KissMeData/082640/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	195500	568402755	4980	4980	4980	4980	5188
3	20240604	195400	568402755	4980	4980	4980	4980	0
4	20240604	195300	568402755	4980	4980	4980	4980	0
5	20240604	195200	568402755	4980	4980	4980	4980	0
6	20240604	195100	568402755	4980	4980	4980	4980	0
7	20240604	195000	568402755	4980	4980	4980	4980	0
8	20240604	194900	568402755	4980	4980	4980	4980	0
9	20240604	194800	568402755	4980	4980	4980	4980	0
10	20240604	194700	568402755	4980	4980	4980	4980	0
11	20240604	194600	568402755	4980	4980	4980	4980	0
12	20240604	194500	568402755	4980	4980	4980	4980	0
13	20240604	194400	568402755	4980	4980	4980	4980	0
14	20240604	194300	568402755	4980	4980	4980	4980	0
15	20240604	194200	568402755	4980	4980	4980	4980	0
16	20240604	194100	568402755	4980	4980	4980	4980	0
17	20240604	194000	568402755	4980	4980	4980	4980	0
18	20240604	193900	568402755	4980	4980	4980	4980	0
19	20240604	193800	568402755	4980	4980	4980	4980	0
20	20240604	193700	568402755	4980	4980	4980	4980	0
21	20240604	193600	568402755	4980	4980	4980	4980	0
22	20240604	193500	568402755	4980	4980	4980	4980	0
23	20240604	193400	568402755	4980	4980	4980	4980	0
24	20240604	193300	568402755	4980	4980	4980	4980	0
25	20240604	193200	568402755	4980	4980	4980	4980	0
26	20240604	193100	568402755	4980	4980	4980	4980	0
27	20240604	193000	568402755	4980	4980	4980	4980	0
28	20240604	192900	568402755	4980	4980	4980	4980	0
29	20240604	192800	568402755	4980	4980	4980	4980	0
30	20240604	192700	568402755	4980	4980	4980	4980	0
31	20240604	192600	568402755	4980	4980	4980	4980	0
32	20240604	192500	568402755	4980	4980	4980	4980	5188
33	20240604	192400	568402755	4980	4980	4980	4980	0
34	20240604	192300	568402755	4980	4980	4980	4980	0
35	20240604	192200	568402755	4980	4980	4980	4980	0
36	20240604	192100	568402755	4980	4980	4980	4980	0
37	20240604	192000	568402755	4980	4980	4980	4980	0
38	20240604	191900	568402755	4980	4980	4980	4980	0
39	20240604	191800	568402755	4980	4980	4980	4980	0
40	20240604	191700	568402755	4980	4980	4980	4980	0
41	20240604	191600	568402755	4980	4980	4980	4980	0
42	20240604	191500	568402755	4980	4980	4980	4980	0
43	20240604	191400	568402755	4980	4980	4980	4980	0
44	20240604	191300	568402755	4980	4980	4980	4980	0
45	20240604	191200	568402755	4980	4980	4980	4980	0
46	20240604	191100	568402755	4980	4980	4980	4980	0
47	20240604	191000	568402755	4980	4980	4980	4980	0
48	20240604	190900	568402755	4980	4980	4980	4980	0
49	20240604	190800	568402755	4980	4980	4980	4980	0
50	20240604	190700	568402755	4980	4980	4980	4980	0
51	20240604	190600	568402755	4980	4980	4980	4980	0
52	20240604	190500	568402755	4980	4980	4980	4980	0
53	20240604	190400	568402755	4980	4980	4980	4980	0
54	20240604	190300	568402755	4980	4980	4980	4980	0
55	20240604	190200	568402755	4980	4980	4980	4980	0
56	20240604	190100	568402755	4980	4980	4980	4980	0
57	20240604	190000	568402755	4980	4980	4980	4980	0
58	20240604	185900	568402755	4980	4980	4980	4980	0
59	20240604	185800	568402755	4980	4980	4980	4980	0
60	20240604	185700	568402755	4980	4980	4980	4980	0
61	20240604	185600	568402755	4980	4980	4980	4980	0
62	20240604	185500	568402755	4980	4980	4980	4980	5188
63	20240604	185400	568402755	4980	4980	4980	4980	0
64	20240604	185300	568402755	4980	4980	4980	4980	0
65	20240604	185200	568402755	4980	4980	4980	4980	0
66	20240604	185100	568402755	4980	4980	4980	4980	0
67	20240604	185000	568402755	4980	4980	4980	4980	0
68	20240604	184900	568402755	4980	4980	4980	4980	0
69	20240604	184800	568402755	4980	4980	4980	4980	0
70	20240604	184700	568402755	4980	4980	4980	4980	0
71	20240604	184600	568402755	4980	4980	4980	4980	0
72	20240604	184500	568402755	4980	4980	4980	4980	0
73	20240604	184400	568402755	4980	4980	4980	4980	0
74	20240604	184300	568402755	4980	4980	4980	4980	0
75	20240604	184200	568402755	4980	4980	4980	4980	0
76	20240604	184100	568402755	4980	4980	4980	4980	0
77	20240604	184000	568402755	4980	4980	4980	4980	0
78	20240604	183900	568402755	4980	4980	4980	4980	0
79	20240604	183800	568402755	4980	4980	4980	4980	0
80	20240604	183700	568402755	4980	4980	4980	4980	0
81	20240604	183600	568402755	4980	4980	4980	4980	0
82	20240604	183500	568402755	4980	4980	4980	4980	0
83	20240604	183400	568402755	4980	4980	4980	4980	0
84	20240604	183300	568402755	4980	4980	4980	4980	0
85	20240604	183200	568402755	4980	4980	4980	4980	0
86	20240604	183100	568402755	4980	4980	4980	4980	0
87	20240604	183000	568402755	4980	4980	4980	4980	0
88	20240604	182900	568402755	4980	4980	4980	4980	0
89	20240604	182800	568402755	4980	4980	4980	4980	0
90	20240604	182700	568402755	4980	4980	4980	4980	0
91	20240604	182600	568402755	4980	4980	4980	4980	0
92	20240604	182500	568402755	4980	4980	4980	4980	5188
93	20240604	182400	568402755	4980	4980	4980	4980	0
94	20240604	182300	568402755	4980	4980	4980	4980	0
95	20240604	182200	568402755	4980	4980	4980	4980	0
96	20240604	182100	568402755	4980	4980	4980	4980	0
97	20240604	182000	568402755	4980	4980	4980	4980	0
98	20240604	181900	568402755	4980	4980	4980	4980	0
99	20240604	181800	568402755	4980	4980	4980	4980	0
100	20240604	181700	568402755	4980	4980	4980	4980	0
101	20240604	181600	568402755	4980	4980	4980	4980	0
102	20240604	181500	568402755	4980	4980	4980	4980	0
103	20240604	181400	568402755	4980	4980	4980	4980	0
104	20240604	181300	568402755	4980	4980	4980	4980	0
105	20240604	181200	568402755	4980	4980	4980	4980	0
106	20240604	181100	568402755	4980	4980	4980	4980	0
107	20240604	181000	568402755	4980	4980	4980	4980	0
108	20240604	180900	568402755	4980	4980	4980	4980	0
109	20240604	180800	568402755	4980	4980	4980	4980	0
110	20240604	180700	568402755	4980	4980	4980	4980	0
111	20240604	180600	568402755	4980	4980	4980	4980	0
112	20240604	180500	568402755	4980	4980	4980	4980	0
113	20240604	180400	568402755	4980	4980	4980	4980	0
114	20240604	180300	568402755	4980	4980	4980	4980	0
115	20240604	180200	568402755	4980	4980	4980	4980	0
116	20240604	180100	568402755	4980	4980	4980	4980	0
117	20240604	180000	568402755	4980	4980	4980	4980	0
118	20240604	175900	568402755	4980	4980	4980	4980	0
119	20240604	175800	568402755	4980	4980	4980	4980	0
120	20240604	175700	568402755	4980	4980	4980	4980	0
121	20240604	175600	568402755	4980	4980	4980	4980	0
122	20240604	175500	568402755	4980	4980	4980	4980	5188
123	20240604	175400	568402755	4980	4980	4980	4980	0
124	20240604	175300	568402755	4980	4980	4980	4980	0
125	20240604	175200	568402755	4980	4980	4980	4980	0
126	20240604	175100	568402755	4980	4980	4980	4980	0
127	20240604	175000	568402755	4980	4980	4980	4980	0
128	20240604	174900	568402755	4980	4980	4980	4980	0
129	20240604	174800	568402755	4980	4980	4980	4980	0
130	20240604	174700	568402755	4980	4980	4980	4980	0
131	20240604	174600	568402755	4980	4980	4980	4980	0
132	20240604	174500	568402755	4980	4980	4980	4980	0
133	20240604	174400	568402755	4980	4980	4980	4980	0
134	20240604	174300	568402755	4980	4980	4980	4980	0
135	20240604	174200	568402755	4980	4980	4980	4980	0
136	20240604	174100	568402755	4980	4980	4980	4980	0
137	20240604	174000	568402755	4980	4980	4980	4980	0
138	20240604	173900	568402755	4980	4980	4980	4980	0
139	20240604	173800	568402755	4980	4980	4980	4980	0
140	20240604	173700	568402755	4980	4980	4980	4980	0
141	20240604	173600	568402755	4980	4980	4980	4980	0
142	20240604	173500	568402755	4980	4980	4980	4980	0
143	20240604	173400	568402755	4980	4980	4980	4980	0
144	20240604	173300	568402755	4980	4980	4980	4980	0
145	20240604	173200	568402755	4980	4980	4980	4980	0
146	20240604	173100	568402755	4980	4980	4980	4980	0
147	20240604	173000	568402755	4980	4980	4980	4980	0
148	20240604	172900	568402755	4980	4980	4980	4980	0
149	20240604	172800	568402755	4980	4980	4980	4980	0
150	20240604	172700	568402755	4980	4980	4980	4980	0
151	20240604	172600	568402755	4980	4980	4980	4980	0
152	20240604	172500	568402755	4980	4980	4980	4980	5188
153	20240604	172400	568402755	4980	4980	4980	4980	0
154	20240604	172300	568402755	4980	4980	4980	4980	0
155	20240604	172200	568402755	4980	4980	4980	4980	0
156	20240604	172100	568402755	4980	4980	4980	4980	0
157	20240604	172000	568402755	4980	4980	4980	4980	0
158	20240604	171900	568402755	4980	4980	4980	4980	0
159	20240604	171800	568402755	4980	4980	4980	4980	0
160	20240604	171700	568402755	4980	4980	4980	4980	0
161	20240604	171600	568402755	4980	4980	4980	4980	0
162	20240604	171500	568402755	4980	4980	4980	4980	0
163	20240604	171400	568402755	4980	4980	4980	4980	0
164	20240604	171300	568402755	4980	4980	4980	4980	0
165	20240604	171200	568402755	4980	4980	4980	4980	0
166	20240604	171100	568402755	4980	4980	4980	4980	0
167	20240604	171000	568402755	4980	4980	4980	4980	0
168	20240604	170900	568402755	4980	4980	4980	4980	0
169	20240604	170800	568402755	4980	4980	4980	4980	0
170	20240604	170700	568402755	4980	4980	4980	4980	0
171	20240604	170600	568402755	4980	4980	4980	4980	0
172	20240604	170500	568402755	4980	4980	4980	4980	0
173	20240604	170400	568402755	4980	4980	4980	4980	0
174	20240604	170300	568402755	4980	4980	4980	4980	0
175	20240604	170200	568402755	4980	4980	4980	4980	0
176	20240604	170100	568402755	4980	4980	4980	4980	0
177	20240604	170000	568402755	4980	4980	4980	4980	0
178	20240604	165900	568402755	4980	4980	4980	4980	0
179	20240604	165800	568402755	4980	4980	4980	4980	0
180	20240604	165700	568402755	4980	4980	4980	4980	0
181	20240604	165600	568402755	4980	4980	4980	4980	0
182	20240604	165500	568402755	4980	4980	4980	4980	5188
183	20240604	165400	568402755	4980	4980	4980	4980	0
184	20240604	165300	568402755	4980	4980	4980	4980	0
185	20240604	165200	568402755	4980	4980	4980	4980	0
186	20240604	165100	568402755	4980	4980	4980	4980	0
187	20240604	165000	568402755	4980	4980	4980	4980	0
188	20240604	164900	568402755	4980	4980	4980	4980	0
189	20240604	164800	568402755	4980	4980	4980	4980	0
190	20240604	164700	568402755	4980	4980	4980	4980	0
191	20240604	164600	568402755	4980	4980	4980	4980	0
192	20240604	164500	568402755	4980	4980	4980	4980	0
193	20240604	164400	568402755	4980	4980	4980	4980	0
194	20240604	164300	568402755	4980	4980	4980	4980	0
195	20240604	164200	568402755	4980	4980	4980	4980	0
196	20240604	164100	568402755	4980	4980	4980	4980	0
197	20240604	164000	568402755	4980	4980	4980	4980	0
198	20240604	163900	568402755	4980	4980	4980	4980	0
199	20240604	163800	568402755	4980	4980	4980	4980	0
200	20240604	163700	568402755	4980	4980	4980	4980	0
201	20240604	163600	568402755	4980	4980	4980	4980	0
202	20240604	163500	568402755	4980	4980	4980	4980	0
203	20240604	163400	568402755	4980	4980	4980	4980	0
204	20240604	163300	568402755	4980	4980	4980	4980	0
205	20240604	163200	568402755	4980	4980	4980	4980	0
206	20240604	163100	568402755	4980	4980	4980	4980	0
207	20240604	163000	568402755	4980	4980	4980	4980	0
208	20240604	162900	568402755	4980	4980	4980	4980	0
209	20240604	162800	568402755	4980	4980	4980	4980	0
210	20240604	162700	568402755	4980	4980	4980	4980	0
211	20240604	162600	568402755	4980	4980	4980	4980	0
212	20240604	162500	568402755	4980	4980	4980	4980	5188
213	20240604	162400	568402755	4980	4980	4980	4980	0
214	20240604	162300	568402755	4980	4980	4980	4980	0
215	20240604	162200	568402755	4980	4980	4980	4980	0
216	20240604	162100	568402755	4980	4980	4980	4980	0
217	20240604	162000	568402755	4980	4980	4980	4980	0
218	20240604	161900	568402755	4980	4980	4980	4980	0
219	20240604	161800	568402755	4980	4980	4980	4980	0
220	20240604	161700	568402755	4980	4980	4980	4980	0
221	20240604	161600	568402755	4980	4980	4980	4980	0
222	20240604	161500	568402755	4980	4980	4980	4980	0
223	20240604	161400	568402755	4980	4980	4980	4980	0
224	20240604	161300	568402755	4980	4980	4980	4980	0
225	20240604	161200	568402755	4980	4980	4980	4980	0
226	20240604	161100	568402755	4980	4980	4980	4980	0
227	20240604	161000	568402755	4980	4980	4980	4980	0
228	20240604	160900	568402755	4980	4980	4980	4980	0
229	20240604	160800	568402755	4980	4980	4980	4980	0
230	20240604	160700	568402755	4980	4980	4980	4980	0
231	20240604	160600	568402755	4980	4980	4980	4980	0
232	20240604	160500	568402755	4980	4980	4980	4980	0
233	20240604	160400	568402755	4980	4980	4980	4980	0
234	20240604	160300	568402755	4980	4980	4980	4980	0
235	20240604	160200	568402755	4980	4980	4980	4980	0
236	20240604	160100	568402755	4980	4980	4980	4980	0
237	20240604	160000	568402755	4980	4980	4980	4980	0
238	20240604	155900	568402755	4980	4980	4980	4980	0
239	20240604	155800	568402755	4980	4980	4980	4980	0
240	20240604	155700	568402755	4980	4980	4980	4980	0
241	20240604	155600	568402755	4980	4980	4980	4980	0
242	20240604	155500	568402755	4980	4980	4980	4980	5188
243	20240604	155400	568402755	4980	4980	4980	4980	0
244	20240604	155300	568402755	4980	4980	4980	4980	0
245	20240604	155200	568402755	4980	4980	4980	4980	0
246	20240604	155100	568402755	4980	4980	4980	4980	0
247	20240604	155000	568402755	4980	4980	4980	4980	0
248	20240604	154900	568402755	4980	4980	4980	4980	0
249	20240604	154800	568402755	4980	4980	4980	4980	0
250	20240604	154700	568402755	4980	4980	4980	4980	0
251	20240604	154600	568402755	4980	4980	4980	4980	0
252	20240604	154500	568402755	4980	4980	4980	4980	0
253	20240604	154400	568402755	4980	4980	4980	4980	0
254	20240604	154300	568402755	4980	4980	4980	4980	0
255	20240604	154200	568402755	4980	4980	4980	4980	0
256	20240604	154100	568402755	4980	4980	4980	4980	0
257	20240604	154000	568402755	4980	4980	4980	4980	0
258	20240604	153900	568402755	4980	4980	4980	4980	0
259	20240604	153800	568402755	4980	4980	4980	4980	0
260	20240604	153700	568402755	4980	4980	4980	4980	0
261	20240604	153600	568402755	4980	4980	4980	4980	0
262	20240604	153500	568402755	4980	4980	4980	4980	0
263	20240604	153400	568402755	4980	4980	4980	4980	0
264	20240604	153300	568402755	4980	4980	4980	4980	0
265	20240604	153200	568402755	4980	4980	4980	4980	0
266	20240604	153100	568402755	4980	4980	4980	4980	0
267	20240604	153000	568402755	4980	4980	4980	4980	5188
268	20240604	152900	542566515	4985	4985	4985	4985	0
269	20240604	152800	542566515	4985	4985	4985	4985	0
270	20240604	152700	542566515	4985	4985	4985	4985	0
271	20240604	152600	542566515	4985	4985	4985	4985	0
272	20240604	152500	542566515	4985	4985	4985	4985	0
273	20240604	152400	542566515	4985	4985	4985	4985	0
274	20240604	152300	542566515	4985	4985	4985	4985	0
275	20240604	152200	542566515	4985	4985	4985	4985	0
276	20240604	152100	542566515	4985	4985	4985	4985	0
277	20240604	152000	542566515	4985	4985	4985	4985	0
278	20240604	151900	542566515	4985	4980	4985	4980	202
279	20240604	151800	541559805	4985	4980	4985	4980	165
280	20240604	151700	540737540	4980	4980	4985	4980	170
281	20240604	151600	539890935	4980	4980	4985	4980	138
282	20240604	151500	539203670	4985	4980	4985	4980	300
283	20240604	151400	537709355	4980	5000	5020	4980	2323
284	20240604	151300	526096250	5020	4985	5020	4980	921
285	20240604	151200	521495695	4980	4985	4985	4980	173
286	20240604	151100	520633750	4980	4980	4985	4980	94
287	20240604	151000	520165620	4985	4975	4985	4975	226
288	20240604	150900	519040210	4980	4975	4980	4975	217
289	20240604	150800	517960360	4975	4975	4980	4975	995
290	20240604	150700	513005680	4980	4980	4985	4975	104
291	20240604	150600	512488190	4980	4980	4985	4975	199
292	20240604	150500	511497385	4975	4975	4980	4975	202
293	20240604	150400	510492275	4985	4985	4985	4980	3830
294	20240604	150300	491415805	4985	4990	4990	4985	169
295	20240604	150200	490573240	4985	4985	4990	4985	130
296	20240604	150100	489925170	4985	4990	4990	4985	178
297	20240604	150000	489037765	4985	4985	4990	4985	163
298	20240604	145900	488225175	4985	4985	4990	4985	139
299	20240604	145800	487532240	4985	4985	4990	4985	206
300	20240604	145700	486505015	4985	4985	4990	4985	122
301	20240604	145600	485896605	4995	4985	4995	4985	297
302	20240604	145500	484415390	4985	4985	4990	4985	114
303	20240604	145400	483846935	4985	4985	4990	4985	184
304	20240604	145300	482929495	4985	4990	4990	4985	48
305	20240604	145200	482690135	4990	4990	4995	4990	266
306	20240604	145100	481362380	4985	4990	4995	4985	199
307	20240604	145000	480369155	4990	4990	4995	4990	72
308	20240604	144900	480009865	4990	4985	4995	4985	197
309	20240604	144800	479027490	4985	4990	4990	4985	265
310	20240604	144700	477705445	4985	4985	4990	4985	103
311	20240604	144600	477191980	4985	4985	4990	4985	51
312	20240604	144500	476937720	4985	4990	4990	4985	136
313	20240604	144400	476259735	4985	4985	4985	4985	142
314	20240604	144300	475551865	4985	4985	4995	4985	114
315	20240604	144200	474983000	4990	4990	4990	4985	124
316	20240604	144100	474364825	4985	4990	4990	4985	70
317	20240604	144000	474015850	4985	4990	4990	4985	408
318	20240604	143900	471980460	4985	4990	4990	4985	59
319	20240604	143800	471686320	4990	4985	4990	4980	473
320	20240604	143700	469328705	4990	4985	4990	4980	393
321	20240604	143600	467369650	4980	4980	4985	4980	98
322	20240604	143500	466881595	4980	4985	4985	4980	152
323	20240604	143400	466124120	4985	4980	4985	4980	193
324	20240604	143300	465162505	4980	4980	4990	4980	29
325	20240604	143200	465018050	4980	4980	4995	4980	78
326	20240604	143100	464629255	4985	4980	4985	4980	615
327	20240604	143000	461564040	4985	4980	4985	4980	53
328	20240604	142900	461300080	4980	4985	4985	4980	123
329	20240604	142800	460687525	4980	4985	4985	4980	864
330	20240604	142700	456380785	4980	4985	4985	4980	94
331	20240604	142600	455912645	4980	4980	4980	4975	250
332	20240604	142500	454668505	4985	4975	4985	4975	25
333	20240604	142400	454544075	4975	4975	4975	4975	147
334	20240604	142300	453812750	4975	4980	4985	4975	24
335	20240604	142200	453693260	4975	4975	4980	4975	585
336	20240604	142100	450780315	4975	4975	4980	4975	59
337	20240604	142000	450486765	4975	4980	4980	4975	121
338	20240604	141900	449884670	4980	4975	4980	4975	265
339	20240604	141800	448565795	4975	4975	4980	4975	127
340	20240604	141700	447933770	4980	4975	4980	4975	407
341	20240604	141600	445908940	4975	4980	4980	4975	3274
342	20240604	141500	429604810	4985	4980	4985	4980	76
343	20240604	141400	429226325	4985	4985	4985	4985	640
344	20240604	141300	426035925	4985	4990	4995	4980	14706
345	20240604	141200	352677055	4990	4990	4990	4990	61
346	20240604	141100	352372665	4990	4990	4990	4990	175
347	20240604	141000	351499415	4990	4990	4990	4990	109
348	20240604	140900	350955505	4990	4990	4995	4990	360
349	20240604	140800	349159100	4990	4995	4995	4990	5492
350	20240604	140700	321729980	4995	4995	4995	4995	10
351	20240604	140600	321680030	4995	4995	5000	4995	140
352	20240604	140500	320980700	4995	4995	4995	4995	61
353	20240604	140400	320676005	4995	4995	4995	4995	391
354	20240604	140300	318722960	4995	4995	4995	4995	72
355	20240604	140200	318363320	4995	4995	4995	4995	128
356	20240604	140100	317723960	4995	4995	5000	4995	114
357	20240604	140000	317154525	4995	5000	5000	4995	166
358	20240604	135900	316324970	4995	4995	5000	4995	132
359	20240604	135800	315665580	4995	4995	4995	4995	69
360	20240604	135700	315320925	4995	4995	4995	4995	107
361	20240604	135600	314786460	4995	4995	4995	4995	55
362	20240604	135500	314511735	4995	4995	4995	4995	126
363	20240604	135400	313882365	4995	4995	4995	4995	167
364	20240604	135300	313048200	4995	4995	4995	4995	43
365	20240604	135200	312833415	4995	4995	4995	4995	92
366	20240604	135100	312373875	5000	4995	5000	4995	60
367	20240604	135000	312074120	5000	4995	5000	4995	266
368	20240604	134900	310744950	4995	4995	4995	4995	68
369	20240604	134800	310405290	4995	4995	4995	4995	100
370	20240604	134700	309905790	4995	4995	4995	4995	70
371	20240604	134600	309556140	4995	4995	4995	4995	121
372	20240604	134500	308951745	4995	4995	4995	4995	10
373	20240604	134400	308901795	4995	4995	5000	4995	124
374	20240604	134300	308282065	4995	4995	4995	4995	88
375	20240604	134200	307842505	4995	4995	5000	4995	260
376	20240604	134100	306542805	4995	4995	4995	4995	148
377	20240604	134000	305803545	4995	4995	4995	4995	46
378	20240604	133900	305573775	4995	4995	5000	4995	280
379	20240604	133800	304174465	4995	4995	4995	4995	101
380	20240604	133700	303669970	4995	5000	5000	4995	51
381	20240604	133600	303415210	5000	5000	5000	5000	984
382	20240604	133500	298495210	5000	5000	5000	5000	58
383	20240604	133400	298205210	5000	5000	5000	5000	64
384	20240604	133300	297885210	5000	5000	5000	5000	51
385	20240604	133200	297630210	5000	5000	5010	5000	121
386	20240604	133100	297025200	5000	4995	5000	4995	113
387	20240604	133000	296460755	4995	4995	5000	4995	224
388	20240604	132900	295341085	4995	4995	4995	4995	98
389	20240604	132800	294851575	4995	4995	4995	4995	74
390	20240604	132700	294481945	4995	4995	4995	4995	90
391	20240604	132600	294032395	4995	4995	5000	4995	76
392	20240604	132500	293652770	4995	4995	4995	4995	107
393	20240604	132400	293118305	4995	4995	4995	4995	58
394	20240604	132300	292828595	4995	4995	4995	4995	110
395	20240604	132200	292279145	4995	4995	4995	4995	39
396	20240604	132100	292084340	4995	4995	4995	4995	121
397	20240604	132000	291479945	4995	4995	4995	4995	60
398	20240604	131900	291180245	4995	4995	5000	4995	66
399	20240604	131800	290850570	4995	4995	4995	4995	107
400	20240604	131700	290316105	4995	5000	5000	4995	326
401	20240604	131600	288686340	4995	4995	4995	4995	525
402	20240604	131500	286063965	5000	5000	5000	5000	2154
403	20240604	131400	275293965	5010	5000	5010	5000	124
404	20240604	131300	274673875	5000	5000	5000	5000	116
405	20240604	131200	274093875	5000	5010	5010	5000	73
406	20240604	131100	273728865	5000	5000	5010	5000	131
407	20240604	131000	273073845	5000	5000	5000	5000	69
408	20240604	130900	272728845	5000	5000	5000	5000	133
409	20240604	130800	272063845	5000	5000	5000	5000	54
410	20240604	130700	271793845	5000	5000	5010	5000	137
411	20240604	130600	271108835	5000	5000	5000	5000	100
412	20240604	130500	270608835	5000	5000	5000	5000	87
413	20240604	130400	270173835	5000	5000	5000	5000	141
414	20240604	130300	269468835	5000	5000	5000	5000	59
415	20240604	130200	269173835	5000	5000	5000	5000	125
416	20240604	130100	268548835	5000	5000	5010	5000	68
417	20240604	130000	268208795	5000	5000	5000	5000	79
418	20240604	125900	267813795	5000	5000	5000	5000	24
419	20240604	125800	267693795	5000	5000	5010	5000	172
420	20240604	125700	266833285	5000	5000	5000	5000	59
421	20240604	125600	266538285	5000	5000	5000	5000	70
422	20240604	125500	266188285	5000	5010	5010	5000	170
423	20240604	125400	265337275	5010	5000	5010	5000	48
424	20240604	125300	265097265	5020	5000	5020	5000	375
425	20240604	125200	263219695	5000	5000	5000	5000	59
426	20240604	125100	262924695	5000	5000	5010	5000	138
427	20240604	125000	262234595	5000	5000	5000	5000	54
428	20240604	124900	261964595	5000	5000	5000	5000	122
429	20240604	124800	261354595	5010	5000	5010	5000	210
430	20240604	124700	260303585	5000	5010	5010	5000	59
431	20240604	124600	260008575	5000	5000	5000	5000	113
432	20240604	124500	259443575	5000	5000	5000	5000	61
433	20240604	124400	259138575	5000	5010	5010	5000	269
434	20240604	124300	257792355	5000	5000	5000	5000	66
435	20240604	124200	257462355	5000	5000	5000	5000	125
436	20240604	124100	256837355	5000	5000	5010	5000	115
437	20240604	124000	256261785	5000	5000	5000	5000	134
438	20240604	123900	255591785	5000	5000	5000	5000	126
439	20240604	123800	254961785	5000	5000	5000	5000	355
440	20240604	123700	253186785	5000	5000	5000	5000	133
441	20240604	123600	252521785	5000	5000	5000	5000	14
442	20240604	123500	252451785	5000	5000	5000	5000	73
443	20240604	123400	252086785	5000	5000	5000	5000	69
444	20240604	123300	251741785	5000	5000	5000	5000	53
445	20240604	123200	251476785	5000	4995	5000	4995	234
446	20240604	123100	250306790	4995	4995	4995	4995	57
447	20240604	123000	250022075	4995	4995	4995	4995	58
448	20240604	122900	249732365	5000	4995	5000	4995	722
449	20240604	122800	246125085	4995	4995	4995	4995	90
450	20240604	122700	245675535	5000	4995	5000	4995	32
451	20240604	122600	245515645	5000	4995	5000	4995	283
452	20240604	122500	244101275	4995	4995	4995	4995	44
453	20240604	122400	243881495	4995	4995	5000	4995	188
454	20240604	122300	242942365	4995	4995	4995	4995	188
455	20240604	122200	242003305	4995	4995	4995	4995	60
456	20240604	122100	241703605	4995	4995	5000	4995	79
457	20240604	122000	241308990	5000	5000	5000	5000	1639
458	20240604	121900	233113990	5000	5010	5010	5000	178
459	20240604	121800	232223570	5000	5000	5000	5000	58
460	20240604	121700	231933570	5000	5000	5000	5000	98
461	20240604	121600	231443570	5000	5000	5010	5000	102
462	20240604	121500	230933280	5000	5000	5010	5000	167
463	20240604	121400	230097480	5000	5000	5000	5000	129
464	20240604	121300	229452480	5000	5010	5010	5000	50
465	20240604	121200	229202040	5000	5000	5000	5000	124
466	20240604	121100	228582040	5000	5000	5000	5000	74
467	20240604	121000	228212040	5000	5000	5000	5000	99
468	20240604	120900	227717040	5010	5010	5010	5010	0
469	20240604	120800	227717040	5010	5000	5010	5000	159
470	20240604	120700	226920810	5010	5010	5010	5010	203
471	20240604	120600	225903780	5010	5000	5010	5000	93
472	20240604	120500	225438550	5000	5000	5000	5000	96
473	20240604	120400	224958550	5000	5000	5000	5000	69
474	20240604	120300	224613550	5010	5000	5010	5000	88
475	20240604	120200	224173250	5000	5000	5000	5000	58
476	20240604	120100	223883250	5000	5000	5000	5000	55
477	20240604	120000	223608250	5000	5000	5010	5000	145
478	20240604	115900	222882330	5000	5000	5010	5000	124
479	20240604	115800	222262320	5000	5000	5000	5000	147
480	20240604	115700	221527320	5000	5000	5010	5000	25
481	20240604	115600	221402240	5020	5010	5020	5010	132
482	20240604	115500	220740860	5010	5000	5010	5000	96
483	20240604	115400	220260520	5010	5010	5010	5010	101
484	20240604	115300	219754510	5010	5010	5020	5010	70
485	20240604	115200	219403750	5010	5010	5010	5010	111
486	20240604	115100	218847640	5010	5010	5010	5010	60
487	20240604	115000	218547040	5010	5010	5010	5010	93
488	20240604	114900	218081110	5010	5020	5020	5010	215
489	20240604	114800	217002380	5010	5010	5010	5010	60
490	20240604	114700	216701780	5010	5010	5010	5010	94
491	20240604	114600	216230840	5010	5010	5010	5010	55
492	20240604	114500	215955290	5010	5010	5010	5010	75
493	20240604	114400	215579540	5010	5020	5020	5010	184
494	20240604	114300	214656550	5010	5000	5010	5000	172
495	20240604	114200	213795390	5000	5000	5000	5000	179
496	20240604	114100	212900390	5000	5010	5010	5000	403
497	20240604	114000	210881430	5000	5000	5000	5000	104
498	20240604	113900	210361430	5000	5010	5010	5000	95
499	20240604	113800	209886420	5000	5000	5000	5000	11
500	20240604	113700	209831420	5020	5000	5020	5000	81
501	20240604	113600	209425910	5000	5000	5010	5000	549
502	20240604	113500	206675910	5000	5000	5000	5000	62
503	20240604	113400	206365910	5000	5000	5000	5000	70
504	20240604	113300	206015910	5000	5000	5000	5000	115
505	20240604	113200	205440910	5010	5000	5010	5000	311
506	20240604	113100	203885900	5010	5000	5010	5000	95
507	20240604	113000	203410850	5000	5000	5000	5000	109
508	20240604	112900	202865850	5010	5000	5010	5000	93
509	20240604	112800	202400830	5000	5000	5000	5000	66
510	20240604	112700	202070830	5000	5000	5020	5000	52
511	20240604	112600	201810230	5000	5000	5000	5000	232
512	20240604	112500	200650230	5000	5000	5000	5000	4
513	20240604	112400	200630230	5000	5000	5000	5000	763
514	20240604	112300	196815230	5000	5000	5000	5000	11
515	20240604	112200	196760230	5030	5000	5030	5000	145
516	20240604	112100	196034090	5000	5000	5000	5000	119
517	20240604	112000	195439090	5000	5000	5000	5000	63
518	20240604	111900	195124090	5010	5000	5010	5000	150
519	20240604	111800	194373680	5000	5000	5000	5000	71
520	20240604	111700	194018680	5000	5000	5000	5000	98
521	20240604	111600	193528680	5000	5000	5000	5000	61
522	20240604	111500	193223680	5000	5000	5000	5000	446
523	20240604	111400	190993680	5000	5000	5000	5000	120
524	20240604	111300	190393680	5010	5000	5010	5000	48
525	20240604	111200	190153670	5000	5000	5010	5000	199
526	20240604	111100	189158650	5000	5000	5000	5000	49
527	20240604	111000	188913650	5000	5000	5010	5000	168
528	20240604	110900	188073310	5000	5000	5000	5000	45
529	20240604	110800	187848310	5000	5000	5010	5000	145
530	20240604	110700	187123300	5010	5010	5010	5010	15
531	20240604	110600	187048150	5000	5000	5010	5000	572
532	20240604	110500	184187790	5000	5000	5000	5000	115
533	20240604	110400	183612790	5030	5000	5030	5000	238
534	20240604	110300	182417580	5000	5000	5000	5000	138
535	20240604	110200	181727580	5010	5010	5010	5000	239
536	20240604	110100	180530260	5000	5010	5030	5000	25
537	20240604	110000	180404720	5000	5000	5000	5000	94
538	20240604	105900	179934720	5000	5000	5000	5000	121
539	20240604	105800	179329720	5000	5010	5010	5000	127
540	20240604	105700	178693900	5010	5000	5010	5000	88
541	20240604	105600	178253800	5000	5000	5000	5000	119
542	20240604	105500	177658800	5000	5010	5010	5000	84
543	20240604	105400	177238700	5010	5000	5030	5000	268
544	20240604	105300	175893570	5000	5000	5010	5000	110
545	20240604	105200	175343140	5000	5000	5000	5000	120
546	20240604	105100	174743140	5000	5000	5000	5000	17
547	20240604	105000	174658140	5000	5010	5020	5000	157
548	20240604	104900	173872910	5010	5000	5010	5000	24
549	20240604	104800	173752840	5000	5000	5000	5000	55
550	20240604	104700	173477840	5010	5010	5010	5010	47
551	20240604	104600	173242370	5010	5000	5010	5000	76
552	20240604	104500	172861720	5000	5000	5000	5000	178
553	20240604	104400	171971720	5000	5010	5010	5000	14
554	20240604	104300	171901620	5010	5010	5010	5010	742
555	20240604	104200	168184200	5010	5010	5010	5010	11
556	20240604	104100	168129090	5010	5010	5010	5010	0
557	20240604	104000	168129090	5010	5020	5020	5010	135
558	20240604	103900	167451580	5020	5010	5020	5010	35
559	20240604	103800	167275920	5010	5000	5010	5000	492
560	20240604	103700	164812520	5000	5000	5000	5000	4
561	20240604	103600	164792520	5010	5010	5010	5010	54
562	20240604	103500	164521980	5000	5000	5000	5000	11
563	20240604	103400	164466980	5000	5000	5000	5000	50
564	20240604	103300	164216980	5000	5010	5010	5000	79
565	20240604	103200	163821230	5000	5000	5000	5000	173
566	20240604	103100	162956230	5000	5000	5000	5000	11
567	20240604	103000	162901230	5010	5010	5010	5010	81
568	20240604	102900	162495420	5000	5010	5010	5000	5
569	20240604	102800	162470410	5010	5000	5010	5000	43
570	20240604	102700	162255400	5010	5000	5010	5000	305
571	20240604	102600	160729740	5000	5000	5000	5000	0
572	20240604	102500	160729740	5000	5000	5000	5000	136
573	20240604	102400	160049740	5000	5010	5010	5000	61
574	20240604	102300	159744170	5010	5000	5010	5000	116
575	20240604	102200	159164150	5000	5000	5000	5000	47
576	20240604	102100	158929150	5020	5020	5020	5020	1
577	20240604	102000	158924130	5010	5000	5010	5000	1999
578	20240604	101900	148929120	5000	5010	5010	5000	11
579	20240604	101800	148874090	5020	5010	5020	5000	65
580	20240604	101700	148549030	5010	5010	5010	5010	30
581	20240604	101600	148398730	5000	5000	5000	5000	75
582	20240604	101500	148023730	5000	5000	5000	5000	0
583	20240604	101400	148023730	5000	5000	5000	5000	80
584	20240604	101300	147623730	5020	5010	5020	5010	253
585	20240604	101200	146355130	5010	5000	5010	5000	391
586	20240604	101100	144396330	5000	5010	5010	5000	497
587	20240604	101000	141910310	5010	5020	5030	5000	4532
588	20240604	100900	119202210	5030	5020	5030	5010	74
589	20240604	100800	118831270	5020	5020	5030	5010	1842
590	20240604	100700	109583440	5010	5010	5020	5010	20
591	20240604	100600	109483120	5030	5030	5030	5030	10
592	20240604	100500	109432820	5030	5010	5030	5010	11
593	20240604	100400	109377570	5010	5010	5010	5010	8
594	20240604	100300	109337490	5030	5010	5030	5010	5
595	20240604	100200	109312420	5030	5010	5030	5010	173
596	20240604	100100	108443710	5010	5030	5030	5010	14
597	20240604	100000	108373510	5020	5020	5020	5020	60
598	20240604	095900	108072310	5010	5020	5020	5010	172
599	20240604	095800	107208910	5020	5020	5020	5020	11
600	20240604	095700	107153690	5010	5010	5010	5010	244
601	20240604	095600	105931250	5030	5010	5030	5010	32
602	20240604	095500	105770510	5010	5010	5010	5010	90
603	20240604	095400	105319610	5010	5010	5010	5010	4
604	20240604	095300	105299570	5020	5030	5030	5020	2663
605	20240604	095200	91931190	5020	5020	5020	5020	5
606	20240604	095100	91906090	5020	5040	5050	5020	1603
607	20240604	095000	83843700	5060	5030	5060	5030	534
608	20240604	094900	81142020	5060	5060	5060	5060	53
609	20240604	094800	80873840	5040	5040	5050	5030	291
610	20240604	094700	79404930	5040	5040	5040	5040	1
611	20240604	094600	79399890	5030	5030	5030	5030	22
612	20240604	094500	79289230	5040	5050	5060	5040	242
613	20240604	094400	78067570	5050	5040	5060	5040	366
614	20240604	094300	76220100	5050	5050	5050	5050	20
615	20240604	094200	76119100	5030	5050	5050	5030	57
616	20240604	094100	75831470	5030	5050	5050	5030	9
617	20240604	094000	75786100	5030	5030	5030	5030	104
618	20240604	093900	75262980	5030	5030	5030	5030	4
619	20240604	093800	75242860	5030	5040	5040	5030	121
620	20240604	093700	74633510	5030	5040	5040	5030	35
621	20240604	093600	74457360	5040	5040	5040	5030	67
622	20240604	093500	74120290	5030	5030	5030	5030	167
623	20240604	093400	73280280	5030	5030	5030	5030	116
624	20240604	093300	72696800	5030	5040	5040	5030	681
625	20240604	093200	69264600	5060	5050	5060	5040	632
626	20240604	093100	66077490	5040	5040	5040	5040	69
627	20240604	093000	65729730	5040	5040	5040	5040	58
628	20240604	092900	65437410	5030	5030	5030	5030	13
629	20240604	092800	65372020	5050	5030	5050	5030	191
630	20240604	092700	64407750	5080	5050	5080	5030	4216
631	20240604	092600	43007600	5040	5030	5040	5030	188
632	20240604	092500	42061660	5030	5040	5040	5030	282
633	20240604	092400	40643150	5030	5030	5030	5030	59
634	20240604	092300	40346380	5030	5030	5030	5030	157
635	20240604	092200	39556670	5030	5030	5030	5030	64
636	20240604	092100	39234750	5040	5040	5040	5040	2
637	20240604	092000	39224670	5040	5040	5040	5030	1337
638	20240604	091900	32486700	5040	5040	5040	5040	0
639	20240604	091800	32486700	5040	5060	5060	5040	1798
640	20240604	091700	23407180	5080	5070	5080	5060	145
641	20240604	091600	22672120	5050	5050	5080	5050	140
642	20240604	091500	21961960	5050	5050	5050	5050	109
643	20240604	091400	21411510	5080	5070	5080	5070	78
644	20240604	091300	21015570	5050	5050	5080	5050	164
645	20240604	091200	20186410	5080	5070	5080	5070	442
646	20240604	091100	17944950	5070	5050	5070	5050	504
647	20240604	091000	15390940	5040	5040	5040	5040	62
648	20240604	090900	15078460	5020	5020	5020	5020	429
649	20240604	090800	12924880	5020	5030	5050	5020	468
650	20240604	090700	10569850	5030	5030	5030	5030	4
651	20240604	090600	10549730	5050	5050	5050	5050	1
652	20240604	090500	10544680	5050	5050	5050	5030	280
653	20240604	090400	9130880	5030	5030	5030	5030	26
654	20240604	090300	9000100	5020	5040	5040	5020	442
655	20240604	090200	6778920	5030	5040	5040	5030	300
656	20240604	090100	5267420	5060	5060	5060	5040	337
657	20240604	090000	3566820	5070	5050	5070	5050	704