489	20240604	112300	231211220	2740	2740	2740	2740	104
490	20240604	112200	230926260	2740	2740	2740	2740	0
491	20240604	112100	230926260	2740	2740	2740	2740	1
492	20240604	112000	230923520	2740	2740	2740	2740	30
493	20240604	111900	230841320	2740	2740	2740	2740	4
494	20240604	111800	230830360	2740	2740	2740	2740	0
495	20240604	111700	230830360	2740	2740	2740	2740	4
496	20240604	111600	230819400	2740	2740	2740	2740	0
497	20240604	111500	230819400	2740	2740	2740	2740	0
498	20240604	111400	230819400	2740	2740	2740	2740	0
499	20240604	111300	230819400	2740	2740	2740	2740	0
500	20240604	111200	230819400	2740	2740	2740	2740	0
501	20240604	111100	230819400	2740	2740	2740	2740	0
502	20240604	111000	230819400	2740	2740	2740	2740	6
503	20240604	110900	230802960	2740	2735	2740	2735	501
504	20240604	110800	229432365	2735	2735	2735	2735	0
505	20240604	110700	229432365	2735	2735	2735	2735	0
506	20240604	110600	229432365	2735	2735	2735	2735	364
507	20240604	110500	228436825	2735	2735	2735	2735	10
508	20240604	110400	228409475	2735	2735	2735	2735	0
509	20240604	110300	228409475	2735	2735	2735	2735	36
510	20240604	110200	228311015	2730	2730	2730	2730	50
511	20240604	110100	228174515	2735	2735	2735	2735	162
512	20240604	110000	227731445	2735	2735	2735	2735	0
513	20240604	105900	227731445	2735	2735	2735	2735	0
514	20240604	105800	227731445	2735	2735	2735	2735	40
515	20240604	105700	227622045	2740	2740	2740	2740	31
516	20240604	105600	227537105	2735	2735	2735	2735	0
517	20240604	105500	227537105	2735	2735	2735	2735	0
518	20240604	105400	227537105	2735	2735	2735	2735	0
519	20240604	105300	227537105	2735	2735	2735	2735	1
520	20240604	105200	227534370	2740	2740	2740	2740	0
521	20240604	105100	227534370	2740	2740	2740	2740	0
522	20240604	105000	227534370	2740	2740	2740	2740	145
523	20240604	104900	227137070	2740	2740	2740	2740	10
524	20240604	104800	227109670	2740	2735	2740	2730	2348
525	20240604	104700	220681650	2735	2735	2735	2735	0
526	20240604	104600	220681650	2735	2735	2735	2735	0
527	20240604	104500	220681650	2735	2735	2735	2735	1208
528	20240604	104400	217377770	2735	2735	2735	2735	5
529	20240604	104300	217364095	2735	2725	2735	2725	243
530	20240604	104200	216701055	2730	2730	2730	2730	529
531	20240604	104100	215256885	2730	2730	2730	2730	508
532	20240604	104000	213870045	2730	2730	2730	2730	258
533	20240604	103900	213165705	2730	2735	2735	2730	727
534	20240604	103800	211178660	2735	2735	2735	2735	198
535	20240604	103700	210637130	2735	2735	2735	2735	0
536	20240604	103600	210637130	2735	2740	2740	2735	954
537	20240604	103500	208026940	2735	2730	2740	2730	804
538	20240604	103400	205827315	2730	2730	2730	2730	2476
539	20240604	103300	199067835	2730	2730	2730	2730	0
540	20240604	103200	199067835	2730	2725	2730	2725	111
541	20240604	103100	198765305	2730	2730	2730	2730	10
542	20240604	103000	198738005	2725	2725	2725	2725	465
543	20240604	102900	197470880	2730	2725	2730	2725	178
544	20240604	102800	196985065	2725	2725	2725	2725	0
545	20240604	102700	196985065	2725	2725	2725	2725	689
546	20240604	102600	195107540	2725	2725	2725	2725	0
547	20240604	102500	195107540	2725	2725	2725	2725	9
548	20240604	102400	195083015	2720	2720	2720	2720	70
549	20240604	102300	194892615	2720	2720	2720	2720	30
550	20240604	102200	194811015	2715	2715	2715	2715	446
551	20240604	102100	193600125	2720	2720	2720	2720	354
552	20240604	102000	192637245	2725	2725	2725	2725	0
553	20240604	101900	192637245	2725	2725	2725	2725	1
554	20240604	101800	192634520	2720	2720	2720	2720	0
555	20240604	101700	192634520	2720	2720	2720	2720	0
556	20240604	101600	192634520	2720	2720	2720	2720	30
557	20240604	101500	192552920	2720	2720	2720	2720	0
558	20240604	101400	192552920	2720	2720	2720	2720	0
559	20240604	101300	192552920	2720	2720	2720	2720	429
560	20240604	101200	191386040	2725	2725	2725	2725	0
561	20240604	101100	191386040	2725	2725	2725	2725	10
562	20240604	101000	191358790	2725	2720	2725	2720	151
563	20240604	100900	190948065	2720	2720	2720	2720	100
564	20240604	100800	190676065	2725	2725	2725	2725	0
565	20240604	100700	190676065	2725	2725	2725	2725	101
566	20240604	100600	190400840	2725	2725	2725	2725	0
567	20240604	100500	190400840	2725	2725	2725	2725	1
568	20240604	100400	190398115	2715	2715	2715	2715	314
569	20240604	100300	189545605	2725	2725	2725	2725	400
570	20240604	100200	188455605	2725	2725	2725	2725	3
571	20240604	100100	188447430	2725	2725	2725	2725	4
572	20240604	100000	188436530	2720	2720	2720	2720	0
573	20240604	095900	188436530	2720	2720	2720	2720	3
574	20240604	095800	188428370	2725	2725	2725	2725	2
575	20240604	095700	188422920	2725	2725	2725	2725	205
576	20240604	095600	187864295	2725	2725	2725	2725	0
577	20240604	095500	187864295	2725	2720	2725	2720	920
578	20240604	095400	185359985	2710	2710	2710	2710	0
579	20240604	095300	185359985	2710	2720	2720	2710	106
580	20240604	095200	185071825	2720	2720	2720	2720	450
581	20240604	095100	183847825	2720	2720	2720	2715	1524
582	20240604	095000	179704545	2720	2715	2720	2715	274
583	20240604	094900	178960630	2715	2715	2715	2710	471
584	20240604	094800	177684060	2710	2710	2710	2710	300
585	20240604	094700	176871060	2720	2715	2720	2715	316
586	20240604	094600	176011595	2715	2715	2715	2715	9
587	20240604	094500	175987160	2705	2710	2710	2705	757
588	20240604	094400	173939295	2720	2720	2720	2715	35
589	20240604	094300	173844105	2720	2725	2725	2720	52
590	20240604	094200	173702415	2720	2720	2720	2720	767
591	20240604	094100	171616175	2720	2720	2720	2720	10
592	20240604	094000	171588975	2715	2715	2715	2715	0
593	20240604	093900	171588975	2715	2710	2715	2710	11
594	20240604	093800	171559160	2710	2710	2710	2710	7
595	20240604	093700	171540190	2700	2700	2700	2700	1472
596	20240604	093600	167565790	2710	2695	2710	2695	1787
597	20240604	093500	162749675	2700	2710	2710	2700	2982
598	20240604	093400	154677340	2705	2710	2710	2705	25
599	20240604	093300	154609690	2710	2705	2710	2705	68
600	20240604	093200	154425485	2705	2705	2705	2700	2602
601	20240604	093100	147395075	2705	2705	2705	2705	1015
602	20240604	093000	144649500	2705	2710	2710	2700	4531
603	20240604	092900	132408450	2705	2705	2705	2705	58
604	20240604	092800	132251560	2705	2710	2710	2705	666
605	20240604	092700	130449200	2710	2710	2710	2710	384
606	20240604	092600	129408560	2710	2710	2710	2710	50
607	20240604	092500	129273060	2710	2710	2710	2710	50
608	20240604	092400	129137560	2705	2705	2705	2705	70
609	20240604	092300	128948210	2710	2705	2710	2700	1100
610	20240604	092200	125974710	2705	2700	2705	2695	19021
611	20240604	092100	74572220	2700	2705	2705	2700	3122
612	20240604	092000	66142105	2705	2705	2705	2705	650
613	20240604	091900	64383855	2705	2705	2705	2705	488
614	20240604	091800	63063815	2700	2705	2705	2700	505
615	20240604	091700	61700235	2700	2720	2720	2700	10272
616	20240604	091600	33902525	2720	2725	2725	2720	343
617	20240604	091500	32969550	2725	2725	2725	2725	914
618	20240604	091400	30478900	2725	2725	2725	2725	0
619	20240604	091300	30478900	2725	2720	2725	2715	256
620	20240604	091200	29782555	2715	2720	2720	2715	1392
621	20240604	091100	26002775	2715	2715	2715	2715	180
622	20240604	091000	25514075	2715	2715	2715	2715	305
623	20240604	090900	24686000	2715	2730	2730	2715	2056
624	20240604	090800	19098830	2730	2730	2730	2730	1366
625	20240604	090700	15369650	2720	2725	2730	2720	2580
626	20240604	090600	8343645	2725	2725	2725	2725	295
627	20240604	090500	7539770	2730	2730	2730	2730	0
628	20240604	090400	7539770	2730	2730	2730	2730	18
629	20240604	090300	7490630	2720	2720	2720	2720	110
630	20240604	090200	7191430	2720	2730	2730	2720	802
631	20240604	090100	5009800	2730	2730	2730	2730	500
632	20240604	090000	3644800	2720	2720	2720	2720	1340