KissMeData/115570/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	201700	43633070	2600	2600	2600	2600	648
3	20240604	201600	43633070	2600	2600	2600	2600	0
4	20240604	201500	43633070	2600	2600	2600	2600	0
5	20240604	201400	43633070	2600	2600	2600	2600	0
6	20240604	201300	43633070	2600	2600	2600	2600	0
7	20240604	201200	43633070	2600	2600	2600	2600	0
8	20240604	201100	43633070	2600	2600	2600	2600	0
9	20240604	201000	43633070	2600	2600	2600	2600	0
10	20240604	200900	43633070	2600	2600	2600	2600	0
11	20240604	200800	43633070	2600	2600	2600	2600	0
12	20240604	200700	43633070	2600	2600	2600	2600	0
13	20240604	200600	43633070	2600	2600	2600	2600	0
14	20240604	200500	43633070	2600	2600	2600	2600	0
15	20240604	200400	43633070	2600	2600	2600	2600	0
16	20240604	200300	43633070	2600	2600	2600	2600	0
17	20240604	200200	43633070	2600	2600	2600	2600	0
18	20240604	200100	43633070	2600	2600	2600	2600	0
19	20240604	200000	43633070	2600	2600	2600	2600	0
20	20240604	195900	43633070	2600	2600	2600	2600	0
21	20240604	195800	43633070	2600	2600	2600	2600	0
22	20240604	195700	43633070	2600	2600	2600	2600	0
23	20240604	195600	43633070	2600	2600	2600	2600	0
24	20240604	195500	43633070	2600	2600	2600	2600	0
25	20240604	195400	43633070	2600	2600	2600	2600	0
26	20240604	195300	43633070	2600	2600	2600	2600	0
27	20240604	195200	43633070	2600	2600	2600	2600	0
28	20240604	195100	43633070	2600	2600	2600	2600	0
29	20240604	195000	43633070	2600	2600	2600	2600	0
30	20240604	194900	43633070	2600	2600	2600	2600	0
31	20240604	194800	43633070	2600	2600	2600	2600	0
32	20240604	194700	43633070	2600	2600	2600	2600	648
33	20240604	194600	43633070	2600	2600	2600	2600	0
34	20240604	194500	43633070	2600	2600	2600	2600	0
35	20240604	194400	43633070	2600	2600	2600	2600	0
36	20240604	194300	43633070	2600	2600	2600	2600	0
37	20240604	194200	43633070	2600	2600	2600	2600	0
38	20240604	194100	43633070	2600	2600	2600	2600	0
39	20240604	194000	43633070	2600	2600	2600	2600	0
40	20240604	193900	43633070	2600	2600	2600	2600	0
41	20240604	193800	43633070	2600	2600	2600	2600	0
42	20240604	193700	43633070	2600	2600	2600	2600	0
43	20240604	193600	43633070	2600	2600	2600	2600	0
44	20240604	193500	43633070	2600	2600	2600	2600	0
45	20240604	193400	43633070	2600	2600	2600	2600	0
46	20240604	193300	43633070	2600	2600	2600	2600	0
47	20240604	193200	43633070	2600	2600	2600	2600	0
48	20240604	193100	43633070	2600	2600	2600	2600	0
49	20240604	193000	43633070	2600	2600	2600	2600	0
50	20240604	192900	43633070	2600	2600	2600	2600	0
51	20240604	192800	43633070	2600	2600	2600	2600	0
52	20240604	192700	43633070	2600	2600	2600	2600	0
53	20240604	192600	43633070	2600	2600	2600	2600	0
54	20240604	192500	43633070	2600	2600	2600	2600	0
55	20240604	192400	43633070	2600	2600	2600	2600	0
56	20240604	192300	43633070	2600	2600	2600	2600	0
57	20240604	192200	43633070	2600	2600	2600	2600	0
58	20240604	192100	43633070	2600	2600	2600	2600	0
59	20240604	192000	43633070	2600	2600	2600	2600	0
60	20240604	191900	43633070	2600	2600	2600	2600	0
61	20240604	191800	43633070	2600	2600	2600	2600	0
62	20240604	191700	43633070	2600	2600	2600	2600	648
63	20240604	191600	43633070	2600	2600	2600	2600	0
64	20240604	191500	43633070	2600	2600	2600	2600	0
65	20240604	191400	43633070	2600	2600	2600	2600	0
66	20240604	191300	43633070	2600	2600	2600	2600	0
67	20240604	191200	43633070	2600	2600	2600	2600	0
68	20240604	191100	43633070	2600	2600	2600	2600	0
69	20240604	191000	43633070	2600	2600	2600	2600	0
70	20240604	190900	43633070	2600	2600	2600	2600	0
71	20240604	190800	43633070	2600	2600	2600	2600	0
72	20240604	190700	43633070	2600	2600	2600	2600	0
73	20240604	190600	43633070	2600	2600	2600	2600	0
74	20240604	190500	43633070	2600	2600	2600	2600	0
75	20240604	190400	43633070	2600	2600	2600	2600	0
76	20240604	190300	43633070	2600	2600	2600	2600	0
77	20240604	190200	43633070	2600	2600	2600	2600	0
78	20240604	190100	43633070	2600	2600	2600	2600	0
79	20240604	190000	43633070	2600	2600	2600	2600	0
80	20240604	185900	43633070	2600	2600	2600	2600	0
81	20240604	185800	43633070	2600	2600	2600	2600	0
82	20240604	185700	43633070	2600	2600	2600	2600	0
83	20240604	185600	43633070	2600	2600	2600	2600	0
84	20240604	185500	43633070	2600	2600	2600	2600	0
85	20240604	185400	43633070	2600	2600	2600	2600	0
86	20240604	185300	43633070	2600	2600	2600	2600	0
87	20240604	185200	43633070	2600	2600	2600	2600	0
88	20240604	185100	43633070	2600	2600	2600	2600	0
89	20240604	185000	43633070	2600	2600	2600	2600	0
90	20240604	184900	43633070	2600	2600	2600	2600	0
91	20240604	184800	43633070	2600	2600	2600	2600	0
92	20240604	184700	43633070	2600	2600	2600	2600	648
93	20240604	184600	43633070	2600	2600	2600	2600	0
94	20240604	184500	43633070	2600	2600	2600	2600	0
95	20240604	184400	43633070	2600	2600	2600	2600	0
96	20240604	184300	43633070	2600	2600	2600	2600	0
97	20240604	184200	43633070	2600	2600	2600	2600	0
98	20240604	184100	43633070	2600	2600	2600	2600	0
99	20240604	184000	43633070	2600	2600	2600	2600	0
100	20240604	183900	43633070	2600	2600	2600	2600	0
101	20240604	183800	43633070	2600	2600	2600	2600	0
102	20240604	183700	43633070	2600	2600	2600	2600	0
103	20240604	183600	43633070	2600	2600	2600	2600	0
104	20240604	183500	43633070	2600	2600	2600	2600	0
105	20240604	183400	43633070	2600	2600	2600	2600	0
106	20240604	183300	43633070	2600	2600	2600	2600	0
107	20240604	183200	43633070	2600	2600	2600	2600	0
108	20240604	183100	43633070	2600	2600	2600	2600	0
109	20240604	183000	43633070	2600	2600	2600	2600	0
110	20240604	182900	43633070	2600	2600	2600	2600	0
111	20240604	182800	43633070	2600	2600	2600	2600	0
112	20240604	182700	43633070	2600	2600	2600	2600	0
113	20240604	182600	43633070	2600	2600	2600	2600	0
114	20240604	182500	43633070	2600	2600	2600	2600	0
115	20240604	182400	43633070	2600	2600	2600	2600	0
116	20240604	182300	43633070	2600	2600	2600	2600	0
117	20240604	182200	43633070	2600	2600	2600	2600	0
118	20240604	182100	43633070	2600	2600	2600	2600	0
119	20240604	182000	43633070	2600	2600	2600	2600	0
120	20240604	181900	43633070	2600	2600	2600	2600	0
121	20240604	181800	43633070	2600	2600	2600	2600	0
122	20240604	181700	43633070	2600	2600	2600	2600	648
123	20240604	181600	43633070	2600	2600	2600	2600	0
124	20240604	181500	43633070	2600	2600	2600	2600	0
125	20240604	181400	43633070	2600	2600	2600	2600	0
126	20240604	181300	43633070	2600	2600	2600	2600	0
127	20240604	181200	43633070	2600	2600	2600	2600	0
128	20240604	181100	43633070	2600	2600	2600	2600	0
129	20240604	181000	43633070	2600	2600	2600	2600	0
130	20240604	180900	43633070	2600	2600	2600	2600	0
131	20240604	180800	43633070	2600	2600	2600	2600	0
132	20240604	180700	43633070	2600	2600	2600	2600	0
133	20240604	180600	43633070	2600	2600	2600	2600	0
134	20240604	180500	43633070	2600	2600	2600	2600	0
135	20240604	180400	43633070	2600	2600	2600	2600	0
136	20240604	180300	43633070	2600	2600	2600	2600	0
137	20240604	180200	43633070	2600	2600	2600	2600	0
138	20240604	180100	43633070	2600	2600	2600	2600	0
139	20240604	180000	43633070	2600	2600	2600	2600	0
140	20240604	175900	43633070	2600	2600	2600	2600	0
141	20240604	175800	43633070	2600	2600	2600	2600	0
142	20240604	175700	43633070	2600	2600	2600	2600	0
143	20240604	175600	43633070	2600	2600	2600	2600	0
144	20240604	175500	43633070	2600	2600	2600	2600	0
145	20240604	175400	43633070	2600	2600	2600	2600	0
146	20240604	175300	43633070	2600	2600	2600	2600	0
147	20240604	175200	43633070	2600	2600	2600	2600	0
148	20240604	175100	43633070	2600	2600	2600	2600	0
149	20240604	175000	43633070	2600	2600	2600	2600	0
150	20240604	174900	43633070	2600	2600	2600	2600	0
151	20240604	174800	43633070	2600	2600	2600	2600	0
152	20240604	174700	43633070	2600	2600	2600	2600	648
153	20240604	174600	43633070	2600	2600	2600	2600	0
154	20240604	174500	43633070	2600	2600	2600	2600	0
155	20240604	174400	43633070	2600	2600	2600	2600	0
156	20240604	174300	43633070	2600	2600	2600	2600	0
157	20240604	174200	43633070	2600	2600	2600	2600	0
158	20240604	174100	43633070	2600	2600	2600	2600	0
159	20240604	174000	43633070	2600	2600	2600	2600	0
160	20240604	173900	43633070	2600	2600	2600	2600	0
161	20240604	173800	43633070	2600	2600	2600	2600	0
162	20240604	173700	43633070	2600	2600	2600	2600	0
163	20240604	173600	43633070	2600	2600	2600	2600	0
164	20240604	173500	43633070	2600	2600	2600	2600	0
165	20240604	173400	43633070	2600	2600	2600	2600	0
166	20240604	173300	43633070	2600	2600	2600	2600	0
167	20240604	173200	43633070	2600	2600	2600	2600	0
168	20240604	173100	43633070	2600	2600	2600	2600	0
169	20240604	173000	43633070	2600	2600	2600	2600	0
170	20240604	172900	43633070	2600	2600	2600	2600	0
171	20240604	172800	43633070	2600	2600	2600	2600	0
172	20240604	172700	43633070	2600	2600	2600	2600	0
173	20240604	172600	43633070	2600	2600	2600	2600	0
174	20240604	172500	43633070	2600	2600	2600	2600	0
175	20240604	172400	43633070	2600	2600	2600	2600	0
176	20240604	172300	43633070	2600	2600	2600	2600	0
177	20240604	172200	43633070	2600	2600	2600	2600	0
178	20240604	172100	43633070	2600	2600	2600	2600	0
179	20240604	172000	43633070	2600	2600	2600	2600	0
180	20240604	171900	43633070	2600	2600	2600	2600	0
181	20240604	171800	43633070	2600	2600	2600	2600	0
182	20240604	171700	43633070	2600	2600	2600	2600	648
183	20240604	171600	43633070	2600	2600	2600	2600	0
184	20240604	171500	43633070	2600	2600	2600	2600	0
185	20240604	171400	43633070	2600	2600	2600	2600	0
186	20240604	171300	43633070	2600	2600	2600	2600	0
187	20240604	171200	43633070	2600	2600	2600	2600	0
188	20240604	171100	43633070	2600	2600	2600	2600	0
189	20240604	171000	43633070	2600	2600	2600	2600	0
190	20240604	170900	43633070	2600	2600	2600	2600	0
191	20240604	170800	43633070	2600	2600	2600	2600	0
192	20240604	170700	43633070	2600	2600	2600	2600	0
193	20240604	170600	43633070	2600	2600	2600	2600	0
194	20240604	170500	43633070	2600	2600	2600	2600	0
195	20240604	170400	43633070	2600	2600	2600	2600	0
196	20240604	170300	43633070	2600	2600	2600	2600	0
197	20240604	170200	43633070	2600	2600	2600	2600	0
198	20240604	170100	43633070	2600	2600	2600	2600	0
199	20240604	170000	43633070	2600	2600	2600	2600	0
200	20240604	165900	43633070	2600	2600	2600	2600	0
201	20240604	165800	43633070	2600	2600	2600	2600	0
202	20240604	165700	43633070	2600	2600	2600	2600	0
203	20240604	165600	43633070	2600	2600	2600	2600	0
204	20240604	165500	43633070	2600	2600	2600	2600	0
205	20240604	165400	43633070	2600	2600	2600	2600	0
206	20240604	165300	43633070	2600	2600	2600	2600	0
207	20240604	165200	43633070	2600	2600	2600	2600	0
208	20240604	165100	43633070	2600	2600	2600	2600	0
209	20240604	165000	43633070	2600	2600	2600	2600	0
210	20240604	164900	43633070	2600	2600	2600	2600	0
211	20240604	164800	43633070	2600	2600	2600	2600	0
212	20240604	164700	43633070	2600	2600	2600	2600	648
213	20240604	164600	43633070	2600	2600	2600	2600	0
214	20240604	164500	43633070	2600	2600	2600	2600	0
215	20240604	164400	43633070	2600	2600	2600	2600	0
216	20240604	164300	43633070	2600	2600	2600	2600	0
217	20240604	164200	43633070	2600	2600	2600	2600	0
218	20240604	164100	43633070	2600	2600	2600	2600	0
219	20240604	164000	43633070	2600	2600	2600	2600	0
220	20240604	163900	43633070	2600	2600	2600	2600	0
221	20240604	163800	43633070	2600	2600	2600	2600	0
222	20240604	163700	43633070	2600	2600	2600	2600	0
223	20240604	163600	43633070	2600	2600	2600	2600	0
224	20240604	163500	43633070	2600	2600	2600	2600	0
225	20240604	163400	43633070	2600	2600	2600	2600	0
226	20240604	163300	43633070	2600	2600	2600	2600	0
227	20240604	163200	43633070	2600	2600	2600	2600	0
228	20240604	163100	43633070	2600	2600	2600	2600	0
229	20240604	163000	43633070	2600	2600	2600	2600	0
230	20240604	162900	43633070	2600	2600	2600	2600	0
231	20240604	162800	43633070	2600	2600	2600	2600	0
232	20240604	162700	43633070	2600	2600	2600	2600	0
233	20240604	162600	43633070	2600	2600	2600	2600	0
234	20240604	162500	43633070	2600	2600	2600	2600	0
235	20240604	162400	43633070	2600	2600	2600	2600	0
236	20240604	162300	43633070	2600	2600	2600	2600	0
237	20240604	162200	43633070	2600	2600	2600	2600	0
238	20240604	162100	43633070	2600	2600	2600	2600	0
239	20240604	162000	43633070	2600	2600	2600	2600	0
240	20240604	161900	43633070	2600	2600	2600	2600	0
241	20240604	161800	43633070	2600	2600	2600	2600	0
242	20240604	161700	43633070	2600	2600	2600	2600	648
243	20240604	161600	43633070	2600	2600	2600	2600	0
244	20240604	161500	43633070	2600	2600	2600	2600	0
245	20240604	161400	43633070	2600	2600	2600	2600	0
246	20240604	161300	43633070	2600	2600	2600	2600	0
247	20240604	161200	43633070	2600	2600	2600	2600	0
248	20240604	161100	43633070	2600	2600	2600	2600	0
249	20240604	161000	43633070	2600	2600	2600	2600	0
250	20240604	160900	43633070	2600	2600	2600	2600	0
251	20240604	160800	43633070	2600	2600	2600	2600	0
252	20240604	160700	43633070	2600	2600	2600	2600	0
253	20240604	160600	43633070	2600	2600	2600	2600	0
254	20240604	160500	43633070	2600	2600	2600	2600	0
255	20240604	160400	43633070	2600	2600	2600	2600	0
256	20240604	160300	43633070	2600	2600	2600	2600	0
257	20240604	160200	43633070	2600	2600	2600	2600	0
258	20240604	160100	43633070	2600	2600	2600	2600	0
259	20240604	160000	43633070	2600	2600	2600	2600	0
260	20240604	155900	43633070	2600	2600	2600	2600	0
261	20240604	155800	43633070	2600	2600	2600	2600	0
262	20240604	155700	43633070	2600	2600	2600	2600	0
263	20240604	155600	43633070	2600	2600	2600	2600	0
264	20240604	155500	43633070	2600	2600	2600	2600	0
265	20240604	155400	43633070	2600	2600	2600	2600	0
266	20240604	155300	43633070	2600	2600	2600	2600	0
267	20240604	155200	43633070	2600	2600	2600	2600	0
268	20240604	155100	43633070	2600	2600	2600	2600	0
269	20240604	155000	43633070	2600	2600	2600	2600	0
270	20240604	154900	43633070	2600	2600	2600	2600	0
271	20240604	154800	43633070	2600	2600	2600	2600	0
272	20240604	154700	43633070	2600	2600	2600	2600	648
273	20240604	154600	43633070	2600	2600	2600	2600	0
274	20240604	154500	43633070	2600	2600	2600	2600	0
275	20240604	154400	43633070	2600	2600	2600	2600	0
276	20240604	154300	43633070	2600	2600	2600	2600	0
277	20240604	154200	43633070	2600	2600	2600	2600	0
278	20240604	154100	43633070	2600	2600	2600	2600	0
279	20240604	154000	43633070	2600	2600	2600	2600	0
280	20240604	153900	43633070	2600	2600	2600	2600	0
281	20240604	153800	43633070	2600	2600	2600	2600	0
282	20240604	153700	43633070	2600	2600	2600	2600	0
283	20240604	153600	43633070	2600	2600	2600	2600	0
284	20240604	153500	43633070	2600	2600	2600	2600	0
285	20240604	153400	43633070	2600	2600	2600	2600	0
286	20240604	153300	43633070	2600	2600	2600	2600	0
287	20240604	153200	43633070	2600	2600	2600	2600	0
288	20240604	153100	43633070	2600	2600	2600	2600	0
289	20240604	153000	43633070	2600	2600	2600	2600	648
290	20240604	152900	41948270	2590	2590	2590	2590	0
291	20240604	152800	41948270	2590	2590	2590	2590	0
292	20240604	152700	41948270	2590	2590	2590	2590	0
293	20240604	152600	41948270	2590	2590	2590	2590	0
294	20240604	152500	41948270	2590	2590	2590	2590	0
295	20240604	152400	41948270	2590	2590	2590	2590	0
296	20240604	152300	41948270	2590	2590	2590	2590	0
297	20240604	152200	41948270	2590	2590	2590	2590	0
298	20240604	152100	41948270	2590	2590	2590	2590	0
299	20240604	152000	41948270	2590	2590	2590	2590	0
300	20240604	151900	41948270	2590	2590	2590	2590	11
301	20240604	151800	41919780	2590	2590	2590	2590	20
302	20240604	151700	41867980	2590	2590	2590	2590	0
303	20240604	151600	41867980	2590	2590	2590	2590	0
304	20240604	151500	41867980	2590	2590	2590	2590	0
305	20240604	151400	41867980	2590	2590	2590	2590	0
306	20240604	151300	41867980	2590	2590	2590	2590	0
307	20240604	151200	41867980	2590	2590	2590	2590	0
308	20240604	151100	41867980	2590	2590	2590	2590	0
309	20240604	151000	41867980	2590	2590	2590	2590	0
310	20240604	150900	41867980	2590	2590	2590	2590	0
311	20240604	150800	41867980	2590	2590	2590	2590	0
312	20240604	150700	41867980	2590	2590	2590	2590	0
313	20240604	150600	41867980	2590	2590	2590	2590	0
314	20240604	150500	41867980	2590	2590	2590	2590	14
315	20240604	150400	41831720	2590	2590	2590	2590	1
316	20240604	150300	41829130	2580	2580	2580	2580	0
317	20240604	150200	41829130	2580	2590	2590	2580	204
318	20240604	150100	41302730	2580	2580	2580	2580	0
319	20240604	150000	41302730	2580	2580	2580	2580	0
320	20240604	145900	41302730	2580	2580	2580	2580	0
321	20240604	145800	41302730	2580	2580	2580	2580	0
322	20240604	145700	41302730	2580	2580	2580	2580	0
323	20240604	145600	41302730	2580	2580	2580	2580	0
324	20240604	145500	41302730	2580	2580	2580	2580	0
325	20240604	145400	41302730	2580	2580	2580	2580	0
326	20240604	145300	41302730	2580	2580	2580	2580	0
327	20240604	145200	41302730	2580	2580	2580	2580	0
328	20240604	145100	41302730	2580	2580	2580	2580	0
329	20240604	145000	41302730	2580	2580	2580	2580	0
330	20240604	144900	41302730	2580	2580	2580	2580	0
331	20240604	144800	41302730	2580	2580	2580	2580	0
332	20240604	144700	41302730	2580	2580	2580	2580	0
333	20240604	144600	41302730	2580	2580	2580	2580	222
334	20240604	144500	40729970	2580	2580	2580	2580	1
335	20240604	144400	40727390	2590	2590	2590	2590	0
336	20240604	144300	40727390	2590	2590	2590	2590	0
337	20240604	144200	40727390	2590	2590	2590	2590	0
338	20240604	144100	40727390	2590	2590	2590	2590	0
339	20240604	144000	40727390	2590	2590	2590	2590	0
340	20240604	143900	40727390	2590	2590	2590	2590	0
341	20240604	143800	40727390	2590	2590	2590	2590	1
342	20240604	143700	40724800	2585	2585	2585	2585	0
343	20240604	143600	40724800	2585	2585	2585	2585	0
344	20240604	143500	40724800	2585	2585	2585	2585	0
345	20240604	143400	40724800	2585	2585	2585	2585	0
346	20240604	143300	40724800	2585	2585	2585	2585	0
347	20240604	143200	40724800	2585	2585	2585	2585	247
348	20240604	143100	40086305	2585	2585	2585	2585	1
349	20240604	143000	40083720	2585	2585	2585	2585	0
350	20240604	142900	40083720	2585	2585	2585	2585	0
351	20240604	142800	40083720	2585	2585	2585	2585	0
352	20240604	142700	40083720	2585	2585	2585	2585	0
353	20240604	142600	40083720	2585	2585	2585	2585	0
354	20240604	142500	40083720	2585	2585	2585	2585	0
355	20240604	142400	40083720	2585	2585	2585	2585	0
356	20240604	142300	40083720	2585	2585	2585	2585	0
357	20240604	142200	40083720	2585	2585	2585	2585	0
358	20240604	142100	40083720	2585	2585	2585	2585	0
359	20240604	142000	40083720	2585	2585	2585	2585	0
360	20240604	141900	40083720	2585	2585	2585	2585	0
361	20240604	141800	40083720	2585	2585	2585	2585	209
362	20240604	141700	39543455	2585	2585	2585	2585	0
363	20240604	141600	39543455	2585	2585	2585	2585	15
364	20240604	141500	39504680	2585	2585	2585	2585	0
365	20240604	141400	39504680	2585	2585	2585	2585	0
366	20240604	141300	39504680	2585	2585	2585	2585	0
367	20240604	141200	39504680	2585	2585	2585	2585	1
368	20240604	141100	39502095	2580	2580	2580	2580	0
369	20240604	141000	39502095	2580	2580	2580	2580	1442
370	20240604	140900	35781735	2585	2585	2585	2585	0
371	20240604	140800	35781735	2585	2585	2585	2585	0
372	20240604	140700	35781735	2585	2585	2585	2585	0
373	20240604	140600	35781735	2585	2585	2585	2585	0
374	20240604	140500	35781735	2585	2585	2585	2585	0
375	20240604	140400	35781735	2585	2585	2585	2585	64
376	20240604	140300	35616295	2585	2585	2585	2585	160
377	20240604	140200	35202695	2585	2585	2585	2585	1
378	20240604	140100	35200110	2585	2585	2585	2585	1592
379	20240604	140000	31084790	2580	2580	2580	2580	0
380	20240604	135900	31084790	2580	2580	2580	2580	0
381	20240604	135800	31084790	2580	2580	2580	2580	0
382	20240604	135700	31084790	2580	2580	2580	2580	0
383	20240604	135600	31084790	2580	2580	2580	2580	0
384	20240604	135500	31084790	2580	2580	2580	2580	0
385	20240604	135400	31084790	2580	2580	2580	2580	0
386	20240604	135300	31084790	2580	2580	2580	2580	0
387	20240604	135200	31084790	2580	2580	2580	2580	0
388	20240604	135100	31084790	2580	2580	2580	2580	0
389	20240604	135000	31084790	2580	2580	2580	2580	0
390	20240604	134900	31084790	2580	2580	2580	2580	0
391	20240604	134800	31084790	2580	2580	2580	2580	0
392	20240604	134700	31084790	2580	2580	2580	2580	7
393	20240604	134600	31066730	2580	2580	2580	2580	0
394	20240604	134500	31066730	2580	2580	2580	2580	11
395	20240604	134400	31038350	2580	2580	2580	2580	0
396	20240604	134300	31038350	2580	2580	2580	2580	1
397	20240604	134200	31035770	2580	2580	2580	2580	0
398	20240604	134100	31035770	2580	2580	2580	2580	0
399	20240604	134000	31035770	2580	2580	2580	2580	19
400	20240604	133900	30986750	2580	2580	2580	2580	0
401	20240604	133800	30986750	2580	2580	2580	2580	0
402	20240604	133700	30986750	2580	2580	2580	2580	0
403	20240604	133600	30986750	2580	2580	2580	2580	0
404	20240604	133500	30986750	2580	2580	2580	2580	0
405	20240604	133400	30986750	2580	2580	2580	2580	0
406	20240604	133300	30986750	2580	2580	2580	2580	224
407	20240604	133200	30408830	2580	2580	2580	2580	103
408	20240604	133100	30143090	2580	2580	2580	2580	0
409	20240604	133000	30143090	2580	2580	2580	2580	0
410	20240604	132900	30143090	2580	2580	2580	2580	0
411	20240604	132800	30143090	2580	2580	2580	2580	0
412	20240604	132700	30143090	2580	2580	2580	2580	0
413	20240604	132600	30143090	2580	2580	2580	2580	97
414	20240604	132500	29892830	2580	2580	2580	2580	0
415	20240604	132400	29892830	2580	2580	2580	2580	0
416	20240604	132300	29892830	2580	2580	2580	2580	0
417	20240604	132200	29892830	2580	2580	2580	2580	0
418	20240604	132100	29892830	2580	2580	2580	2580	0
419	20240604	132000	29892830	2580	2580	2580	2580	1
420	20240604	131900	29890250	2575	2575	2575	2575	221
421	20240604	131800	29321175	2575	2575	2575	2575	0
422	20240604	131700	29321175	2575	2575	2575	2575	0
423	20240604	131600	29321175	2575	2575	2575	2575	0
424	20240604	131500	29321175	2575	2575	2575	2575	0
425	20240604	131400	29321175	2575	2575	2575	2575	0
426	20240604	131300	29321175	2575	2575	2575	2575	0
427	20240604	131200	29321175	2575	2575	2575	2575	0
428	20240604	131100	29321175	2575	2575	2575	2575	0
429	20240604	131000	29321175	2575	2575	2575	2575	0
430	20240604	130900	29321175	2575	2575	2575	2575	0
431	20240604	130800	29321175	2575	2575	2575	2575	0
432	20240604	130700	29321175	2575	2575	2575	2575	56
433	20240604	130600	29176975	2575	2575	2575	2575	0
434	20240604	130500	29176975	2575	2575	2575	2575	0
435	20240604	130400	29176975	2575	2575	2575	2575	0
436	20240604	130300	29176975	2575	2575	2575	2575	168
437	20240604	130200	28744375	2575	2575	2575	2575	0
438	20240604	130100	28744375	2575	2575	2575	2575	0
439	20240604	130000	28744375	2575	2575	2575	2575	0
440	20240604	125900	28744375	2575	2575	2575	2575	0
441	20240604	125800	28744375	2575	2575	2575	2575	0
442	20240604	125700	28744375	2575	2575	2575	2575	0
443	20240604	125600	28744375	2575	2575	2575	2575	30
444	20240604	125500	28667125	2575	2575	2575	2575	0
445	20240604	125400	28667125	2575	2575	2575	2575	0
446	20240604	125300	28667125	2575	2575	2575	2575	0
447	20240604	125200	28667125	2575	2575	2575	2575	0
448	20240604	125100	28667125	2575	2575	2575	2575	0
449	20240604	125000	28667125	2575	2575	2575	2575	0
450	20240604	124900	28667125	2575	2575	2575	2575	224
451	20240604	124800	28090325	2575	2575	2575	2575	0
452	20240604	124700	28090325	2575	2575	2575	2575	0
453	20240604	124600	28090325	2575	2575	2575	2575	0
454	20240604	124500	28090325	2575	2575	2575	2575	0
455	20240604	124400	28090325	2575	2575	2575	2575	0
456	20240604	124300	28090325	2575	2575	2575	2575	0
457	20240604	124200	28090325	2575	2575	2575	2575	0
458	20240604	124100	28090325	2575	2575	2575	2575	0
459	20240604	124000	28090325	2575	2575	2575	2575	0
460	20240604	123900	28090325	2575	2575	2575	2575	11
461	20240604	123800	28062000	2575	2575	2575	2575	50
462	20240604	123700	27933250	2575	2575	2575	2575	0
463	20240604	123600	27933250	2575	2575	2575	2575	0
464	20240604	123500	27933250	2575	2575	2575	2575	0
465	20240604	123400	27933250	2575	2575	2575	2575	224
466	20240604	123300	27356450	2575	2575	2575	2575	0
467	20240604	123200	27356450	2575	2575	2575	2575	0
468	20240604	123100	27356450	2575	2575	2575	2575	0
469	20240604	123000	27356450	2575	2575	2575	2575	0
470	20240604	122900	27356450	2575	2575	2575	2575	0
471	20240604	122800	27356450	2575	2575	2575	2575	0
472	20240604	122700	27356450	2575	2575	2575	2575	0
473	20240604	122600	27356450	2575	2575	2575	2575	0
474	20240604	122500	27356450	2575	2575	2575	2575	0
475	20240604	122400	27356450	2575	2575	2575	2575	0
476	20240604	122300	27356450	2575	2575	2575	2575	0
477	20240604	122200	27356450	2575	2575	2575	2575	0
478	20240604	122100	27356450	2575	2575	2575	2575	0
479	20240604	122000	27356450	2575	2570	2575	2570	224
480	20240604	121900	26779740	2575	2575	2575	2575	0
481	20240604	121800	26779740	2575	2575	2575	2575	0
482	20240604	121700	26779740	2575	2575	2575	2575	0
483	20240604	121600	26779740	2575	2575	2575	2575	0
484	20240604	121500	26779740	2575	2575	2575	2575	0
485	20240604	121400	26779740	2575	2575	2575	2575	0
486	20240604	121300	26779740	2575	2575	2575	2575	0
487	20240604	121200	26779740	2575	2575	2575	2575	0
488	20240604	121100	26779740	2575	2575	2575	2575	0
489	20240604	121000	26779740	2575	2575	2575	2575	0
490	20240604	120900	26779740	2575	2575	2575	2575	2
491	20240604	120800	26774590	2575	2575	2575	2575	5
492	20240604	120700	26761715	2575	2575	2575	2575	0
493	20240604	120600	26761715	2575	2575	2575	2575	0
494	20240604	120500	26761715	2575	2575	2575	2575	0
495	20240604	120400	26761715	2575	2575	2575	2575	1
496	20240604	120300	26759140	2560	2560	2560	2560	0
497	20240604	120200	26759140	2560	2560	2560	2560	0
498	20240604	120100	26759140	2560	2560	2560	2560	0
499	20240604	120000	26759140	2560	2560	2560	2560	43
500	20240604	115900	26649060	2575	2575	2575	2575	0
501	20240604	115800	26649060	2575	2575	2575	2575	0
502	20240604	115700	26649060	2575	2575	2575	2575	0
503	20240604	115600	26649060	2575	2575	2575	2575	0
504	20240604	115500	26649060	2575	2575	2575	2575	0
505	20240604	115400	26649060	2575	2575	2575	2575	0
506	20240604	115300	26649060	2575	2575	2575	2575	0
507	20240604	115200	26649060	2575	2575	2575	2575	0
508	20240604	115100	26649060	2575	2575	2575	2575	0
509	20240604	115000	26649060	2575	2575	2575	2575	0
510	20240604	114900	26649060	2575	2575	2575	2575	0
511	20240604	114800	26649060	2575	2575	2575	2575	0
512	20240604	114700	26649060	2575	2575	2575	2575	0
513	20240604	114600	26649060	2575	2575	2575	2575	0
514	20240604	114500	26649060	2575	2575	2575	2575	0
515	20240604	114400	26649060	2575	2575	2575	2575	0
516	20240604	114300	26649060	2575	2575	2575	2575	0
517	20240604	114200	26649060	2575	2575	2575	2575	0
518	20240604	114100	26649060	2575	2575	2575	2575	0
519	20240604	114000	26649060	2575	2575	2575	2575	0
520	20240604	113900	26649060	2575	2575	2575	2575	0
521	20240604	113800	26649060	2575	2575	2575	2575	0
522	20240604	113700	26649060	2575	2575	2575	2575	0
523	20240604	113600	26649060	2575	2575	2575	2575	0
524	20240604	113500	26649060	2575	2575	2575	2575	0
525	20240604	113400	26649060	2575	2575	2575	2575	0
526	20240604	113300	26649060	2575	2575	2575	2575	0
527	20240604	113200	26649060	2575	2575	2575	2575	0
528	20240604	113100	26649060	2575	2575	2575	2575	0
529	20240604	113000	26649060	2575	2575	2575	2575	0
530	20240604	112900	26649060	2575	2575	2575	2575	0
531	20240604	112800	26649060	2575	2575	2575	2575	0
532	20240604	112700	26649060	2575	2575	2575	2575	0
533	20240604	112600	26649060	2575	2575	2575	2575	2
534	20240604	112500	26643910	2575	2575	2575	2575	0
535	20240604	112400	26643910	2575	2575	2575	2575	1
536	20240604	112300	26641335	2575	2575	2575	2575	0
537	20240604	112200	26641335	2575	2575	2575	2575	0
538	20240604	112100	26641335	2575	2575	2575	2575	0
539	20240604	112000	26641335	2575	2575	2575	2575	0
540	20240604	111900	26641335	2575	2575	2575	2575	0
541	20240604	111800	26641335	2575	2575	2575	2575	0
542	20240604	111700	26641335	2575	2575	2575	2575	0
543	20240604	111600	26641335	2575	2575	2575	2575	0
544	20240604	111500	26641335	2575	2575	2575	2575	0
545	20240604	111400	26641335	2575	2575	2575	2575	0
546	20240604	111300	26641335	2575	2575	2575	2575	0
547	20240604	111200	26641335	2575	2575	2575	2575	0
548	20240604	111100	26641335	2575	2575	2575	2575	0
549	20240604	111000	26641335	2575	2575	2575	2575	0
550	20240604	110900	26641335	2575	2575	2575	2575	0
551	20240604	110800	26641335	2575	2575	2575	2575	0
552	20240604	110700	26641335	2575	2575	2575	2575	0
553	20240604	110600	26641335	2575	2575	2575	2575	0
554	20240604	110500	26641335	2575	2575	2575	2575	0
555	20240604	110400	26641335	2575	2575	2575	2575	2
556	20240604	110300	26636185	2575	2575	2575	2575	6
557	20240604	110200	26620735	2575	2575	2575	2575	0
558	20240604	110100	26620735	2575	2575	2575	2575	0
559	20240604	110000	26620735	2575	2575	2575	2575	0
560	20240604	105900	26620735	2575	2575	2575	2575	0
561	20240604	105800	26620735	2575	2575	2575	2575	0
562	20240604	105700	26620735	2575	2575	2575	2575	0
563	20240604	105600	26620735	2575	2575	2575	2575	0
564	20240604	105500	26620735	2575	2575	2575	2575	0
565	20240604	105400	26620735	2575	2575	2575	2575	0
566	20240604	105300	26620735	2575	2575	2575	2575	0
567	20240604	105200	26620735	2575	2575	2575	2575	0
568	20240604	105100	26620735	2575	2575	2575	2575	1
569	20240604	105000	26618160	2555	2555	2555	2555	49
570	20240604	104900	26492965	2575	2575	2575	2575	0
571	20240604	104800	26492965	2575	2575	2575	2575	0
572	20240604	104700	26492965	2575	2575	2575	2575	0
573	20240604	104600	26492965	2575	2575	2575	2575	0
574	20240604	104500	26492965	2575	2575	2575	2575	0
575	20240604	104400	26492965	2575	2575	2575	2575	0
576	20240604	104300	26492965	2575	2575	2575	2575	4
577	20240604	104200	26482665	2575	2575	2575	2575	6
578	20240604	104100	26467215	2575	2575	2575	2575	14
579	20240604	104000	26431165	2580	2580	2580	2580	0
580	20240604	103900	26431165	2580	2580	2580	2580	0
581	20240604	103800	26431165	2580	2580	2580	2580	0
582	20240604	103700	26431165	2580	2580	2580	2580	0
583	20240604	103600	26431165	2580	2580	2580	2580	0
584	20240604	103500	26431165	2580	2580	2580	2580	0
585	20240604	103400	26431165	2580	2580	2580	2580	0
586	20240604	103300	26431165	2580	2580	2580	2580	0
587	20240604	103200	26431165	2580	2580	2580	2580	0
588	20240604	103100	26431165	2580	2580	2580	2580	0
589	20240604	103000	26431165	2580	2580	2580	2580	0
590	20240604	102900	26431165	2580	2575	2580	2575	200
591	20240604	102800	25915245	2580	2580	2580	2580	0
592	20240604	102700	25915245	2580	2555	2580	2555	5000
593	20240604	102600	13101935	2555	2555	2555	2555	0
594	20240604	102500	13101935	2555	2555	2555	2555	0
595	20240604	102400	13101935	2555	2555	2555	2555	0
596	20240604	102300	13101935	2555	2555	2555	2555	0
597	20240604	102200	13101935	2555	2555	2555	2555	0
598	20240604	102100	13101935	2555	2555	2555	2555	0
599	20240604	102000	13101935	2555	2555	2555	2555	0
600	20240604	101900	13101935	2555	2555	2555	2555	0
601	20240604	101800	13101935	2555	2555	2555	2555	0
602	20240604	101700	13101935	2555	2555	2555	2555	0
603	20240604	101600	13101935	2555	2555	2555	2555	0
604	20240604	101500	13101935	2555	2555	2555	2555	0
605	20240604	101400	13101935	2555	2555	2555	2555	0
606	20240604	101300	13101935	2555	2555	2555	2555	0
607	20240604	101200	13101935	2555	2555	2555	2555	0
608	20240604	101100	13101935	2555	2555	2555	2555	0
609	20240604	101000	13101935	2555	2555	2555	2555	0
610	20240604	100900	13101935	2555	2555	2555	2555	0
611	20240604	100800	13101935	2555	2555	2555	2555	0
612	20240604	100700	13101935	2555	2555	2555	2555	0
613	20240604	100600	13101935	2555	2555	2555	2555	0
614	20240604	100500	13101935	2555	2555	2555	2555	0
615	20240604	100400	13101935	2555	2555	2555	2555	0
616	20240604	100300	13101935	2555	2555	2555	2555	0
617	20240604	100200	13101935	2555	2555	2555	2555	0
618	20240604	100100	13101935	2555	2555	2555	2550	3
619	20240604	100000	13094275	2555	2555	2555	2555	0
620	20240604	095900	13094275	2555	2555	2555	2555	0
621	20240604	095800	13094275	2555	2555	2555	2555	0
622	20240604	095700	13094275	2555	2555	2555	2555	0
623	20240604	095600	13094275	2555	2555	2555	2555	0
624	20240604	095500	13094275	2555	2555	2555	2555	1
625	20240604	095400	13091720	2555	2555	2555	2555	0
626	20240604	095300	13091720	2555	2555	2555	2555	0
627	20240604	095200	13091720	2555	2555	2555	2555	0
628	20240604	095100	13091720	2555	2555	2555	2555	0
629	20240604	095000	13091720	2555	2555	2555	2555	0
630	20240604	094900	13091720	2555	2555	2555	2555	0
631	20240604	094800	13091720	2555	2555	2555	2555	0
632	20240604	094700	13091720	2555	2555	2555	2555	0
633	20240604	094600	13091720	2555	2555	2555	2555	0
634	20240604	094500	13091720	2555	2555	2555	2555	0
635	20240604	094400	13091720	2555	2555	2555	2555	0
636	20240604	094300	13091720	2555	2555	2555	2555	0
637	20240604	094200	13091720	2555	2555	2555	2555	0
638	20240604	094100	13091720	2555	2555	2555	2555	100
639	20240604	094000	12836220	2560	2560	2560	2560	0
640	20240604	093900	12836220	2560	2560	2560	2560	0
641	20240604	093800	12836220	2560	2560	2560	2560	0
642	20240604	093700	12836220	2560	2560	2560	2560	0
643	20240604	093600	12836220	2560	2560	2560	2560	0
644	20240604	093500	12836220	2560	2560	2560	2560	0
645	20240604	093400	12836220	2560	2560	2560	2560	0
646	20240604	093300	12836220	2560	2560	2560	2560	0
647	20240604	093200	12836220	2560	2560	2560	2560	0
648	20240604	093100	12836220	2560	2560	2560	2560	0
649	20240604	093000	12836220	2560	2560	2560	2560	0
650	20240604	092900	12836220	2560	2560	2560	2560	43
651	20240604	092800	12726140	2560	2560	2560	2560	0
652	20240604	092700	12726140	2560	2560	2560	2560	10
653	20240604	092600	12700540	2560	2560	2560	2560	100
654	20240604	092500	12444540	2560	2560	2560	2560	0
655	20240604	092400	12444540	2560	2560	2560	2560	0
656	20240604	092300	12444540	2560	2560	2560	2560	0
657	20240604	092200	12444540	2560	2560	2560	2560	1
658	20240604	092100	12441980	2550	2550	2550	2550	0
659	20240604	092000	12441980	2550	2550	2550	2550	0
660	20240604	091900	12441980	2550	2555	2555	2550	200
661	20240604	091800	11931940	2580	2580	2580	2580	0
662	20240604	091700	11931940	2580	2580	2580	2580	0
663	20240604	091600	11931940	2580	2580	2580	2580	0
664	20240604	091500	11931940	2580	2580	2580	2580	12
665	20240604	091400	11900980	2580	2580	2580	2580	0
666	20240604	091300	11900980	2580	2580	2580	2580	0
667	20240604	091200	11900980	2580	2580	2580	2580	0
668	20240604	091100	11900980	2580	2580	2580	2580	0
669	20240604	091000	11900980	2580	2580	2580	2580	21
670	20240604	090900	11846800	2580	2580	2580	2580	0
671	20240604	090800	11846800	2580	2580	2580	2580	0
672	20240604	090700	11846800	2580	2580	2580	2580	0
673	20240604	090600	11846800	2580	2580	2580	2580	0
674	20240604	090500	11846800	2580	2580	2580	2580	199
675	20240604	090400	11333380	2580	2580	2580	2580	0
676	20240604	090300	11333380	2580	2580	2580	2580	0
677	20240604	090200	11333380	2580	2580	2580	2580	342
678	20240604	090100	10451020	2580	2570	2585	2555	3022
679	20240604	090000	2700900	2565	2555	2565	2555	1057