KissMeData/068050/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	194700	106680595	2715	2715	2715	2715	1171
3	20240604	194600	106680595	2715	2715	2715	2715	0
4	20240604	194500	106680595	2715	2715	2715	2715	0
5	20240604	194400	106680595	2715	2715	2715	2715	0
6	20240604	194300	106680595	2715	2715	2715	2715	0
7	20240604	194200	106680595	2715	2715	2715	2715	0
8	20240604	194100	106680595	2715	2715	2715	2715	0
9	20240604	194000	106680595	2715	2715	2715	2715	0
10	20240604	193900	106680595	2715	2715	2715	2715	0
11	20240604	193800	106680595	2715	2715	2715	2715	0
12	20240604	193700	106680595	2715	2715	2715	2715	0
13	20240604	193600	106680595	2715	2715	2715	2715	0
14	20240604	193500	106680595	2715	2715	2715	2715	0
15	20240604	193400	106680595	2715	2715	2715	2715	0
16	20240604	193300	106680595	2715	2715	2715	2715	0
17	20240604	193200	106680595	2715	2715	2715	2715	0
18	20240604	193100	106680595	2715	2715	2715	2715	0
19	20240604	193000	106680595	2715	2715	2715	2715	0
20	20240604	192900	106680595	2715	2715	2715	2715	0
21	20240604	192800	106680595	2715	2715	2715	2715	0
22	20240604	192700	106680595	2715	2715	2715	2715	0
23	20240604	192600	106680595	2715	2715	2715	2715	0
24	20240604	192500	106680595	2715	2715	2715	2715	0
25	20240604	192400	106680595	2715	2715	2715	2715	0
26	20240604	192300	106680595	2715	2715	2715	2715	0
27	20240604	192200	106680595	2715	2715	2715	2715	0
28	20240604	192100	106680595	2715	2715	2715	2715	0
29	20240604	192000	106680595	2715	2715	2715	2715	0
30	20240604	191900	106680595	2715	2715	2715	2715	0
31	20240604	191800	106680595	2715	2715	2715	2715	0
32	20240604	191700	106680595	2715	2715	2715	2715	1171
33	20240604	191600	106680595	2715	2715	2715	2715	0
34	20240604	191500	106680595	2715	2715	2715	2715	0
35	20240604	191400	106680595	2715	2715	2715	2715	0
36	20240604	191300	106680595	2715	2715	2715	2715	0
37	20240604	191200	106680595	2715	2715	2715	2715	0
38	20240604	191100	106680595	2715	2715	2715	2715	0
39	20240604	191000	106680595	2715	2715	2715	2715	0
40	20240604	190900	106680595	2715	2715	2715	2715	0
41	20240604	190800	106680595	2715	2715	2715	2715	0
42	20240604	190700	106680595	2715	2715	2715	2715	0
43	20240604	190600	106680595	2715	2715	2715	2715	0
44	20240604	190500	106680595	2715	2715	2715	2715	0
45	20240604	190400	106680595	2715	2715	2715	2715	0
46	20240604	190300	106680595	2715	2715	2715	2715	0
47	20240604	190200	106680595	2715	2715	2715	2715	0
48	20240604	190100	106680595	2715	2715	2715	2715	0
49	20240604	190000	106680595	2715	2715	2715	2715	0
50	20240604	185900	106680595	2715	2715	2715	2715	0
51	20240604	185800	106680595	2715	2715	2715	2715	0
52	20240604	185700	106680595	2715	2715	2715	2715	0
53	20240604	185600	106680595	2715	2715	2715	2715	0
54	20240604	185500	106680595	2715	2715	2715	2715	0
55	20240604	185400	106680595	2715	2715	2715	2715	0
56	20240604	185300	106680595	2715	2715	2715	2715	0
57	20240604	185200	106680595	2715	2715	2715	2715	0
58	20240604	185100	106680595	2715	2715	2715	2715	0
59	20240604	185000	106680595	2715	2715	2715	2715	0
60	20240604	184900	106680595	2715	2715	2715	2715	0
61	20240604	184800	106680595	2715	2715	2715	2715	0
62	20240604	184700	106680595	2715	2715	2715	2715	1171
63	20240604	184600	106680595	2715	2715	2715	2715	0
64	20240604	184500	106680595	2715	2715	2715	2715	0
65	20240604	184400	106680595	2715	2715	2715	2715	0
66	20240604	184300	106680595	2715	2715	2715	2715	0
67	20240604	184200	106680595	2715	2715	2715	2715	0
68	20240604	184100	106680595	2715	2715	2715	2715	0
69	20240604	184000	106680595	2715	2715	2715	2715	0
70	20240604	183900	106680595	2715	2715	2715	2715	0
71	20240604	183800	106680595	2715	2715	2715	2715	0
72	20240604	183700	106680595	2715	2715	2715	2715	0
73	20240604	183600	106680595	2715	2715	2715	2715	0
74	20240604	183500	106680595	2715	2715	2715	2715	0
75	20240604	183400	106680595	2715	2715	2715	2715	0
76	20240604	183300	106680595	2715	2715	2715	2715	0
77	20240604	183200	106680595	2715	2715	2715	2715	0
78	20240604	183100	106680595	2715	2715	2715	2715	0
79	20240604	183000	106680595	2715	2715	2715	2715	0
80	20240604	182900	106680595	2715	2715	2715	2715	0
81	20240604	182800	106680595	2715	2715	2715	2715	0
82	20240604	182700	106680595	2715	2715	2715	2715	0
83	20240604	182600	106680595	2715	2715	2715	2715	0
84	20240604	182500	106680595	2715	2715	2715	2715	0
85	20240604	182400	106680595	2715	2715	2715	2715	0
86	20240604	182300	106680595	2715	2715	2715	2715	0
87	20240604	182200	106680595	2715	2715	2715	2715	0
88	20240604	182100	106680595	2715	2715	2715	2715	0
89	20240604	182000	106680595	2715	2715	2715	2715	0
90	20240604	181900	106680595	2715	2715	2715	2715	0
91	20240604	181800	106680595	2715	2715	2715	2715	0
92	20240604	181700	106680595	2715	2715	2715	2715	1171
93	20240604	181600	106680595	2715	2715	2715	2715	0
94	20240604	181500	106680595	2715	2715	2715	2715	0
95	20240604	181400	106680595	2715	2715	2715	2715	0
96	20240604	181300	106680595	2715	2715	2715	2715	0
97	20240604	181200	106680595	2715	2715	2715	2715	0
98	20240604	181100	106680595	2715	2715	2715	2715	0
99	20240604	181000	106680595	2715	2715	2715	2715	0
100	20240604	180900	106680595	2715	2715	2715	2715	0
101	20240604	180800	106680595	2715	2715	2715	2715	0
102	20240604	180700	106680595	2715	2715	2715	2715	0
103	20240604	180600	106680595	2715	2715	2715	2715	0
104	20240604	180500	106680595	2715	2715	2715	2715	0
105	20240604	180400	106680595	2715	2715	2715	2715	0
106	20240604	180300	106680595	2715	2715	2715	2715	0
107	20240604	180200	106680595	2715	2715	2715	2715	0
108	20240604	180100	106680595	2715	2715	2715	2715	0
109	20240604	180000	106680595	2715	2715	2715	2715	0
110	20240604	175900	106680595	2715	2715	2715	2715	0
111	20240604	175800	106680595	2715	2715	2715	2715	0
112	20240604	175700	106680595	2715	2715	2715	2715	0
113	20240604	175600	106680595	2715	2715	2715	2715	0
114	20240604	175500	106680595	2715	2715	2715	2715	0
115	20240604	175400	106680595	2715	2715	2715	2715	0
116	20240604	175300	106680595	2715	2715	2715	2715	0
117	20240604	175200	106680595	2715	2715	2715	2715	0
118	20240604	175100	106680595	2715	2715	2715	2715	0
119	20240604	175000	106680595	2715	2715	2715	2715	0
120	20240604	174900	106680595	2715	2715	2715	2715	0
121	20240604	174800	106680595	2715	2715	2715	2715	0
122	20240604	174700	106680595	2715	2715	2715	2715	1171
123	20240604	174600	106680595	2715	2715	2715	2715	0
124	20240604	174500	106680595	2715	2715	2715	2715	0
125	20240604	174400	106680595	2715	2715	2715	2715	0
126	20240604	174300	106680595	2715	2715	2715	2715	0
127	20240604	174200	106680595	2715	2715	2715	2715	0
128	20240604	174100	106680595	2715	2715	2715	2715	0
129	20240604	174000	106680595	2715	2715	2715	2715	0
130	20240604	173900	106680595	2715	2715	2715	2715	0
131	20240604	173800	106680595	2715	2715	2715	2715	0
132	20240604	173700	106680595	2715	2715	2715	2715	0
133	20240604	173600	106680595	2715	2715	2715	2715	0
134	20240604	173500	106680595	2715	2715	2715	2715	0
135	20240604	173400	106680595	2715	2715	2715	2715	0
136	20240604	173300	106680595	2715	2715	2715	2715	0
137	20240604	173200	106680595	2715	2715	2715	2715	0
138	20240604	173100	106680595	2715	2715	2715	2715	0
139	20240604	173000	106680595	2715	2715	2715	2715	0
140	20240604	172900	106680595	2715	2715	2715	2715	0
141	20240604	172800	106680595	2715	2715	2715	2715	0
142	20240604	172700	106680595	2715	2715	2715	2715	0
143	20240604	172600	106680595	2715	2715	2715	2715	0
144	20240604	172500	106680595	2715	2715	2715	2715	0
145	20240604	172400	106680595	2715	2715	2715	2715	0
146	20240604	172300	106680595	2715	2715	2715	2715	0
147	20240604	172200	106680595	2715	2715	2715	2715	0
148	20240604	172100	106680595	2715	2715	2715	2715	0
149	20240604	172000	106680595	2715	2715	2715	2715	0
150	20240604	171900	106680595	2715	2715	2715	2715	0
151	20240604	171800	106680595	2715	2715	2715	2715	0
152	20240604	171700	106680595	2715	2715	2715	2715	1171
153	20240604	171600	106680595	2715	2715	2715	2715	0
154	20240604	171500	106680595	2715	2715	2715	2715	0
155	20240604	171400	106680595	2715	2715	2715	2715	0
156	20240604	171300	106680595	2715	2715	2715	2715	0
157	20240604	171200	106680595	2715	2715	2715	2715	0
158	20240604	171100	106680595	2715	2715	2715	2715	0
159	20240604	171000	106680595	2715	2715	2715	2715	0
160	20240604	170900	106680595	2715	2715	2715	2715	0
161	20240604	170800	106680595	2715	2715	2715	2715	0
162	20240604	170700	106680595	2715	2715	2715	2715	0
163	20240604	170600	106680595	2715	2715	2715	2715	0
164	20240604	170500	106680595	2715	2715	2715	2715	0
165	20240604	170400	106680595	2715	2715	2715	2715	0
166	20240604	170300	106680595	2715	2715	2715	2715	0
167	20240604	170200	106680595	2715	2715	2715	2715	0
168	20240604	170100	106680595	2715	2715	2715	2715	0
169	20240604	170000	106680595	2715	2715	2715	2715	0
170	20240604	165900	106680595	2715	2715	2715	2715	0
171	20240604	165800	106680595	2715	2715	2715	2715	0
172	20240604	165700	106680595	2715	2715	2715	2715	0
173	20240604	165600	106680595	2715	2715	2715	2715	0
174	20240604	165500	106680595	2715	2715	2715	2715	0
175	20240604	165400	106680595	2715	2715	2715	2715	0
176	20240604	165300	106680595	2715	2715	2715	2715	0
177	20240604	165200	106680595	2715	2715	2715	2715	0
178	20240604	165100	106680595	2715	2715	2715	2715	0
179	20240604	165000	106680595	2715	2715	2715	2715	0
180	20240604	164900	106680595	2715	2715	2715	2715	0
181	20240604	164800	106680595	2715	2715	2715	2715	0
182	20240604	164700	106680595	2715	2715	2715	2715	1171
183	20240604	164600	106680595	2715	2715	2715	2715	0
184	20240604	164500	106680595	2715	2715	2715	2715	0
185	20240604	164400	106680595	2715	2715	2715	2715	0
186	20240604	164300	106680595	2715	2715	2715	2715	0
187	20240604	164200	106680595	2715	2715	2715	2715	0
188	20240604	164100	106680595	2715	2715	2715	2715	0
189	20240604	164000	106680595	2715	2715	2715	2715	0
190	20240604	163900	106680595	2715	2715	2715	2715	0
191	20240604	163800	106680595	2715	2715	2715	2715	0
192	20240604	163700	106680595	2715	2715	2715	2715	0
193	20240604	163600	106680595	2715	2715	2715	2715	0
194	20240604	163500	106680595	2715	2715	2715	2715	0
195	20240604	163400	106680595	2715	2715	2715	2715	0
196	20240604	163300	106680595	2715	2715	2715	2715	0
197	20240604	163200	106680595	2715	2715	2715	2715	0
198	20240604	163100	106680595	2715	2715	2715	2715	0
199	20240604	163000	106680595	2715	2715	2715	2715	0
200	20240604	162900	106680595	2715	2715	2715	2715	0
201	20240604	162800	106680595	2715	2715	2715	2715	0
202	20240604	162700	106680595	2715	2715	2715	2715	0
203	20240604	162600	106680595	2715	2715	2715	2715	0
204	20240604	162500	106680595	2715	2715	2715	2715	0
205	20240604	162400	106680595	2715	2715	2715	2715	0
206	20240604	162300	106680595	2715	2715	2715	2715	0
207	20240604	162200	106680595	2715	2715	2715	2715	0
208	20240604	162100	106680595	2715	2715	2715	2715	0
209	20240604	162000	106680595	2715	2715	2715	2715	0
210	20240604	161900	106680595	2715	2715	2715	2715	0
211	20240604	161800	106680595	2715	2715	2715	2715	0
212	20240604	161700	106680595	2715	2715	2715	2715	1171
213	20240604	161600	106680595	2715	2715	2715	2715	0
214	20240604	161500	106680595	2715	2715	2715	2715	0
215	20240604	161400	106680595	2715	2715	2715	2715	0
216	20240604	161300	106680595	2715	2715	2715	2715	0
217	20240604	161200	106680595	2715	2715	2715	2715	0
218	20240604	161100	106680595	2715	2715	2715	2715	0
219	20240604	161000	106680595	2715	2715	2715	2715	0
220	20240604	160900	106680595	2715	2715	2715	2715	0
221	20240604	160800	106680595	2715	2715	2715	2715	0
222	20240604	160700	106680595	2715	2715	2715	2715	0
223	20240604	160600	106680595	2715	2715	2715	2715	0
224	20240604	160500	106680595	2715	2715	2715	2715	0
225	20240604	160400	106680595	2715	2715	2715	2715	0
226	20240604	160300	106680595	2715	2715	2715	2715	0
227	20240604	160200	106680595	2715	2715	2715	2715	0
228	20240604	160100	106680595	2715	2715	2715	2715	0
229	20240604	160000	106680595	2715	2715	2715	2715	0
230	20240604	155900	106680595	2715	2715	2715	2715	0
231	20240604	155800	106680595	2715	2715	2715	2715	0
232	20240604	155700	106680595	2715	2715	2715	2715	0
233	20240604	155600	106680595	2715	2715	2715	2715	0
234	20240604	155500	106680595	2715	2715	2715	2715	0
235	20240604	155400	106680595	2715	2715	2715	2715	0
236	20240604	155300	106680595	2715	2715	2715	2715	0
237	20240604	155200	106680595	2715	2715	2715	2715	0
238	20240604	155100	106680595	2715	2715	2715	2715	0
239	20240604	155000	106680595	2715	2715	2715	2715	0
240	20240604	154900	106680595	2715	2715	2715	2715	0
241	20240604	154800	106680595	2715	2715	2715	2715	0
242	20240604	154700	106680595	2715	2715	2715	2715	1171
243	20240604	154600	106680595	2715	2715	2715	2715	0
244	20240604	154500	106680595	2715	2715	2715	2715	0
245	20240604	154400	106680595	2715	2715	2715	2715	0
246	20240604	154300	106680595	2715	2715	2715	2715	0
247	20240604	154200	106680595	2715	2715	2715	2715	0
248	20240604	154100	106680595	2715	2715	2715	2715	0
249	20240604	154000	106680595	2715	2715	2715	2715	0
250	20240604	153900	106680595	2715	2715	2715	2715	0
251	20240604	153800	106680595	2715	2715	2715	2715	0
252	20240604	153700	106680595	2715	2715	2715	2715	0
253	20240604	153600	106680595	2715	2715	2715	2715	0
254	20240604	153500	106680595	2715	2715	2715	2715	0
255	20240604	153400	106680595	2715	2715	2715	2715	0
256	20240604	153300	106680595	2715	2715	2715	2715	0
257	20240604	153200	106680595	2715	2715	2715	2715	0
258	20240604	153100	106680595	2715	2715	2715	2715	0
259	20240604	153000	106680595	2715	2715	2715	2715	1171
260	20240604	152900	103501330	2715	2715	2715	2715	0
261	20240604	152800	103501330	2715	2715	2715	2715	0
262	20240604	152700	103501330	2715	2715	2715	2715	0
263	20240604	152600	103501330	2715	2715	2715	2715	0
264	20240604	152500	103501330	2715	2715	2715	2715	0
265	20240604	152400	103501330	2715	2715	2715	2715	0
266	20240604	152300	103501330	2715	2715	2715	2715	0
267	20240604	152200	103501330	2715	2715	2715	2715	0
268	20240604	152100	103501330	2715	2715	2715	2715	0
269	20240604	152000	103501330	2715	2715	2715	2715	0
270	20240604	151900	103501330	2715	2710	2715	2705	64
271	20240604	151800	103328150	2715	2715	2715	2715	0
272	20240604	151700	103328150	2715	2715	2715	2715	0
273	20240604	151600	103328150	2715	2715	2715	2715	1
274	20240604	151500	103325435	2700	2700	2700	2700	200
275	20240604	151400	102785435	2700	2700	2700	2700	0
276	20240604	151300	102785435	2700	2700	2700	2700	0
277	20240604	151200	102785435	2700	2705	2705	2700	882
278	20240604	151100	100402735	2705	2705	2710	2705	296
279	20240604	151000	99602050	2705	2705	2705	2705	0
280	20240604	150900	99602050	2705	2710	2710	2705	1069
281	20240604	150800	96709905	2720	2720	2720	2720	0
282	20240604	150700	96709905	2720	2720	2720	2720	0
283	20240604	150600	96709905	2720	2720	2720	2720	0
284	20240604	150500	96709905	2720	2720	2720	2720	0
285	20240604	150400	96709905	2720	2720	2720	2720	0
286	20240604	150300	96709905	2720	2720	2720	2720	0
287	20240604	150200	96709905	2720	2720	2720	2720	0
288	20240604	150100	96709905	2720	2720	2720	2720	0
289	20240604	150000	96709905	2720	2720	2720	2720	0
290	20240604	145900	96709905	2720	2705	2720	2705	111
291	20240604	145800	96409635	2705	2705	2705	2705	0
292	20240604	145700	96409635	2705	2705	2705	2705	1
293	20240604	145600	96406930	2730	2730	2730	2730	0
294	20240604	145500	96406930	2730	2730	2730	2730	0
295	20240604	145400	96406930	2730	2710	2730	2710	5000
296	20240604	145300	82812860	2705	2705	2705	2705	0
297	20240604	145200	82812860	2705	2705	2705	2705	86
298	20240604	145100	82580230	2710	2710	2710	2710	1
299	20240604	145000	82577520	2700	2710	2710	2700	1420
300	20240604	144900	78734700	2705	2705	2705	2705	566
301	20240604	144800	77203670	2715	2715	2715	2715	0
302	20240604	144700	77203670	2715	2715	2715	2715	1
303	20240604	144600	77200955	2700	2700	2700	2700	0
304	20240604	144500	77200955	2700	2700	2700	2700	0
305	20240604	144400	77200955	2700	2700	2700	2700	0
306	20240604	144300	77200955	2700	2700	2700	2700	0
307	20240604	144200	77200955	2700	2700	2700	2700	0
308	20240604	144100	77200955	2700	2705	2705	2700	2400
309	20240604	144000	70716930	2705	2705	2705	2705	0
310	20240604	143900	70716930	2705	2715	2715	2705	180
311	20240604	143800	70229725	2725	2725	2725	2725	0
312	20240604	143700	70229725	2725	2725	2725	2725	0
313	20240604	143600	70229725	2725	2725	2725	2725	0
314	20240604	143500	70229725	2725	2725	2725	2725	0
315	20240604	143400	70229725	2725	2725	2725	2725	0
316	20240604	143300	70229725	2725	2725	2725	2725	0
317	20240604	143200	70229725	2725	2725	2725	2725	0
318	20240604	143100	70229725	2725	2725	2725	2725	0
319	20240604	143000	70229725	2725	2725	2725	2725	0
320	20240604	142900	70229725	2725	2725	2725	2725	0
321	20240604	142800	70229725	2725	2725	2725	2725	1
322	20240604	142700	70227000	2705	2715	2715	2705	5000
323	20240604	142600	56696855	2725	2725	2725	2725	0
324	20240604	142500	56696855	2725	2725	2725	2725	0
325	20240604	142400	56696855	2725	2725	2725	2725	0
326	20240604	142300	56696855	2725	2725	2725	2725	0
327	20240604	142200	56696855	2725	2725	2725	2725	100
328	20240604	142100	56424355	2725	2725	2725	2725	0
329	20240604	142000	56424355	2725	2725	2725	2725	0
330	20240604	141900	56424355	2725	2725	2725	2725	0
331	20240604	141800	56424355	2725	2725	2725	2725	0
332	20240604	141700	56424355	2725	2725	2725	2725	0
333	20240604	141600	56424355	2725	2725	2725	2725	0
334	20240604	141500	56424355	2725	2725	2725	2725	41
335	20240604	141400	56312630	2725	2725	2725	2725	0
336	20240604	141300	56312630	2725	2725	2725	2725	0
337	20240604	141200	56312630	2725	2725	2725	2725	0
338	20240604	141100	56312630	2725	2725	2725	2725	0
339	20240604	141000	56312630	2725	2725	2725	2725	1
340	20240604	140900	56309905	2710	2710	2710	2710	0
341	20240604	140800	56309905	2710	2710	2710	2710	0
342	20240604	140700	56309905	2710	2710	2710	2710	0
343	20240604	140600	56309905	2710	2710	2710	2710	0
344	20240604	140500	56309905	2710	2710	2710	2710	0
345	20240604	140400	56309905	2710	2715	2715	2710	500
346	20240604	140300	54954405	2710	2715	2715	2710	786
347	20240604	140200	52824340	2715	2715	2715	2715	0
348	20240604	140100	52824340	2715	2715	2715	2715	0
349	20240604	140000	52824340	2715	2715	2715	2715	0
350	20240604	135900	52824340	2715	2715	2715	2715	143
351	20240604	135800	52436095	2715	2715	2715	2715	758
352	20240604	135700	50378125	2720	2720	2720	2720	0
353	20240604	135600	50378125	2720	2720	2720	2720	0
354	20240604	135500	50378125	2720	2720	2720	2720	0
355	20240604	135400	50378125	2720	2720	2720	2720	0
356	20240604	135300	50378125	2720	2720	2720	2720	210
357	20240604	135200	49806925	2725	2725	2725	2725	449
358	20240604	135100	48583400	2725	2725	2725	2725	0
359	20240604	135000	48583400	2725	2725	2725	2725	0
360	20240604	134900	48583400	2725	2725	2725	2725	0
361	20240604	134800	48583400	2725	2725	2725	2725	0
362	20240604	134700	48583400	2725	2725	2725	2725	0
363	20240604	134600	48583400	2725	2725	2725	2725	100
364	20240604	134500	48310900	2730	2730	2730	2730	0
365	20240604	134400	48310900	2730	2730	2730	2730	0
366	20240604	134300	48310900	2730	2730	2730	2730	0
367	20240604	134200	48310900	2730	2730	2730	2730	0
368	20240604	134100	48310900	2730	2730	2730	2730	0
369	20240604	134000	48310900	2730	2730	2730	2730	0
370	20240604	133900	48310900	2730	2730	2730	2730	0
371	20240604	133800	48310900	2730	2730	2730	2730	0
372	20240604	133700	48310900	2730	2725	2730	2725	367
373	20240604	133600	47309905	2725	2725	2725	2725	0
374	20240604	133500	47309905	2725	2725	2725	2725	0
375	20240604	133400	47309905	2725	2725	2725	2725	0
376	20240604	133300	47309905	2725	2725	2725	2725	0
377	20240604	133200	47309905	2725	2725	2725	2725	0
378	20240604	133100	47309905	2725	2725	2725	2725	0
379	20240604	133000	47309905	2725	2725	2725	2725	0
380	20240604	132900	47309905	2725	2725	2725	2725	20
381	20240604	132800	47255405	2725	2725	2725	2725	0
382	20240604	132700	47255405	2725	2725	2725	2725	0
383	20240604	132600	47255405	2725	2725	2725	2725	0
384	20240604	132500	47255405	2725	2725	2725	2725	4
385	20240604	132400	47244505	2725	2725	2725	2725	0
386	20240604	132300	47244505	2725	2725	2725	2725	0
387	20240604	132200	47244505	2725	2725	2725	2725	0
388	20240604	132100	47244505	2725	2725	2725	2725	0
389	20240604	132000	47244505	2725	2725	2725	2725	100
390	20240604	131900	46972005	2725	2725	2725	2725	0
391	20240604	131800	46972005	2725	2725	2725	2725	1
392	20240604	131700	46969280	2715	2715	2715	2715	44
393	20240604	131600	46849820	2730	2730	2730	2730	0
394	20240604	131500	46849820	2730	2730	2730	2730	0
395	20240604	131400	46849820	2730	2730	2730	2730	0
396	20240604	131300	46849820	2730	2730	2730	2730	10
397	20240604	131200	46822520	2730	2730	2730	2730	3
398	20240604	131100	46814330	2730	2730	2730	2730	0
399	20240604	131000	46814330	2730	2730	2730	2730	0
400	20240604	130900	46814330	2730	2730	2730	2730	0
401	20240604	130800	46814330	2730	2730	2730	2730	0
402	20240604	130700	46814330	2730	2730	2730	2730	0
403	20240604	130600	46814330	2730	2730	2730	2730	0
404	20240604	130500	46814330	2730	2730	2730	2730	0
405	20240604	130400	46814330	2730	2730	2730	2730	0
406	20240604	130300	46814330	2730	2730	2730	2730	0
407	20240604	130200	46814330	2730	2730	2730	2730	0
408	20240604	130100	46814330	2730	2730	2730	2730	0
409	20240604	130000	46814330	2730	2730	2730	2730	0
410	20240604	125900	46814330	2730	2730	2730	2730	1
411	20240604	125800	46811600	2705	2715	2715	2705	5042
412	20240604	125700	33141300	2720	2720	2720	2720	2082
413	20240604	125600	27478260	2730	2730	2730	2730	1
414	20240604	125500	27475530	2720	2725	2725	2720	1000
415	20240604	125400	24753030	2730	2730	2730	2730	0
416	20240604	125300	24753030	2730	2730	2730	2730	10
417	20240604	125200	24725730	2730	2730	2730	2730	0
418	20240604	125100	24725730	2730	2730	2730	2730	0
419	20240604	125000	24725730	2730	2730	2730	2730	0
420	20240604	124900	24725730	2730	2730	2730	2730	0
421	20240604	124800	24725730	2730	2730	2730	2730	0
422	20240604	124700	24725730	2730	2730	2730	2730	1
423	20240604	124600	24723000	2730	2730	2730	2730	0
424	20240604	124500	24723000	2730	2730	2730	2730	0
425	20240604	124400	24723000	2730	2730	2730	2730	0
426	20240604	124300	24723000	2730	2730	2730	2730	0
427	20240604	124200	24723000	2730	2730	2730	2730	0
428	20240604	124100	24723000	2730	2730	2730	2730	0
429	20240604	124000	24723000	2730	2730	2730	2730	0
430	20240604	123900	24723000	2730	2730	2730	2730	0
431	20240604	123800	24723000	2730	2730	2730	2730	0
432	20240604	123700	24723000	2730	2730	2730	2730	0
433	20240604	123600	24723000	2730	2730	2730	2730	0
434	20240604	123500	24723000	2730	2730	2730	2730	0
435	20240604	123400	24723000	2730	2730	2730	2730	0
436	20240604	123300	24723000	2730	2730	2730	2730	0
437	20240604	123200	24723000	2730	2725	2730	2725	11
438	20240604	123100	24693020	2725	2725	2725	2725	0
439	20240604	123000	24693020	2725	2725	2725	2725	0
440	20240604	122900	24693020	2725	2730	2730	2725	41
441	20240604	122800	24581290	2725	2725	2725	2725	0
442	20240604	122700	24581290	2725	2725	2725	2725	60
443	20240604	122600	24417790	2725	2725	2725	2725	101
444	20240604	122500	24142565	2725	2725	2725	2725	0
445	20240604	122400	24142565	2725	2725	2725	2725	0
446	20240604	122300	24142565	2725	2725	2725	2725	0
447	20240604	122200	24142565	2725	2725	2725	2725	1
448	20240604	122100	24139840	2730	2730	2730	2730	0
449	20240604	122000	24139840	2730	2730	2730	2730	0
450	20240604	121900	24139840	2730	2730	2730	2730	0
451	20240604	121800	24139840	2730	2730	2730	2730	0
452	20240604	121700	24139840	2730	2730	2730	2730	0
453	20240604	121600	24139840	2730	2730	2730	2730	0
454	20240604	121500	24139840	2730	2730	2730	2730	0
455	20240604	121400	24139840	2730	2730	2730	2730	0
456	20240604	121300	24139840	2730	2730	2730	2730	0
457	20240604	121200	24139840	2730	2730	2730	2730	0
458	20240604	121100	24139840	2730	2730	2730	2730	0
459	20240604	121000	24139840	2730	2730	2730	2730	1
460	20240604	120900	24137110	2720	2720	2720	2720	83
461	20240604	120800	23911350	2720	2720	2720	2720	0
462	20240604	120700	23911350	2720	2720	2720	2720	0
463	20240604	120600	23911350	2720	2720	2720	2720	2
464	20240604	120500	23905910	2730	2730	2730	2730	0
465	20240604	120400	23905910	2730	2730	2730	2730	0
466	20240604	120300	23905910	2730	2730	2730	2730	312
467	20240604	120200	23054150	2730	2730	2730	2730	0
468	20240604	120100	23054150	2730	2730	2730	2730	0
469	20240604	120000	23054150	2730	2730	2730	2730	0
470	20240604	115900	23054150	2730	2730	2730	2730	0
471	20240604	115800	23054150	2730	2730	2730	2730	0
472	20240604	115700	23054150	2730	2730	2730	2730	0
473	20240604	115600	23054150	2730	2730	2730	2730	0
474	20240604	115500	23054150	2730	2730	2730	2730	0
475	20240604	115400	23054150	2730	2730	2730	2730	0
476	20240604	115300	23054150	2730	2730	2730	2730	0
477	20240604	115200	23054150	2730	2730	2730	2730	0
478	20240604	115100	23054150	2730	2730	2730	2730	50
479	20240604	115000	22917650	2730	2730	2730	2730	0
480	20240604	114900	22917650	2730	2730	2730	2730	0
481	20240604	114800	22917650	2730	2730	2730	2730	0
482	20240604	114700	22917650	2730	2730	2730	2730	0
483	20240604	114600	22917650	2730	2730	2730	2730	0
484	20240604	114500	22917650	2730	2730	2730	2730	0
485	20240604	114400	22917650	2730	2730	2730	2730	0
486	20240604	114300	22917650	2730	2730	2730	2730	0
487	20240604	114200	22917650	2730	2730	2730	2730	0
488	20240604	114100	22917650	2730	2730	2730	2730	0
489	20240604	114000	22917650	2730	2730	2730	2730	10
490	20240604	113900	22890350	2730	2730	2730	2730	50
491	20240604	113800	22753850	2730	2730	2730	2730	0
492	20240604	113700	22753850	2730	2730	2730	2730	0
493	20240604	113600	22753850	2730	2730	2730	2730	0
494	20240604	113500	22753850	2730	2730	2730	2730	0
495	20240604	113400	22753850	2730	2730	2730	2730	0
496	20240604	113300	22753850	2730	2730	2730	2730	0
497	20240604	113200	22753850	2730	2730	2730	2730	0
498	20240604	113100	22753850	2730	2730	2730	2730	0
499	20240604	113000	22753850	2730	2730	2730	2730	0
500	20240604	112900	22753850	2730	2730	2730	2730	0
501	20240604	112800	22753850	2730	2730	2730	2730	0
502	20240604	112700	22753850	2730	2730	2730	2730	0
503	20240604	112600	22753850	2730	2730	2730	2730	1
504	20240604	112500	22751120	2735	2735	2735	2735	0
505	20240604	112400	22751120	2735	2735	2735	2735	0
506	20240604	112300	22751120	2735	2735	2735	2735	0
507	20240604	112200	22751120	2735	2735	2735	2735	1
508	20240604	112100	22748385	2715	2715	2715	2715	0
509	20240604	112000	22748385	2715	2720	2720	2715	184
510	20240604	111900	22248675	2735	2735	2735	2735	0
511	20240604	111800	22248675	2735	2735	2735	2735	0
512	20240604	111700	22248675	2735	2735	2735	2735	0
513	20240604	111600	22248675	2735	2735	2735	2735	0
514	20240604	111500	22248675	2735	2735	2735	2735	0
515	20240604	111400	22248675	2735	2735	2735	2735	0
516	20240604	111300	22248675	2735	2735	2735	2735	0
517	20240604	111200	22248675	2735	2735	2735	2735	0
518	20240604	111100	22248675	2735	2735	2735	2735	0
519	20240604	111000	22248675	2735	2735	2735	2735	0
520	20240604	110900	22248675	2735	2735	2735	2735	1
521	20240604	110800	22245940	2720	2720	2720	2720	0
522	20240604	110700	22245940	2720	2725	2725	2720	137
523	20240604	110600	21873250	2730	2730	2730	2730	6
524	20240604	110500	21856870	2730	2730	2730	2730	300
525	20240604	110400	21037870	2730	2730	2730	2730	0
526	20240604	110300	21037870	2730	2730	2730	2730	0
527	20240604	110200	21037870	2730	2730	2730	2730	0
528	20240604	110100	21037870	2730	2730	2730	2730	0
529	20240604	110000	21037870	2730	2730	2730	2730	0
530	20240604	105900	21037870	2730	2730	2730	2730	200
531	20240604	105800	20491870	2730	2730	2730	2730	0
532	20240604	105700	20491870	2730	2730	2730	2730	0
533	20240604	105600	20491870	2730	2730	2730	2730	0
534	20240604	105500	20491870	2730	2730	2730	2730	1
535	20240604	105400	20489140	2725	2725	2725	2725	0
536	20240604	105300	20489140	2725	2725	2725	2725	0
537	20240604	105200	20489140	2725	2725	2725	2725	0
538	20240604	105100	20489140	2725	2725	2725	2725	0
539	20240604	105000	20489140	2725	2725	2725	2725	0
540	20240604	104900	20489140	2725	2725	2725	2725	0
541	20240604	104800	20489140	2725	2725	2725	2725	0
542	20240604	104700	20489140	2725	2725	2725	2725	0
543	20240604	104600	20489140	2725	2725	2725	2725	0
544	20240604	104500	20489140	2725	2725	2725	2725	6
545	20240604	104400	20472790	2730	2730	2730	2730	0
546	20240604	104300	20472790	2730	2730	2730	2730	0
547	20240604	104200	20472790	2730	2730	2730	2730	1
548	20240604	104100	20470060	2715	2715	2715	2715	0
549	20240604	104000	20470060	2715	2715	2715	2715	4
550	20240604	103900	20459200	2730	2730	2730	2730	0
551	20240604	103800	20459200	2730	2730	2730	2730	0
552	20240604	103700	20459200	2730	2730	2730	2730	0
553	20240604	103600	20459200	2730	2730	2730	2730	0
554	20240604	103500	20459200	2730	2730	2730	2730	7
555	20240604	103400	20440090	2715	2715	2715	2715	0
556	20240604	103300	20440090	2715	2715	2715	2715	624
557	20240604	103200	18745930	2715	2715	2715	2715	0
558	20240604	103100	18745930	2715	2715	2715	2715	0
559	20240604	103000	18745930	2715	2715	2715	2715	0
560	20240604	102900	18745930	2715	2715	2715	2715	400
561	20240604	102800	17659930	2715	2715	2715	2715	0
562	20240604	102700	17659930	2715	2715	2715	2715	0
563	20240604	102600	17659930	2715	2715	2715	2715	0
564	20240604	102500	17659930	2715	2715	2715	2715	316
565	20240604	102400	16801990	2715	2715	2715	2715	0
566	20240604	102300	16801990	2715	2715	2715	2715	0
567	20240604	102200	16801990	2715	2715	2715	2715	304
568	20240604	102100	15976630	2730	2730	2730	2730	0
569	20240604	102000	15976630	2730	2730	2730	2730	0
570	20240604	101900	15976630	2730	2730	2730	2730	120
571	20240604	101800	15649030	2730	2730	2730	2730	0
572	20240604	101700	15649030	2730	2730	2730	2730	0
573	20240604	101600	15649030	2730	2730	2730	2730	0
574	20240604	101500	15649030	2730	2730	2730	2730	0
575	20240604	101400	15649030	2730	2730	2730	2710	1011
576	20240604	101300	12907990	2730	2730	2730	2730	0
577	20240604	101200	12907990	2730	2730	2730	2730	5
578	20240604	101100	12894340	2730	2730	2730	2730	125
579	20240604	101000	12553090	2730	2730	2730	2730	0
580	20240604	100900	12553090	2730	2730	2730	2730	179
581	20240604	100800	12064420	2730	2730	2730	2730	0
582	20240604	100700	12064420	2730	2730	2730	2730	0
583	20240604	100600	12064420	2730	2730	2730	2730	0
584	20240604	100500	12064420	2730	2730	2730	2730	4
585	20240604	100400	12053500	2730	2730	2730	2730	0
586	20240604	100300	12053500	2730	2730	2730	2730	0
587	20240604	100200	12053500	2730	2730	2730	2730	1
588	20240604	100100	12050770	2730	2730	2730	2730	0
589	20240604	100000	12050770	2730	2730	2730	2730	1
590	20240604	095900	12048040	2730	2730	2730	2730	1
591	20240604	095800	12045310	2730	2730	2730	2730	0
592	20240604	095700	12045310	2730	2730	2730	2730	4
593	20240604	095600	12034390	2730	2730	2730	2730	0
594	20240604	095500	12034390	2730	2730	2730	2730	0
595	20240604	095400	12034390	2730	2730	2730	2730	1
596	20240604	095300	12031660	2710	2710	2710	2710	0
597	20240604	095200	12031660	2710	2730	2730	2710	1766
598	20240604	095100	7233460	2740	2740	2740	2740	0
599	20240604	095000	7233460	2740	2740	2740	2740	0
600	20240604	094900	7233460	2740	2740	2740	2740	0
601	20240604	094800	7233460	2740	2735	2740	2735	30
602	20240604	094700	7151405	2735	2735	2735	2735	1
603	20240604	094600	7148670	2735	2735	2735	2735	0
604	20240604	094500	7148670	2735	2735	2735	2735	0
605	20240604	094400	7148670	2735	2735	2735	2735	0
606	20240604	094300	7148670	2735	2735	2735	2735	0
607	20240604	094200	7148670	2735	2735	2735	2735	10
608	20240604	094100	7121320	2735	2735	2735	2735	5
609	20240604	094000	7107645	2735	2735	2735	2735	0
610	20240604	093900	7107645	2735	2735	2735	2735	0
611	20240604	093800	7107645	2735	2735	2735	2735	0
612	20240604	093700	7107645	2735	2735	2735	2735	5
613	20240604	093600	7093970	2740	2740	2740	2740	0
614	20240604	093500	7093970	2740	2740	2740	2740	1
615	20240604	093400	7091230	2740	2740	2740	2740	0
616	20240604	093300	7091230	2740	2740	2740	2740	0
617	20240604	093200	7091230	2740	2740	2740	2740	0
618	20240604	093100	7091230	2740	2740	2740	2740	0
619	20240604	093000	7091230	2740	2740	2740	2740	0
620	20240604	092900	7091230	2740	2740	2740	2740	0
621	20240604	092800	7091230	2740	2740	2740	2740	0
622	20240604	092700	7091230	2740	2740	2740	2740	4
623	20240604	092600	7080270	2740	2740	2740	2740	0
624	20240604	092500	7080270	2740	2740	2740	2740	0
625	20240604	092400	7080270	2740	2740	2740	2740	0
626	20240604	092300	7080270	2740	2740	2740	2740	0
627	20240604	092200	7080270	2740	2740	2740	2740	0
628	20240604	092100	7080270	2740	2740	2740	2740	0
629	20240604	092000	7080270	2740	2740	2740	2740	0
630	20240604	091900	7080270	2740	2740	2740	2740	0
631	20240604	091800	7080270	2740	2740	2740	2740	0
632	20240604	091700	7080270	2740	2740	2740	2740	0
633	20240604	091600	7080270	2740	2740	2740	2740	25
634	20240604	091500	7011770	2740	2740	2740	2740	30
635	20240604	091400	6929570	2740	2740	2740	2740	0
636	20240604	091300	6929570	2740	2740	2740	2740	1
637	20240604	091200	6926830	2730	2730	2730	2730	954
638	20240604	091100	4322410	2735	2735	2735	2735	0
639	20240604	091000	4322410	2735	2735	2735	2735	0
640	20240604	090900	4322410	2735	2735	2735	2735	931
641	20240604	090800	1776125	2740	2740	2740	2740	0
642	20240604	090700	1776125	2740	2740	2740	2740	34
643	20240604	090600	1682965	2745	2745	2745	2745	7
644	20240604	090500	1663750	2750	2750	2750	2750	0
645	20240604	090400	1663750	2750	2750	2750	2750	0
646	20240604	090300	1663750	2750	2750	2750	2750	0
647	20240604	090200	1663750	2750	2750	2750	2750	0
648	20240604	090100	1663750	2750	2750	2750	2750	457
649	20240604	090000	407000	2750	2750	2750	2750	148