KissMeData/066590/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	194500	177046915	2860	2860	2860	2860	673
3	20240604	194400	177046915	2860	2860	2860	2860	0
4	20240604	194300	177046915	2860	2860	2860	2860	0
5	20240604	194200	177046915	2860	2860	2860	2860	0
6	20240604	194100	177046915	2860	2860	2860	2860	0
7	20240604	194000	177046915	2860	2860	2860	2860	0
8	20240604	193900	177046915	2860	2860	2860	2860	0
9	20240604	193800	177046915	2860	2860	2860	2860	0
10	20240604	193700	177046915	2860	2860	2860	2860	0
11	20240604	193600	177046915	2860	2860	2860	2860	0
12	20240604	193500	177046915	2860	2860	2860	2860	0
13	20240604	193400	177046915	2860	2860	2860	2860	0
14	20240604	193300	177046915	2860	2860	2860	2860	0
15	20240604	193200	177046915	2860	2860	2860	2860	0
16	20240604	193100	177046915	2860	2860	2860	2860	0
17	20240604	193000	177046915	2860	2860	2860	2860	0
18	20240604	192900	177046915	2860	2860	2860	2860	0
19	20240604	192800	177046915	2860	2860	2860	2860	0
20	20240604	192700	177046915	2860	2860	2860	2860	0
21	20240604	192600	177046915	2860	2860	2860	2860	0
22	20240604	192500	177046915	2860	2860	2860	2860	0
23	20240604	192400	177046915	2860	2860	2860	2860	0
24	20240604	192300	177046915	2860	2860	2860	2860	0
25	20240604	192200	177046915	2860	2860	2860	2860	0
26	20240604	192100	177046915	2860	2860	2860	2860	0
27	20240604	192000	177046915	2860	2860	2860	2860	0
28	20240604	191900	177046915	2860	2860	2860	2860	0
29	20240604	191800	177046915	2860	2860	2860	2860	0
30	20240604	191700	177046915	2860	2860	2860	2860	0
31	20240604	191600	177046915	2860	2860	2860	2860	0
32	20240604	191500	177046915	2860	2860	2860	2860	673
33	20240604	191400	177046915	2860	2860	2860	2860	0
34	20240604	191300	177046915	2860	2860	2860	2860	0
35	20240604	191200	177046915	2860	2860	2860	2860	0
36	20240604	191100	177046915	2860	2860	2860	2860	0
37	20240604	191000	177046915	2860	2860	2860	2860	0
38	20240604	190900	177046915	2860	2860	2860	2860	0
39	20240604	190800	177046915	2860	2860	2860	2860	0
40	20240604	190700	177046915	2860	2860	2860	2860	0
41	20240604	190600	177046915	2860	2860	2860	2860	0
42	20240604	190500	177046915	2860	2860	2860	2860	0
43	20240604	190400	177046915	2860	2860	2860	2860	0
44	20240604	190300	177046915	2860	2860	2860	2860	0
45	20240604	190200	177046915	2860	2860	2860	2860	0
46	20240604	190100	177046915	2860	2860	2860	2860	0
47	20240604	190000	177046915	2860	2860	2860	2860	0
48	20240604	185900	177046915	2860	2860	2860	2860	0
49	20240604	185800	177046915	2860	2860	2860	2860	0
50	20240604	185700	177046915	2860	2860	2860	2860	0
51	20240604	185600	177046915	2860	2860	2860	2860	0
52	20240604	185500	177046915	2860	2860	2860	2860	0
53	20240604	185400	177046915	2860	2860	2860	2860	0
54	20240604	185300	177046915	2860	2860	2860	2860	0
55	20240604	185200	177046915	2860	2860	2860	2860	0
56	20240604	185100	177046915	2860	2860	2860	2860	0
57	20240604	185000	177046915	2860	2860	2860	2860	0
58	20240604	184900	177046915	2860	2860	2860	2860	0
59	20240604	184800	177046915	2860	2860	2860	2860	0
60	20240604	184700	177046915	2860	2860	2860	2860	0
61	20240604	184600	177046915	2860	2860	2860	2860	0
62	20240604	184500	177046915	2860	2860	2860	2860	673
63	20240604	184400	177046915	2860	2860	2860	2860	0
64	20240604	184300	177046915	2860	2860	2860	2860	0
65	20240604	184200	177046915	2860	2860	2860	2860	0
66	20240604	184100	177046915	2860	2860	2860	2860	0
67	20240604	184000	177046915	2860	2860	2860	2860	0
68	20240604	183900	177046915	2860	2860	2860	2860	0
69	20240604	183800	177046915	2860	2860	2860	2860	0
70	20240604	183700	177046915	2860	2860	2860	2860	0
71	20240604	183600	177046915	2860	2860	2860	2860	0
72	20240604	183500	177046915	2860	2860	2860	2860	0
73	20240604	183400	177046915	2860	2860	2860	2860	0
74	20240604	183300	177046915	2860	2860	2860	2860	0
75	20240604	183200	177046915	2860	2860	2860	2860	0
76	20240604	183100	177046915	2860	2860	2860	2860	0
77	20240604	183000	177046915	2860	2860	2860	2860	0
78	20240604	182900	177046915	2860	2860	2860	2860	0
79	20240604	182800	177046915	2860	2860	2860	2860	0
80	20240604	182700	177046915	2860	2860	2860	2860	0
81	20240604	182600	177046915	2860	2860	2860	2860	0
82	20240604	182500	177046915	2860	2860	2860	2860	0
83	20240604	182400	177046915	2860	2860	2860	2860	0
84	20240604	182300	177046915	2860	2860	2860	2860	0
85	20240604	182200	177046915	2860	2860	2860	2860	0
86	20240604	182100	177046915	2860	2860	2860	2860	0
87	20240604	182000	177046915	2860	2860	2860	2860	0
88	20240604	181900	177046915	2860	2860	2860	2860	0
89	20240604	181800	177046915	2860	2860	2860	2860	0
90	20240604	181700	177046915	2860	2860	2860	2860	0
91	20240604	181600	177046915	2860	2860	2860	2860	0
92	20240604	181500	177046915	2860	2860	2860	2860	673
93	20240604	181400	177046915	2860	2860	2860	2860	0
94	20240604	181300	177046915	2860	2860	2860	2860	0
95	20240604	181200	177046915	2860	2860	2860	2860	0
96	20240604	181100	177046915	2860	2860	2860	2860	0
97	20240604	181000	177046915	2860	2860	2860	2860	0
98	20240604	180900	177046915	2860	2860	2860	2860	0
99	20240604	180800	177046915	2860	2860	2860	2860	0
100	20240604	180700	177046915	2860	2860	2860	2860	0
101	20240604	180600	177046915	2860	2860	2860	2860	0
102	20240604	180500	177046915	2860	2860	2860	2860	0
103	20240604	180400	177046915	2860	2860	2860	2860	0
104	20240604	180300	177046915	2860	2860	2860	2860	0
105	20240604	180200	177046915	2860	2860	2860	2860	0
106	20240604	180100	177046915	2860	2860	2860	2860	0
107	20240604	180000	177046915	2860	2860	2860	2860	0
108	20240604	175900	177046915	2860	2860	2860	2860	0
109	20240604	175800	177046915	2860	2860	2860	2860	0
110	20240604	175700	177046915	2860	2860	2860	2860	0
111	20240604	175600	177046915	2860	2860	2860	2860	0
112	20240604	175500	177046915	2860	2860	2860	2860	0
113	20240604	175400	177046915	2860	2860	2860	2860	0
114	20240604	175300	177046915	2860	2860	2860	2860	0
115	20240604	175200	177046915	2860	2860	2860	2860	0
116	20240604	175100	177046915	2860	2860	2860	2860	0
117	20240604	175000	177046915	2860	2860	2860	2860	0
118	20240604	174900	177046915	2860	2860	2860	2860	0
119	20240604	174800	177046915	2860	2860	2860	2860	0
120	20240604	174700	177046915	2860	2860	2860	2860	0
121	20240604	174600	177046915	2860	2860	2860	2860	0
122	20240604	174500	177046915	2860	2860	2860	2860	673
123	20240604	174400	177046915	2860	2860	2860	2860	0
124	20240604	174300	177046915	2860	2860	2860	2860	0
125	20240604	174200	177046915	2860	2860	2860	2860	0
126	20240604	174100	177046915	2860	2860	2860	2860	0
127	20240604	174000	177046915	2860	2860	2860	2860	0
128	20240604	173900	177046915	2860	2860	2860	2860	0
129	20240604	173800	177046915	2860	2860	2860	2860	0
130	20240604	173700	177046915	2860	2860	2860	2860	0
131	20240604	173600	177046915	2860	2860	2860	2860	0
132	20240604	173500	177046915	2860	2860	2860	2860	0
133	20240604	173400	177046915	2860	2860	2860	2860	0
134	20240604	173300	177046915	2860	2860	2860	2860	0
135	20240604	173200	177046915	2860	2860	2860	2860	0
136	20240604	173100	177046915	2860	2860	2860	2860	0
137	20240604	173000	177046915	2860	2860	2860	2860	0
138	20240604	172900	177046915	2860	2860	2860	2860	0
139	20240604	172800	177046915	2860	2860	2860	2860	0
140	20240604	172700	177046915	2860	2860	2860	2860	0
141	20240604	172600	177046915	2860	2860	2860	2860	0
142	20240604	172500	177046915	2860	2860	2860	2860	0
143	20240604	172400	177046915	2860	2860	2860	2860	0
144	20240604	172300	177046915	2860	2860	2860	2860	0
145	20240604	172200	177046915	2860	2860	2860	2860	0
146	20240604	172100	177046915	2860	2860	2860	2860	0
147	20240604	172000	177046915	2860	2860	2860	2860	0
148	20240604	171900	177046915	2860	2860	2860	2860	0
149	20240604	171800	177046915	2860	2860	2860	2860	0
150	20240604	171700	177046915	2860	2860	2860	2860	0
151	20240604	171600	177046915	2860	2860	2860	2860	0
152	20240604	171500	177046915	2860	2860	2860	2860	673
153	20240604	171400	177046915	2860	2860	2860	2860	0
154	20240604	171300	177046915	2860	2860	2860	2860	0
155	20240604	171200	177046915	2860	2860	2860	2860	0
156	20240604	171100	177046915	2860	2860	2860	2860	0
157	20240604	171000	177046915	2860	2860	2860	2860	0
158	20240604	170900	177046915	2860	2860	2860	2860	0
159	20240604	170800	177046915	2860	2860	2860	2860	0
160	20240604	170700	177046915	2860	2860	2860	2860	0
161	20240604	170600	177046915	2860	2860	2860	2860	0
162	20240604	170500	177046915	2860	2860	2860	2860	0
163	20240604	170400	177046915	2860	2860	2860	2860	0
164	20240604	170300	177046915	2860	2860	2860	2860	0
165	20240604	170200	177046915	2860	2860	2860	2860	0
166	20240604	170100	177046915	2860	2860	2860	2860	0
167	20240604	170000	177046915	2860	2860	2860	2860	0
168	20240604	165900	177046915	2860	2860	2860	2860	0
169	20240604	165800	177046915	2860	2860	2860	2860	0
170	20240604	165700	177046915	2860	2860	2860	2860	0
171	20240604	165600	177046915	2860	2860	2860	2860	0
172	20240604	165500	177046915	2860	2860	2860	2860	0
173	20240604	165400	177046915	2860	2860	2860	2860	0
174	20240604	165300	177046915	2860	2860	2860	2860	0
175	20240604	165200	177046915	2860	2860	2860	2860	0
176	20240604	165100	177046915	2860	2860	2860	2860	0
177	20240604	165000	177046915	2860	2860	2860	2860	0
178	20240604	164900	177046915	2860	2860	2860	2860	0
179	20240604	164800	177046915	2860	2860	2860	2860	0
180	20240604	164700	177046915	2860	2860	2860	2860	0
181	20240604	164600	177046915	2860	2860	2860	2860	0
182	20240604	164500	177046915	2860	2860	2860	2860	673
183	20240604	164400	177046915	2860	2860	2860	2860	0
184	20240604	164300	177046915	2860	2860	2860	2860	0
185	20240604	164200	177046915	2860	2860	2860	2860	0
186	20240604	164100	177046915	2860	2860	2860	2860	0
187	20240604	164000	177046915	2860	2860	2860	2860	0
188	20240604	163900	177046915	2860	2860	2860	2860	0
189	20240604	163800	177046915	2860	2860	2860	2860	0
190	20240604	163700	177046915	2860	2860	2860	2860	0
191	20240604	163600	177046915	2860	2860	2860	2860	0
192	20240604	163500	177046915	2860	2860	2860	2860	0
193	20240604	163400	177046915	2860	2860	2860	2860	0
194	20240604	163300	177046915	2860	2860	2860	2860	0
195	20240604	163200	177046915	2860	2860	2860	2860	0
196	20240604	163100	177046915	2860	2860	2860	2860	0
197	20240604	163000	177046915	2860	2860	2860	2860	0
198	20240604	162900	177046915	2860	2860	2860	2860	0
199	20240604	162800	177046915	2860	2860	2860	2860	0
200	20240604	162700	177046915	2860	2860	2860	2860	0
201	20240604	162600	177046915	2860	2860	2860	2860	0
202	20240604	162500	177046915	2860	2860	2860	2860	0
203	20240604	162400	177046915	2860	2860	2860	2860	0
204	20240604	162300	177046915	2860	2860	2860	2860	0
205	20240604	162200	177046915	2860	2860	2860	2860	0
206	20240604	162100	177046915	2860	2860	2860	2860	0
207	20240604	162000	177046915	2860	2860	2860	2860	0
208	20240604	161900	177046915	2860	2860	2860	2860	0
209	20240604	161800	177046915	2860	2860	2860	2860	0
210	20240604	161700	177046915	2860	2860	2860	2860	0
211	20240604	161600	177046915	2860	2860	2860	2860	0
212	20240604	161500	177046915	2860	2860	2860	2860	673
213	20240604	161400	177046915	2860	2860	2860	2860	0
214	20240604	161300	177046915	2860	2860	2860	2860	0
215	20240604	161200	177046915	2860	2860	2860	2860	0
216	20240604	161100	177046915	2860	2860	2860	2860	0
217	20240604	161000	177046915	2860	2860	2860	2860	0
218	20240604	160900	177046915	2860	2860	2860	2860	0
219	20240604	160800	177046915	2860	2860	2860	2860	0
220	20240604	160700	177046915	2860	2860	2860	2860	0
221	20240604	160600	177046915	2860	2860	2860	2860	0
222	20240604	160500	177046915	2860	2860	2860	2860	0
223	20240604	160400	177046915	2860	2860	2860	2860	0
224	20240604	160300	177046915	2860	2860	2860	2860	0
225	20240604	160200	177046915	2860	2860	2860	2860	0
226	20240604	160100	177046915	2860	2860	2860	2860	0
227	20240604	160000	177046915	2860	2860	2860	2860	0
228	20240604	155900	177046915	2860	2860	2860	2860	0
229	20240604	155800	177046915	2860	2860	2860	2860	0
230	20240604	155700	177046915	2860	2860	2860	2860	0
231	20240604	155600	177046915	2860	2860	2860	2860	0
232	20240604	155500	177046915	2860	2860	2860	2860	0
233	20240604	155400	177046915	2860	2860	2860	2860	0
234	20240604	155300	177046915	2860	2860	2860	2860	0
235	20240604	155200	177046915	2860	2860	2860	2860	0
236	20240604	155100	177046915	2860	2860	2860	2860	0
237	20240604	155000	177046915	2860	2860	2860	2860	0
238	20240604	154900	177046915	2860	2860	2860	2860	0
239	20240604	154800	177046915	2860	2860	2860	2860	0
240	20240604	154700	177046915	2860	2860	2860	2860	0
241	20240604	154600	177046915	2860	2860	2860	2860	0
242	20240604	154500	177046915	2860	2860	2860	2860	673
243	20240604	154400	177046915	2860	2860	2860	2860	0
244	20240604	154300	177046915	2860	2860	2860	2860	0
245	20240604	154200	177046915	2860	2860	2860	2860	0
246	20240604	154100	177046915	2860	2860	2860	2860	0
247	20240604	154000	177046915	2860	2860	2860	2860	0
248	20240604	153900	177046915	2860	2860	2860	2860	0
249	20240604	153800	177046915	2860	2860	2860	2860	0
250	20240604	153700	177046915	2860	2860	2860	2860	0
251	20240604	153600	177046915	2860	2860	2860	2860	0
252	20240604	153500	177046915	2860	2860	2860	2860	0
253	20240604	153400	177046915	2860	2860	2860	2860	0
254	20240604	153300	177046915	2860	2860	2860	2860	0
255	20240604	153200	177046915	2860	2860	2860	2860	0
256	20240604	153100	177046915	2860	2860	2860	2860	0
257	20240604	153000	177046915	2860	2860	2860	2860	673
258	20240604	152900	175122135	2860	2860	2860	2860	0
259	20240604	152800	175122135	2860	2860	2860	2860	0
260	20240604	152700	175122135	2860	2860	2860	2860	0
261	20240604	152600	175122135	2860	2860	2860	2860	0
262	20240604	152500	175122135	2860	2860	2860	2860	0
263	20240604	152400	175122135	2860	2860	2860	2860	0
264	20240604	152300	175122135	2860	2860	2860	2860	0
265	20240604	152200	175122135	2860	2860	2860	2860	0
266	20240604	152100	175122135	2860	2860	2860	2860	0
267	20240604	152000	175122135	2860	2860	2860	2860	0
268	20240604	151900	175122135	2860	2825	2860	2825	950
269	20240604	151800	172421990	2830	2835	2835	2830	407
270	20240604	151700	171268150	2830	2830	2830	2830	25
271	20240604	151600	171197400	2835	2835	2835	2835	1
272	20240604	151500	171194565	2830	2830	2830	2830	176
273	20240604	151400	170696485	2835	2835	2835	2835	0
274	20240604	151300	170696485	2835	2835	2835	2835	1
275	20240604	151200	170693650	2820	2825	2830	2820	149
276	20240604	151100	170273410	2825	2825	2825	2820	340
277	20240604	151000	169313210	2825	2820	2825	2820	382
278	20240604	150900	168235890	2825	2825	2825	2825	0
279	20240604	150800	168235890	2825	2825	2825	2825	251
280	20240604	150700	167526815	2825	2825	2825	2825	50
281	20240604	150600	167385565	2825	2825	2825	2825	1
282	20240604	150500	167382740	2820	2820	2820	2820	103
283	20240604	150400	167092280	2825	2825	2825	2825	0
284	20240604	150300	167092280	2825	2825	2825	2825	0
285	20240604	150200	167092280	2825	2825	2825	2825	1
286	20240604	150100	167089455	2825	2820	2825	2820	1797
287	20240604	150000	162021910	2820	2820	2820	2820	91
288	20240604	145900	161765290	2820	2820	2820	2820	0
289	20240604	145800	161765290	2820	2825	2825	2820	250
290	20240604	145700	161059790	2825	2825	2825	2825	0
291	20240604	145600	161059790	2825	2825	2825	2825	100
292	20240604	145500	160777290	2825	2825	2825	2825	0
293	20240604	145400	160777290	2825	2825	2825	2825	0
294	20240604	145300	160777290	2825	2825	2825	2825	0
295	20240604	145200	160777290	2825	2825	2825	2825	0
296	20240604	145100	160777290	2825	2825	2825	2825	0
297	20240604	145000	160777290	2825	2825	2825	2825	0
298	20240604	144900	160777290	2825	2825	2825	2825	2
299	20240604	144800	160771640	2825	2825	2825	2825	0
300	20240604	144700	160771640	2825	2825	2825	2825	0
301	20240604	144600	160771640	2825	2825	2825	2825	0
302	20240604	144500	160771640	2825	2825	2825	2825	0
303	20240604	144400	160771640	2825	2825	2825	2825	50
304	20240604	144300	160630390	2825	2825	2825	2825	100
305	20240604	144200	160347890	2820	2820	2820	2820	0
306	20240604	144100	160347890	2820	2820	2820	2820	0
307	20240604	144000	160347890	2820	2820	2820	2820	0
308	20240604	143900	160347890	2820	2820	2820	2820	0
309	20240604	143800	160347890	2820	2820	2820	2820	100
310	20240604	143700	160065890	2820	2820	2820	2820	0
311	20240604	143600	160065890	2820	2820	2820	2820	0
312	20240604	143500	160065890	2820	2820	2820	2820	30
313	20240604	143400	159981290	2820	2820	2820	2820	0
314	20240604	143300	159981290	2820	2820	2820	2820	0
315	20240604	143200	159981290	2820	2820	2820	2820	0
316	20240604	143100	159981290	2820	2820	2820	2820	0
317	20240604	143000	159981290	2820	2820	2820	2820	0
318	20240604	142900	159981290	2820	2820	2820	2820	0
319	20240604	142800	159981290	2820	2820	2820	2820	0
320	20240604	142700	159981290	2820	2820	2820	2820	0
321	20240604	142600	159981290	2820	2820	2820	2820	538
322	20240604	142500	158464130	2815	2815	2815	2815	0
323	20240604	142400	158464130	2815	2815	2815	2815	80
324	20240604	142300	158238930	2820	2820	2820	2820	375
325	20240604	142200	157181430	2820	2820	2820	2820	0
326	20240604	142100	157181430	2820	2820	2820	2820	0
327	20240604	142000	157181430	2820	2820	2820	2820	950
328	20240604	141900	154502430	2825	2825	2825	2825	0
329	20240604	141800	154502430	2825	2825	2825	2825	0
330	20240604	141700	154502430	2825	2825	2825	2825	0
331	20240604	141600	154502430	2825	2825	2825	2825	0
332	20240604	141500	154502430	2825	2825	2825	2825	0
333	20240604	141400	154502430	2825	2825	2825	2825	0
334	20240604	141300	154502430	2825	2825	2825	2825	0
335	20240604	141200	154502430	2825	2825	2825	2825	0
336	20240604	141100	154502430	2825	2825	2825	2825	499
337	20240604	141000	153092755	2820	2820	2820	2820	1000
338	20240604	140900	150272755	2820	2820	2820	2820	0
339	20240604	140800	150272755	2820	2820	2820	2820	0
340	20240604	140700	150272755	2820	2820	2820	2820	0
341	20240604	140600	150272755	2820	2820	2820	2820	621
342	20240604	140500	148521535	2825	2825	2825	2825	65
343	20240604	140400	148337910	2825	2825	2825	2825	0
344	20240604	140300	148337910	2825	2825	2825	2825	135
345	20240604	140200	147956535	2825	2825	2825	2825	683
346	20240604	140100	146027060	2820	2820	2820	2820	0
347	20240604	140000	146027060	2820	2820	2820	2820	0
348	20240604	135900	146027060	2820	2820	2820	2820	0
349	20240604	135800	146027060	2820	2820	2820	2820	0
350	20240604	135700	146027060	2820	2820	2820	2820	10
351	20240604	135600	145998860	2825	2825	2825	2825	0
352	20240604	135500	145998860	2825	2825	2825	2825	0
353	20240604	135400	145998860	2825	2825	2825	2825	0
354	20240604	135300	145998860	2825	2825	2825	2825	0
355	20240604	135200	145998860	2825	2825	2825	2825	10
356	20240604	135100	145970610	2825	2825	2825	2825	0
357	20240604	135000	145970610	2825	2825	2825	2825	1
358	20240604	134900	145967785	2820	2825	2825	2820	1440
359	20240604	134800	141906055	2825	2825	2825	2825	0
360	20240604	134700	141906055	2825	2825	2825	2825	707
361	20240604	134600	139908780	2825	2825	2825	2825	0
362	20240604	134500	139908780	2825	2825	2825	2825	0
363	20240604	134400	139908780	2825	2825	2825	2825	0
364	20240604	134300	139908780	2825	2825	2825	2825	0
365	20240604	134200	139908780	2825	2825	2825	2825	0
366	20240604	134100	139908780	2825	2825	2825	2825	0
367	20240604	134000	139908780	2825	2825	2825	2825	556
368	20240604	133900	138338080	2825	2825	2825	2825	10
369	20240604	133800	138309830	2825	2825	2825	2825	0
370	20240604	133700	138309830	2825	2825	2825	2825	0
371	20240604	133600	138309830	2825	2825	2825	2825	0
372	20240604	133500	138309830	2825	2825	2825	2825	0
373	20240604	133400	138309830	2825	2825	2825	2825	0
374	20240604	133300	138309830	2825	2825	2825	2825	0
375	20240604	133200	138309830	2825	2825	2825	2825	0
376	20240604	133100	138309830	2825	2825	2825	2825	0
377	20240604	133000	138309830	2825	2825	2825	2825	0
378	20240604	132900	138309830	2825	2825	2825	2825	0
379	20240604	132800	138309830	2825	2825	2825	2825	0
380	20240604	132700	138309830	2825	2825	2825	2825	100
381	20240604	132600	138027330	2825	2825	2825	2825	0
382	20240604	132500	138027330	2825	2825	2825	2825	0
383	20240604	132400	138027330	2825	2825	2825	2825	0
384	20240604	132300	138027330	2825	2825	2825	2825	500
385	20240604	132200	136614830	2820	2820	2820	2820	0
386	20240604	132100	136614830	2820	2820	2820	2820	0
387	20240604	132000	136614830	2820	2820	2820	2820	0
388	20240604	131900	136614830	2820	2820	2820	2820	0
389	20240604	131800	136614830	2820	2820	2820	2820	0
390	20240604	131700	136614830	2820	2820	2820	2820	0
391	20240604	131600	136614830	2820	2820	2820	2820	0
392	20240604	131500	136614830	2820	2820	2820	2820	0
393	20240604	131400	136614830	2820	2820	2820	2820	1
394	20240604	131300	136612010	2815	2815	2815	2815	575
395	20240604	131200	134993385	2820	2820	2820	2820	374
396	20240604	131100	133938705	2820	2820	2820	2820	20
397	20240604	131000	133882305	2820	2820	2820	2820	0
398	20240604	130900	133882305	2820	2820	2820	2820	13
399	20240604	130800	133845645	2820	2820	2820	2820	8
400	20240604	130700	133823085	2820	2820	2820	2820	52
401	20240604	130600	133676445	2820	2820	2820	2820	0
402	20240604	130500	133676445	2820	2820	2820	2820	0
403	20240604	130400	133676445	2820	2820	2820	2820	0
404	20240604	130300	133676445	2820	2820	2820	2820	0
405	20240604	130200	133676445	2820	2820	2820	2820	1239
406	20240604	130100	130182465	2820	2820	2820	2820	359
407	20240604	130000	129170085	2820	2820	2820	2820	0
408	20240604	125900	129170085	2820	2820	2820	2820	0
409	20240604	125800	129170085	2820	2820	2820	2820	100
410	20240604	125700	128888085	2820	2820	2820	2820	359
411	20240604	125600	127875705	2820	2820	2820	2820	0
412	20240604	125500	127875705	2820	2820	2820	2820	0
413	20240604	125400	127875705	2820	2820	2820	2820	0
414	20240604	125300	127875705	2820	2820	2820	2820	56
415	20240604	125200	127717785	2820	2820	2820	2820	122
416	20240604	125100	127373745	2820	2820	2820	2820	70
417	20240604	125000	127176345	2820	2820	2820	2820	88
418	20240604	124900	126928185	2820	2820	2820	2820	55
419	20240604	124800	126773085	2820	2820	2820	2820	0
420	20240604	124700	126773085	2820	2820	2820	2820	0
421	20240604	124600	126773085	2820	2820	2820	2820	0
422	20240604	124500	126773085	2820	2820	2820	2820	1
423	20240604	124400	126770265	2820	2820	2820	2820	0
424	20240604	124300	126770265	2820	2820	2820	2820	10
425	20240604	124200	126742065	2820	2820	2820	2820	0
426	20240604	124100	126742065	2820	2820	2820	2820	0
427	20240604	124000	126742065	2820	2820	2820	2820	0
428	20240604	123900	126742065	2820	2820	2820	2820	52
429	20240604	123800	126595425	2820	2820	2820	2820	0
430	20240604	123700	126595425	2820	2820	2820	2820	0
431	20240604	123600	126595425	2820	2820	2820	2820	0
432	20240604	123500	126595425	2820	2820	2820	2820	0
433	20240604	123400	126595425	2820	2820	2820	2820	0
434	20240604	123300	126595425	2820	2820	2820	2820	0
435	20240604	123200	126595425	2820	2820	2820	2820	0
436	20240604	123100	126595425	2820	2820	2820	2820	8
437	20240604	123000	126572865	2815	2815	2815	2815	0
438	20240604	122900	126572865	2815	2815	2815	2815	0
439	20240604	122800	126572865	2815	2815	2815	2815	0
440	20240604	122700	126572865	2815	2815	2815	2815	0
441	20240604	122600	126572865	2815	2815	2815	2815	1677
442	20240604	122500	121852110	2815	2820	2820	2815	2133
443	20240604	122400	115847195	2820	2820	2820	2820	12
444	20240604	122300	115813355	2830	2830	2830	2830	0
445	20240604	122200	115813355	2830	2830	2830	2830	0
446	20240604	122100	115813355	2830	2830	2830	2830	0
447	20240604	122000	115813355	2830	2830	2830	2830	1
448	20240604	121900	115810525	2815	2815	2815	2815	0
449	20240604	121800	115810525	2815	2815	2815	2815	12
450	20240604	121700	115776745	2830	2830	2830	2830	0
451	20240604	121600	115776745	2830	2830	2830	2830	0
452	20240604	121500	115776745	2830	2830	2830	2830	3
453	20240604	121400	115768255	2815	2815	2815	2815	0
454	20240604	121300	115768255	2815	2815	2815	2815	0
455	20240604	121200	115768255	2815	2815	2815	2815	0
456	20240604	121100	115768255	2815	2815	2815	2815	0
457	20240604	121000	115768255	2815	2815	2815	2815	513
458	20240604	120900	114324160	2815	2830	2830	2815	405
459	20240604	120800	113184070	2820	2825	2825	2820	1024
460	20240604	120700	110296385	2830	2830	2830	2830	1
461	20240604	120600	110293555	2830	2830	2830	2830	0
462	20240604	120500	110293555	2830	2830	2830	2830	0
463	20240604	120400	110293555	2830	2830	2830	2830	0
464	20240604	120300	110293555	2830	2830	2830	2830	0
465	20240604	120200	110293555	2830	2830	2830	2830	50
466	20240604	120100	110152055	2830	2830	2830	2830	0
467	20240604	120000	110152055	2830	2830	2830	2830	0
468	20240604	115900	110152055	2830	2830	2830	2830	0
469	20240604	115800	110152055	2830	2830	2830	2830	0
470	20240604	115700	110152055	2830	2830	2830	2830	0
471	20240604	115600	110152055	2830	2830	2830	2830	1
472	20240604	115500	110149225	2830	2830	2830	2830	0
473	20240604	115400	110149225	2830	2830	2830	2830	0
474	20240604	115300	110149225	2830	2825	2830	2820	861
475	20240604	115200	107717275	2835	2835	2835	2835	0
476	20240604	115100	107717275	2835	2835	2835	2835	18
477	20240604	115000	107666245	2835	2835	2835	2835	0
478	20240604	114900	107666245	2835	2835	2835	2835	0
479	20240604	114800	107666245	2835	2835	2835	2835	0
480	20240604	114700	107666245	2835	2835	2835	2835	0
481	20240604	114600	107666245	2835	2835	2835	2835	0
482	20240604	114500	107666245	2835	2835	2835	2835	0
483	20240604	114400	107666245	2835	2835	2835	2835	2
484	20240604	114300	107660575	2835	2835	2835	2835	0
485	20240604	114200	107660575	2835	2830	2835	2830	75
486	20240604	114100	107448320	2835	2835	2835	2835	0
487	20240604	114000	107448320	2835	2835	2835	2835	0
488	20240604	113900	107448320	2835	2835	2835	2835	0
489	20240604	113800	107448320	2835	2835	2835	2835	0
490	20240604	113700	107448320	2835	2835	2835	2835	0
491	20240604	113600	107448320	2835	2835	2835	2835	0
492	20240604	113500	107448320	2835	2835	2835	2835	0
493	20240604	113400	107448320	2835	2835	2835	2835	0
494	20240604	113300	107448320	2835	2835	2835	2835	0
495	20240604	113200	107448320	2835	2835	2835	2835	0
496	20240604	113100	107448320	2835	2835	2835	2835	100
497	20240604	113000	107164820	2835	2835	2835	2835	1
498	20240604	112900	107161985	2835	2835	2835	2835	0
499	20240604	112800	107161985	2835	2835	2835	2835	70
500	20240604	112700	106963535	2835	2835	2835	2835	0
501	20240604	112600	106963535	2835	2835	2835	2835	0
502	20240604	112500	106963535	2835	2835	2835	2835	1
503	20240604	112400	106960700	2830	2830	2830	2830	0
504	20240604	112300	106960700	2830	2830	2830	2830	0
505	20240604	112200	106960700	2830	2830	2830	2830	0
506	20240604	112100	106960700	2830	2830	2830	2830	0
507	20240604	112000	106960700	2830	2830	2830	2830	0
508	20240604	111900	106960700	2830	2830	2830	2830	0
509	20240604	111800	106960700	2830	2830	2830	2830	0
510	20240604	111700	106960700	2830	2830	2830	2830	279
511	20240604	111600	106171130	2830	2830	2830	2830	600
512	20240604	111500	104473130	2825	2825	2825	2825	0
513	20240604	111400	104473130	2825	2825	2825	2825	0
514	20240604	111300	104473130	2825	2825	2825	2825	0
515	20240604	111200	104473130	2825	2825	2825	2825	442
516	20240604	111100	103224480	2835	2835	2835	2835	0
517	20240604	111000	103224480	2835	2835	2835	2835	0
518	20240604	110900	103224480	2835	2835	2835	2835	13
519	20240604	110800	103187625	2835	2835	2835	2835	0
520	20240604	110700	103187625	2835	2835	2835	2835	0
521	20240604	110600	103187625	2835	2835	2835	2835	0
522	20240604	110500	103187625	2835	2835	2835	2835	0
523	20240604	110400	103187625	2835	2835	2835	2835	0
524	20240604	110300	103187625	2835	2835	2835	2835	0
525	20240604	110200	103187625	2835	2835	2835	2835	0
526	20240604	110100	103187625	2835	2835	2835	2835	6
527	20240604	110000	103170615	2835	2835	2835	2835	0
528	20240604	105900	103170615	2835	2835	2835	2835	0
529	20240604	105800	103170615	2835	2835	2835	2835	0
530	20240604	105700	103170615	2835	2835	2835	2835	1
531	20240604	105600	103167780	2825	2830	2830	2825	284
532	20240604	105500	102365230	2830	2830	2830	2830	0
533	20240604	105400	102365230	2830	2830	2830	2830	0
534	20240604	105300	102365230	2830	2830	2830	2830	0
535	20240604	105200	102365230	2830	2830	2830	2830	0
536	20240604	105100	102365230	2830	2830	2830	2830	0
537	20240604	105000	102365230	2830	2830	2830	2830	0
538	20240604	104900	102365230	2830	2830	2830	2830	222
539	20240604	104800	101736970	2830	2830	2830	2830	39
540	20240604	104700	101626600	2825	2825	2825	2825	0
541	20240604	104600	101626600	2825	2825	2825	2825	0
542	20240604	104500	101626600	2825	2825	2825	2825	5
543	20240604	104400	101612475	2830	2825	2830	2825	5
544	20240604	104300	101598330	2825	2825	2825	2825	0
545	20240604	104200	101598330	2825	2825	2825	2825	0
546	20240604	104100	101598330	2825	2825	2825	2825	48
547	20240604	104000	101462730	2825	2825	2825	2825	53
548	20240604	103900	101313005	2825	2820	2825	2820	34
549	20240604	103800	101216965	2825	2825	2825	2825	0
550	20240604	103700	101216965	2825	2825	2825	2825	6
551	20240604	103600	101200015	2820	2820	2820	2820	0
552	20240604	103500	101200015	2820	2820	2820	2820	0
553	20240604	103400	101200015	2820	2820	2820	2820	0
554	20240604	103300	101200015	2820	2820	2820	2820	0
555	20240604	103200	101200015	2820	2820	2820	2820	1
556	20240604	103100	101197195	2825	2820	2825	2820	64
557	20240604	103000	101016710	2820	2820	2820	2820	0
558	20240604	102900	101016710	2820	2820	2820	2820	280
559	20240604	102800	100227110	2820	2830	2830	2820	938
560	20240604	102700	97579380	2840	2840	2840	2840	0
561	20240604	102600	97579380	2840	2840	2840	2840	0
562	20240604	102500	97579380	2840	2840	2840	2840	0
563	20240604	102400	97579380	2840	2840	2840	2840	2
564	20240604	102300	97573700	2840	2840	2840	2840	113
565	20240604	102200	97252780	2850	2850	2850	2850	0
566	20240604	102100	97252780	2850	2850	2850	2850	0
567	20240604	102000	97252780	2850	2850	2850	2850	0
568	20240604	101900	97252780	2850	2850	2850	2850	0
569	20240604	101800	97252780	2850	2850	2850	2850	0
570	20240604	101700	97252780	2850	2850	2850	2850	0
571	20240604	101600	97252780	2850	2850	2850	2850	0
572	20240604	101500	97252780	2850	2850	2850	2850	0
573	20240604	101400	97252780	2850	2850	2850	2850	0
574	20240604	101300	97252780	2850	2850	2850	2850	0
575	20240604	101200	97252780	2850	2850	2850	2850	1
576	20240604	101100	97249930	2850	2850	2850	2850	0
577	20240604	101000	97249930	2850	2850	2850	2850	1
578	20240604	100900	97247080	2855	2855	2855	2855	0
579	20240604	100800	97247080	2855	2855	2855	2855	1
580	20240604	100700	97244225	2845	2845	2845	2845	45
581	20240604	100600	97116200	2845	2840	2880	2835	2264
582	20240604	100500	90658220	2835	2850	2870	2835	1190
583	20240604	100400	87259045	2850	2850	2850	2850	0
584	20240604	100300	87259045	2850	2850	2850	2850	1
585	20240604	100200	87256195	2850	2850	2850	2850	1
586	20240604	100100	87253345	2845	2845	2845	2845	14
587	20240604	100000	87213515	2850	2850	2850	2850	0
588	20240604	095900	87213515	2850	2825	2850	2825	80
589	20240604	095800	86987465	2840	2840	2840	2840	0
590	20240604	095700	86987465	2840	2850	2850	2840	154
591	20240604	095600	86549565	2865	2865	2865	2865	0
592	20240604	095500	86549565	2865	2835	2865	2835	641
593	20240604	095400	84732300	2870	2870	2870	2870	6
594	20240604	095300	84715080	2870	2850	2870	2850	1129
595	20240604	095200	81493330	2825	2835	2850	2825	7242
596	20240604	095100	60963165	2825	2830	2830	2825	11
597	20240604	095000	60932075	2835	2835	2835	2835	300
598	20240604	094900	60081575	2835	2835	2835	2835	0
599	20240604	094800	60081575	2835	2830	2835	2830	999
600	20240604	094700	57254400	2830	2830	2830	2830	1
601	20240604	094600	57251570	2820	2820	2820	2820	0
602	20240604	094500	57251570	2820	2820	2820	2820	0
603	20240604	094400	57251570	2820	2820	2820	2820	0
604	20240604	094300	57251570	2820	2820	2820	2820	0
605	20240604	094200	57251570	2820	2820	2820	2820	0
606	20240604	094100	57251570	2820	2820	2820	2820	0
607	20240604	094000	57251570	2820	2820	2820	2820	99
608	20240604	093900	56972390	2830	2830	2830	2830	1
609	20240604	093800	56969560	2830	2830	2830	2830	0
610	20240604	093700	56969560	2830	2830	2830	2830	0
611	20240604	093600	56969560	2830	2830	2830	2830	0
612	20240604	093500	56969560	2830	2820	2830	2820	1249
613	20240604	093400	53434910	2835	2835	2835	2835	1
614	20240604	093300	53432075	2835	2835	2835	2835	0
615	20240604	093200	53432075	2835	2835	2835	2835	100
616	20240604	093100	53148575	2850	2850	2850	2850	0
617	20240604	093000	53148575	2850	2835	2850	2835	150
618	20240604	092900	52722695	2835	2835	2835	2835	21
619	20240604	092800	52663160	2835	2835	2835	2835	1
620	20240604	092700	52660325	2835	2830	2835	2830	30
621	20240604	092600	52575290	2805	2805	2805	2805	0
622	20240604	092500	52575290	2805	2805	2805	2805	0
623	20240604	092400	52575290	2805	2805	2805	2805	0
624	20240604	092300	52575290	2805	2805	2805	2805	0
625	20240604	092200	52575290	2805	2805	2805	2805	446
626	20240604	092100	51324260	2805	2805	2805	2805	0
627	20240604	092000	51324260	2805	2810	2810	2805	2068
628	20240604	091900	45516855	2810	2815	2815	2810	2925
629	20240604	091800	37283040	2815	2815	2815	2815	5
630	20240604	091700	37268965	2815	2820	2820	2815	55
631	20240604	091600	37113890	2815	2830	2830	2815	6728
632	20240604	091500	18123885	2830	2830	2830	2830	720
633	20240604	091400	16086285	2830	2830	2830	2830	220
634	20240604	091300	15463685	2825	2830	2830	2825	160
635	20240604	091200	15011385	2830	2830	2830	2830	0
636	20240604	091100	15011385	2830	2830	2830	2830	1076
637	20240604	091000	11966305	2835	2835	2835	2835	300
638	20240604	090900	11115805	2835	2835	2835	2835	0
639	20240604	090800	11115805	2835	2840	2840	2835	1097
640	20240604	090700	8003160	2840	2840	2840	2840	2040
641	20240604	090600	2209560	2845	2850	2850	2845	163
642	20240604	090500	1745325	2850	2850	2850	2850	0
643	20240604	090400	1745325	2850	2850	2850	2850	0
644	20240604	090300	1745325	2850	2850	2850	2850	0
645	20240604	090200	1745325	2850	2850	2850	2850	0
646	20240604	090100	1745325	2850	2850	2850	2850	0
647	20240604	090000	1745325	2850	2865	2865	2850	611