KissMeData/130500/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	202100	110648690	2905	2905	2905	2905	309
3	20240604	202000	110648690	2905	2905	2905	2905	0
4	20240604	201900	110648690	2905	2905	2905	2905	0
5	20240604	201800	110648690	2905	2905	2905	2905	0
6	20240604	201700	110648690	2905	2905	2905	2905	0
7	20240604	201600	110648690	2905	2905	2905	2905	0
8	20240604	201500	110648690	2905	2905	2905	2905	0
9	20240604	201400	110648690	2905	2905	2905	2905	0
10	20240604	201300	110648690	2905	2905	2905	2905	0
11	20240604	201200	110648690	2905	2905	2905	2905	0
12	20240604	201100	110648690	2905	2905	2905	2905	0
13	20240604	201000	110648690	2905	2905	2905	2905	0
14	20240604	200900	110648690	2905	2905	2905	2905	0
15	20240604	200800	110648690	2905	2905	2905	2905	0
16	20240604	200700	110648690	2905	2905	2905	2905	0
17	20240604	200600	110648690	2905	2905	2905	2905	0
18	20240604	200500	110648690	2905	2905	2905	2905	0
19	20240604	200400	110648690	2905	2905	2905	2905	0
20	20240604	200300	110648690	2905	2905	2905	2905	0
21	20240604	200200	110648690	2905	2905	2905	2905	0
22	20240604	200100	110648690	2905	2905	2905	2905	0
23	20240604	200000	110648690	2905	2905	2905	2905	0
24	20240604	195900	110648690	2905	2905	2905	2905	0
25	20240604	195800	110648690	2905	2905	2905	2905	0
26	20240604	195700	110648690	2905	2905	2905	2905	0
27	20240604	195600	110648690	2905	2905	2905	2905	0
28	20240604	195500	110648690	2905	2905	2905	2905	0
29	20240604	195400	110648690	2905	2905	2905	2905	0
30	20240604	195300	110648690	2905	2905	2905	2905	0
31	20240604	195200	110648690	2905	2905	2905	2905	0
32	20240604	195100	110648690	2905	2905	2905	2905	309
33	20240604	195000	110648690	2905	2905	2905	2905	0
34	20240604	194900	110648690	2905	2905	2905	2905	0
35	20240604	194800	110648690	2905	2905	2905	2905	0
36	20240604	194700	110648690	2905	2905	2905	2905	0
37	20240604	194600	110648690	2905	2905	2905	2905	0
38	20240604	194500	110648690	2905	2905	2905	2905	0
39	20240604	194400	110648690	2905	2905	2905	2905	0
40	20240604	194300	110648690	2905	2905	2905	2905	0
41	20240604	194200	110648690	2905	2905	2905	2905	0
42	20240604	194100	110648690	2905	2905	2905	2905	0
43	20240604	194000	110648690	2905	2905	2905	2905	0
44	20240604	193900	110648690	2905	2905	2905	2905	0
45	20240604	193800	110648690	2905	2905	2905	2905	0
46	20240604	193700	110648690	2905	2905	2905	2905	0
47	20240604	193600	110648690	2905	2905	2905	2905	0
48	20240604	193500	110648690	2905	2905	2905	2905	0
49	20240604	193400	110648690	2905	2905	2905	2905	0
50	20240604	193300	110648690	2905	2905	2905	2905	0
51	20240604	193200	110648690	2905	2905	2905	2905	0
52	20240604	193100	110648690	2905	2905	2905	2905	0
53	20240604	193000	110648690	2905	2905	2905	2905	0
54	20240604	192900	110648690	2905	2905	2905	2905	0
55	20240604	192800	110648690	2905	2905	2905	2905	0
56	20240604	192700	110648690	2905	2905	2905	2905	0
57	20240604	192600	110648690	2905	2905	2905	2905	0
58	20240604	192500	110648690	2905	2905	2905	2905	0
59	20240604	192400	110648690	2905	2905	2905	2905	0
60	20240604	192300	110648690	2905	2905	2905	2905	0
61	20240604	192200	110648690	2905	2905	2905	2905	0
62	20240604	192100	110648690	2905	2905	2905	2905	309
63	20240604	192000	110648690	2905	2905	2905	2905	0
64	20240604	191900	110648690	2905	2905	2905	2905	0
65	20240604	191800	110648690	2905	2905	2905	2905	0
66	20240604	191700	110648690	2905	2905	2905	2905	0
67	20240604	191600	110648690	2905	2905	2905	2905	0
68	20240604	191500	110648690	2905	2905	2905	2905	0
69	20240604	191400	110648690	2905	2905	2905	2905	0
70	20240604	191300	110648690	2905	2905	2905	2905	0
71	20240604	191200	110648690	2905	2905	2905	2905	0
72	20240604	191100	110648690	2905	2905	2905	2905	0
73	20240604	191000	110648690	2905	2905	2905	2905	0
74	20240604	190900	110648690	2905	2905	2905	2905	0
75	20240604	190800	110648690	2905	2905	2905	2905	0
76	20240604	190700	110648690	2905	2905	2905	2905	0
77	20240604	190600	110648690	2905	2905	2905	2905	0
78	20240604	190500	110648690	2905	2905	2905	2905	0
79	20240604	190400	110648690	2905	2905	2905	2905	0
80	20240604	190300	110648690	2905	2905	2905	2905	0
81	20240604	190200	110648690	2905	2905	2905	2905	0
82	20240604	190100	110648690	2905	2905	2905	2905	0
83	20240604	190000	110648690	2905	2905	2905	2905	0
84	20240604	185900	110648690	2905	2905	2905	2905	0
85	20240604	185800	110648690	2905	2905	2905	2905	0
86	20240604	185700	110648690	2905	2905	2905	2905	0
87	20240604	185600	110648690	2905	2905	2905	2905	0
88	20240604	185500	110648690	2905	2905	2905	2905	0
89	20240604	185400	110648690	2905	2905	2905	2905	0
90	20240604	185300	110648690	2905	2905	2905	2905	0
91	20240604	185200	110648690	2905	2905	2905	2905	0
92	20240604	185100	110648690	2905	2905	2905	2905	309
93	20240604	185000	110648690	2905	2905	2905	2905	0
94	20240604	184900	110648690	2905	2905	2905	2905	0
95	20240604	184800	110648690	2905	2905	2905	2905	0
96	20240604	184700	110648690	2905	2905	2905	2905	0
97	20240604	184600	110648690	2905	2905	2905	2905	0
98	20240604	184500	110648690	2905	2905	2905	2905	0
99	20240604	184400	110648690	2905	2905	2905	2905	0
100	20240604	184300	110648690	2905	2905	2905	2905	0
101	20240604	184200	110648690	2905	2905	2905	2905	0
102	20240604	184100	110648690	2905	2905	2905	2905	0
103	20240604	184000	110648690	2905	2905	2905	2905	0
104	20240604	183900	110648690	2905	2905	2905	2905	0
105	20240604	183800	110648690	2905	2905	2905	2905	0
106	20240604	183700	110648690	2905	2905	2905	2905	0
107	20240604	183600	110648690	2905	2905	2905	2905	0
108	20240604	183500	110648690	2905	2905	2905	2905	0
109	20240604	183400	110648690	2905	2905	2905	2905	0
110	20240604	183300	110648690	2905	2905	2905	2905	0
111	20240604	183200	110648690	2905	2905	2905	2905	0
112	20240604	183100	110648690	2905	2905	2905	2905	0
113	20240604	183000	110648690	2905	2905	2905	2905	0
114	20240604	182900	110648690	2905	2905	2905	2905	0
115	20240604	182800	110648690	2905	2905	2905	2905	0
116	20240604	182700	110648690	2905	2905	2905	2905	0
117	20240604	182600	110648690	2905	2905	2905	2905	0
118	20240604	182500	110648690	2905	2905	2905	2905	0
119	20240604	182400	110648690	2905	2905	2905	2905	0
120	20240604	182300	110648690	2905	2905	2905	2905	0
121	20240604	182200	110648690	2905	2905	2905	2905	0
122	20240604	182100	110648690	2905	2905	2905	2905	309
123	20240604	182000	110648690	2905	2905	2905	2905	0
124	20240604	181900	110648690	2905	2905	2905	2905	0
125	20240604	181800	110648690	2905	2905	2905	2905	0
126	20240604	181700	110648690	2905	2905	2905	2905	0
127	20240604	181600	110648690	2905	2905	2905	2905	0
128	20240604	181500	110648690	2905	2905	2905	2905	0
129	20240604	181400	110648690	2905	2905	2905	2905	0
130	20240604	181300	110648690	2905	2905	2905	2905	0
131	20240604	181200	110648690	2905	2905	2905	2905	0
132	20240604	181100	110648690	2905	2905	2905	2905	0
133	20240604	181000	110648690	2905	2905	2905	2905	0
134	20240604	180900	110648690	2905	2905	2905	2905	0
135	20240604	180800	110648690	2905	2905	2905	2905	0
136	20240604	180700	110648690	2905	2905	2905	2905	0
137	20240604	180600	110648690	2905	2905	2905	2905	0
138	20240604	180500	110648690	2905	2905	2905	2905	0
139	20240604	180400	110648690	2905	2905	2905	2905	0
140	20240604	180300	110648690	2905	2905	2905	2905	0
141	20240604	180200	110648690	2905	2905	2905	2905	0
142	20240604	180100	110648690	2905	2905	2905	2905	0
143	20240604	180000	110648690	2905	2905	2905	2905	0
144	20240604	175900	110648690	2905	2905	2905	2905	0
145	20240604	175800	110648690	2905	2905	2905	2905	0
146	20240604	175700	110648690	2905	2905	2905	2905	0
147	20240604	175600	110648690	2905	2905	2905	2905	0
148	20240604	175500	110648690	2905	2905	2905	2905	0
149	20240604	175400	110648690	2905	2905	2905	2905	0
150	20240604	175300	110648690	2905	2905	2905	2905	0
151	20240604	175200	110648690	2905	2905	2905	2905	0
152	20240604	175100	110648690	2905	2905	2905	2905	309
153	20240604	175000	110648690	2905	2905	2905	2905	0
154	20240604	174900	110648690	2905	2905	2905	2905	0
155	20240604	174800	110648690	2905	2905	2905	2905	0
156	20240604	174700	110648690	2905	2905	2905	2905	0
157	20240604	174600	110648690	2905	2905	2905	2905	0
158	20240604	174500	110648690	2905	2905	2905	2905	0
159	20240604	174400	110648690	2905	2905	2905	2905	0
160	20240604	174300	110648690	2905	2905	2905	2905	0
161	20240604	174200	110648690	2905	2905	2905	2905	0
162	20240604	174100	110648690	2905	2905	2905	2905	0
163	20240604	174000	110648690	2905	2905	2905	2905	0
164	20240604	173900	110648690	2905	2905	2905	2905	0
165	20240604	173800	110648690	2905	2905	2905	2905	0
166	20240604	173700	110648690	2905	2905	2905	2905	0
167	20240604	173600	110648690	2905	2905	2905	2905	0
168	20240604	173500	110648690	2905	2905	2905	2905	0
169	20240604	173400	110648690	2905	2905	2905	2905	0
170	20240604	173300	110648690	2905	2905	2905	2905	0
171	20240604	173200	110648690	2905	2905	2905	2905	0
172	20240604	173100	110648690	2905	2905	2905	2905	0
173	20240604	173000	110648690	2905	2905	2905	2905	0
174	20240604	172900	110648690	2905	2905	2905	2905	0
175	20240604	172800	110648690	2905	2905	2905	2905	0
176	20240604	172700	110648690	2905	2905	2905	2905	0
177	20240604	172600	110648690	2905	2905	2905	2905	0
178	20240604	172500	110648690	2905	2905	2905	2905	0
179	20240604	172400	110648690	2905	2905	2905	2905	0
180	20240604	172300	110648690	2905	2905	2905	2905	0
181	20240604	172200	110648690	2905	2905	2905	2905	0
182	20240604	172100	110648690	2905	2905	2905	2905	309
183	20240604	172000	110648690	2905	2905	2905	2905	0
184	20240604	171900	110648690	2905	2905	2905	2905	0
185	20240604	171800	110648690	2905	2905	2905	2905	0
186	20240604	171700	110648690	2905	2905	2905	2905	0
187	20240604	171600	110648690	2905	2905	2905	2905	0
188	20240604	171500	110648690	2905	2905	2905	2905	0
189	20240604	171400	110648690	2905	2905	2905	2905	0
190	20240604	171300	110648690	2905	2905	2905	2905	0
191	20240604	171200	110648690	2905	2905	2905	2905	0
192	20240604	171100	110648690	2905	2905	2905	2905	0
193	20240604	171000	110648690	2905	2905	2905	2905	0
194	20240604	170900	110648690	2905	2905	2905	2905	0
195	20240604	170800	110648690	2905	2905	2905	2905	0
196	20240604	170700	110648690	2905	2905	2905	2905	0
197	20240604	170600	110648690	2905	2905	2905	2905	0
198	20240604	170500	110648690	2905	2905	2905	2905	0
199	20240604	170400	110648690	2905	2905	2905	2905	0
200	20240604	170300	110648690	2905	2905	2905	2905	0
201	20240604	170200	110648690	2905	2905	2905	2905	0
202	20240604	170100	110648690	2905	2905	2905	2905	0
203	20240604	170000	110648690	2905	2905	2905	2905	0
204	20240604	165900	110648690	2905	2905	2905	2905	0
205	20240604	165800	110648690	2905	2905	2905	2905	0
206	20240604	165700	110648690	2905	2905	2905	2905	0
207	20240604	165600	110648690	2905	2905	2905	2905	0
208	20240604	165500	110648690	2905	2905	2905	2905	0
209	20240604	165400	110648690	2905	2905	2905	2905	0
210	20240604	165300	110648690	2905	2905	2905	2905	0
211	20240604	165200	110648690	2905	2905	2905	2905	0
212	20240604	165100	110648690	2905	2905	2905	2905	309
213	20240604	165000	110648690	2905	2905	2905	2905	0
214	20240604	164900	110648690	2905	2905	2905	2905	0
215	20240604	164800	110648690	2905	2905	2905	2905	0
216	20240604	164700	110648690	2905	2905	2905	2905	0
217	20240604	164600	110648690	2905	2905	2905	2905	0
218	20240604	164500	110648690	2905	2905	2905	2905	0
219	20240604	164400	110648690	2905	2905	2905	2905	0
220	20240604	164300	110648690	2905	2905	2905	2905	0
221	20240604	164200	110648690	2905	2905	2905	2905	0
222	20240604	164100	110648690	2905	2905	2905	2905	0
223	20240604	164000	110648690	2905	2905	2905	2905	0
224	20240604	163900	110648690	2905	2905	2905	2905	0
225	20240604	163800	110648690	2905	2905	2905	2905	0
226	20240604	163700	110648690	2905	2905	2905	2905	0
227	20240604	163600	110648690	2905	2905	2905	2905	0
228	20240604	163500	110648690	2905	2905	2905	2905	0
229	20240604	163400	110648690	2905	2905	2905	2905	0
230	20240604	163300	110648690	2905	2905	2905	2905	0
231	20240604	163200	110648690	2905	2905	2905	2905	0
232	20240604	163100	110648690	2905	2905	2905	2905	0
233	20240604	163000	110648690	2905	2905	2905	2905	0
234	20240604	162900	110648690	2905	2905	2905	2905	0
235	20240604	162800	110648690	2905	2905	2905	2905	0
236	20240604	162700	110648690	2905	2905	2905	2905	0
237	20240604	162600	110648690	2905	2905	2905	2905	0
238	20240604	162500	110648690	2905	2905	2905	2905	0
239	20240604	162400	110648690	2905	2905	2905	2905	0
240	20240604	162300	110648690	2905	2905	2905	2905	0
241	20240604	162200	110648690	2905	2905	2905	2905	0
242	20240604	162100	110648690	2905	2905	2905	2905	309
243	20240604	162000	110648690	2905	2905	2905	2905	0
244	20240604	161900	110648690	2905	2905	2905	2905	0
245	20240604	161800	110648690	2905	2905	2905	2905	0
246	20240604	161700	110648690	2905	2905	2905	2905	0
247	20240604	161600	110648690	2905	2905	2905	2905	0
248	20240604	161500	110648690	2905	2905	2905	2905	0
249	20240604	161400	110648690	2905	2905	2905	2905	0
250	20240604	161300	110648690	2905	2905	2905	2905	0
251	20240604	161200	110648690	2905	2905	2905	2905	0
252	20240604	161100	110648690	2905	2905	2905	2905	0
253	20240604	161000	110648690	2905	2905	2905	2905	0
254	20240604	160900	110648690	2905	2905	2905	2905	0
255	20240604	160800	110648690	2905	2905	2905	2905	0
256	20240604	160700	110648690	2905	2905	2905	2905	0
257	20240604	160600	110648690	2905	2905	2905	2905	0
258	20240604	160500	110648690	2905	2905	2905	2905	0
259	20240604	160400	110648690	2905	2905	2905	2905	0
260	20240604	160300	110648690	2905	2905	2905	2905	0
261	20240604	160200	110648690	2905	2905	2905	2905	0
262	20240604	160100	110648690	2905	2905	2905	2905	0
263	20240604	160000	110648690	2905	2905	2905	2905	0
264	20240604	155900	110648690	2905	2905	2905	2905	0
265	20240604	155800	110648690	2905	2905	2905	2905	0
266	20240604	155700	110648690	2905	2905	2905	2905	0
267	20240604	155600	110648690	2905	2905	2905	2905	0
268	20240604	155500	110648690	2905	2905	2905	2905	0
269	20240604	155400	110648690	2905	2905	2905	2905	0
270	20240604	155300	110648690	2905	2905	2905	2905	0
271	20240604	155200	110648690	2905	2905	2905	2905	0
272	20240604	155100	110648690	2905	2905	2905	2905	309
273	20240604	155000	110648690	2905	2905	2905	2905	0
274	20240604	154900	110648690	2905	2905	2905	2905	0
275	20240604	154800	110648690	2905	2905	2905	2905	0
276	20240604	154700	110648690	2905	2905	2905	2905	0
277	20240604	154600	110648690	2905	2905	2905	2905	0
278	20240604	154500	110648690	2905	2905	2905	2905	0
279	20240604	154400	110648690	2905	2905	2905	2905	0
280	20240604	154300	110648690	2905	2905	2905	2905	0
281	20240604	154200	110648690	2905	2905	2905	2905	0
282	20240604	154100	110648690	2905	2905	2905	2905	0
283	20240604	154000	110648690	2905	2905	2905	2905	0
284	20240604	153900	110648690	2905	2905	2905	2905	0
285	20240604	153800	110648690	2905	2905	2905	2905	0
286	20240604	153700	110648690	2905	2905	2905	2905	0
287	20240604	153600	110648690	2905	2905	2905	2905	0
288	20240604	153500	110648690	2905	2905	2905	2905	0
289	20240604	153400	110648690	2905	2905	2905	2905	0
290	20240604	153300	110648690	2905	2905	2905	2905	0
291	20240604	153200	110648690	2905	2905	2905	2905	0
292	20240604	153100	110648690	2905	2905	2905	2905	0
293	20240604	153000	110648690	2905	2905	2905	2905	309
294	20240604	152900	109751045	2905	2905	2905	2905	0
295	20240604	152800	109751045	2905	2905	2905	2905	0
296	20240604	152700	109751045	2905	2905	2905	2905	0
297	20240604	152600	109751045	2905	2905	2905	2905	0
298	20240604	152500	109751045	2905	2905	2905	2905	0
299	20240604	152400	109751045	2905	2905	2905	2905	0
300	20240604	152300	109751045	2905	2905	2905	2905	0
301	20240604	152200	109751045	2905	2905	2905	2905	0
302	20240604	152100	109751045	2905	2905	2905	2905	0
303	20240604	152000	109751045	2905	2905	2905	2905	0
304	20240604	151900	109751045	2905	2895	2905	2895	94
305	20240604	151800	109478905	2905	2905	2905	2905	65
306	20240604	151700	109290080	2905	2905	2905	2905	0
307	20240604	151600	109290080	2905	2905	2905	2905	0
308	20240604	151500	109290080	2905	2905	2905	2905	0
309	20240604	151400	109290080	2905	2895	2905	2895	52
310	20240604	151300	109139525	2900	2895	2900	2895	258
311	20240604	151200	108391950	2900	2900	2900	2900	1
312	20240604	151100	108389050	2900	2900	2900	2900	102
313	20240604	151000	108093250	2900	2895	2900	2895	98
314	20240604	150900	107809530	2900	2900	2900	2900	35
315	20240604	150800	107708030	2900	2900	2900	2900	11242
316	20240604	150700	75106230	2905	2905	2905	2905	0
317	20240604	150600	75106230	2905	2905	2905	2905	0
318	20240604	150500	75106230	2905	2900	2905	2900	2
319	20240604	150400	75100425	2910	2910	2910	2900	1006
320	20240604	150300	72180480	2905	2905	2905	2905	500
321	20240604	150200	70727980	2910	2905	2910	2905	1261
322	20240604	150100	67064510	2915	2910	2915	2910	8
323	20240604	150000	67041225	2915	2915	2915	2915	0
324	20240604	145900	67041225	2915	2915	2915	2915	0
325	20240604	145800	67041225	2915	2915	2915	2915	0
326	20240604	145700	67041225	2915	2915	2915	2915	5
327	20240604	145600	67026650	2915	2915	2915	2915	0
328	20240604	145500	67026650	2915	2915	2915	2915	0
329	20240604	145400	67026650	2915	2915	2915	2915	0
330	20240604	145300	67026650	2915	2915	2915	2915	0
331	20240604	145200	67026650	2915	2915	2915	2915	0
332	20240604	145100	67026650	2915	2915	2915	2915	0
333	20240604	145000	67026650	2915	2915	2915	2915	0
334	20240604	144900	67026650	2915	2915	2915	2915	0
335	20240604	144800	67026650	2915	2915	2915	2915	0
336	20240604	144700	67026650	2915	2915	2915	2915	0
337	20240604	144600	67026650	2915	2915	2915	2915	0
338	20240604	144500	67026650	2915	2915	2915	2915	0
339	20240604	144400	67026650	2915	2915	2915	2915	0
340	20240604	144300	67026650	2915	2915	2915	2915	0
341	20240604	144200	67026650	2915	2915	2915	2915	1
342	20240604	144100	67023735	2900	2900	2900	2900	0
343	20240604	144000	67023735	2900	2905	2905	2900	1054
344	20240604	143900	63963100	2905	2905	2905	2905	0
345	20240604	143800	63963100	2905	2905	2905	2905	0
346	20240604	143700	63963100	2905	2905	2905	2905	104
347	20240604	143600	63660980	2905	2905	2905	2905	114
348	20240604	143500	63329810	2905	2905	2905	2905	139
349	20240604	143400	62926015	2905	2905	2905	2905	300
350	20240604	143300	62054515	2910	2905	2910	2905	52
351	20240604	143200	61903200	2905	2905	2905	2905	0
352	20240604	143100	61903200	2905	2905	2905	2905	0
353	20240604	143000	61903200	2905	2905	2905	2905	39
354	20240604	142900	61789905	2905	2905	2905	2905	0
355	20240604	142800	61789905	2905	2905	2905	2905	0
356	20240604	142700	61789905	2905	2905	2905	2905	0
357	20240604	142600	61789905	2905	2905	2905	2905	0
358	20240604	142500	61789905	2905	2910	2910	2905	40
359	20240604	142400	61673700	2905	2905	2905	2905	0
360	20240604	142300	61673700	2905	2905	2905	2905	940
361	20240604	142200	58943000	2905	2905	2905	2905	320
362	20240604	142100	58013400	2905	2905	2905	2905	0
363	20240604	142000	58013400	2905	2905	2905	2905	39
364	20240604	141900	57900105	2910	2910	2910	2910	0
365	20240604	141800	57900105	2910	2910	2910	2910	0
366	20240604	141700	57900105	2910	2910	2910	2910	29
367	20240604	141600	57815715	2905	2905	2905	2905	0
368	20240604	141500	57815715	2905	2910	2910	2905	47
369	20240604	141400	57679140	2910	2910	2910	2910	2
370	20240604	141300	57673320	2915	2915	2915	2915	10
371	20240604	141200	57644170	2915	2915	2915	2915	1
372	20240604	141100	57641255	2905	2905	2905	2905	0
373	20240604	141000	57641255	2905	2905	2905	2905	39
374	20240604	140900	57527960	2905	2905	2905	2905	0
375	20240604	140800	57527960	2905	2905	2905	2905	186
376	20240604	140700	56987630	2905	2910	2910	2905	47
377	20240604	140600	56850950	2905	2910	2910	2905	2877
378	20240604	140500	48490405	2910	2910	2910	2910	39
379	20240604	140400	48376915	2920	2920	2920	2920	0
380	20240604	140300	48376915	2920	2920	2920	2920	0
381	20240604	140200	48376915	2920	2920	2920	2920	1
382	20240604	140100	48373995	2910	2910	2910	2910	0
383	20240604	140000	48373995	2910	2910	2910	2910	39
384	20240604	135900	48260505	2910	2910	2910	2910	0
385	20240604	135800	48260505	2910	2910	2910	2910	0
386	20240604	135700	48260505	2910	2910	2910	2910	0
387	20240604	135600	48260505	2910	2910	2910	2910	0
388	20240604	135500	48260505	2910	2910	2910	2910	39
389	20240604	135400	48147015	2910	2910	2910	2910	0
390	20240604	135300	48147015	2910	2910	2910	2910	200
391	20240604	135200	47565015	2920	2920	2920	2920	0
392	20240604	135100	47565015	2920	2920	2920	2920	1
393	20240604	135000	47562095	2910	2910	2910	2910	39
394	20240604	134900	47448605	2910	2910	2910	2910	0
395	20240604	134800	47448605	2910	2910	2910	2910	0
396	20240604	134700	47448605	2910	2910	2910	2910	0
397	20240604	134600	47448605	2910	2910	2910	2910	0
398	20240604	134500	47448605	2910	2910	2910	2910	39
399	20240604	134400	47335115	2910	2910	2910	2910	0
400	20240604	134300	47335115	2910	2910	2910	2910	300
401	20240604	134200	46462115	2920	2920	2920	2920	1
402	20240604	134100	46459195	2910	2910	2910	2910	0
403	20240604	134000	46459195	2910	2910	2910	2910	39
404	20240604	133900	46345705	2910	2910	2910	2910	0
405	20240604	133800	46345705	2910	2910	2910	2910	0
406	20240604	133700	46345705	2910	2910	2910	2910	0
407	20240604	133600	46345705	2910	2910	2910	2910	0
408	20240604	133500	46345705	2910	2920	2920	2910	41
409	20240604	133400	46226375	2920	2920	2920	2920	0
410	20240604	133300	46226375	2920	2920	2920	2920	0
411	20240604	133200	46226375	2920	2920	2920	2920	2
412	20240604	133100	46220535	2910	2910	2910	2910	0
413	20240604	133000	46220535	2910	2910	2920	2910	81
414	20240604	132900	45984815	2920	2920	2920	2920	40
415	20240604	132800	45868015	2920	2920	2920	2920	40
416	20240604	132700	45751215	2915	2915	2915	2915	0
417	20240604	132600	45751215	2915	2910	2915	2910	2
418	20240604	132500	45745390	2910	2910	2910	2910	41
419	20240604	132400	45626080	2910	2910	2910	2910	0
420	20240604	132300	45626080	2910	2910	2910	2910	52
421	20240604	132200	45474760	2910	2910	2910	2910	0
422	20240604	132100	45474760	2910	2910	2910	2910	0
423	20240604	132000	45474760	2910	2910	2910	2910	40
424	20240604	131900	45358360	2910	2910	2910	2910	1500
425	20240604	131800	40993360	2910	2910	2910	2910	0
426	20240604	131700	40993360	2910	2910	2910	2910	418
427	20240604	131600	39776980	2910	2910	2910	2910	0
428	20240604	131500	39776980	2910	2910	2910	2910	40
429	20240604	131400	39660580	2930	2930	2930	2930	0
430	20240604	131300	39660580	2930	2930	2930	2930	8
431	20240604	131200	39637140	2930	2930	2930	2930	0
432	20240604	131100	39637140	2930	2930	2930	2930	0
433	20240604	131000	39637140	2930	2910	2930	2910	60
434	20240604	130900	39462140	2910	2910	2910	2910	0
435	20240604	130800	39462140	2910	2910	2910	2910	0
436	20240604	130700	39462140	2910	2910	2910	2910	0
437	20240604	130600	39462140	2910	2910	2910	2910	0
438	20240604	130500	39462140	2910	2910	2910	2910	40
439	20240604	130400	39345740	2910	2910	2910	2910	0
440	20240604	130300	39345740	2910	2910	2910	2910	533
441	20240604	130200	37794710	2910	2910	2910	2910	243
442	20240604	130100	37087580	2910	2910	2910	2910	130
443	20240604	130000	36709280	2915	2915	2915	2915	107
444	20240604	125900	36397375	2915	2915	2915	2915	0
445	20240604	125800	36397375	2915	2915	2915	2915	64
446	20240604	125700	36210815	2930	2930	2930	2930	0
447	20240604	125600	36210815	2930	2930	2930	2930	0
448	20240604	125500	36210815	2930	2930	2930	2930	0
449	20240604	125400	36210815	2930	2930	2930	2930	0
450	20240604	125300	36210815	2930	2930	2930	2930	0
451	20240604	125200	36210815	2930	2930	2930	2930	0
452	20240604	125100	36210815	2930	2930	2930	2930	0
453	20240604	125000	36210815	2930	2930	2930	2930	0
454	20240604	124900	36210815	2930	2930	2930	2930	0
455	20240604	124800	36210815	2930	2930	2930	2930	0
456	20240604	124700	36210815	2930	2930	2930	2930	0
457	20240604	124600	36210815	2930	2930	2930	2930	0
458	20240604	124500	36210815	2930	2930	2930	2930	0
459	20240604	124400	36210815	2930	2930	2930	2930	0
460	20240604	124300	36210815	2930	2930	2930	2930	0
461	20240604	124200	36210815	2930	2930	2930	2930	0
462	20240604	124100	36210815	2930	2930	2930	2930	0
463	20240604	124000	36210815	2930	2930	2930	2930	0
464	20240604	123900	36210815	2930	2930	2930	2930	0
465	20240604	123800	36210815	2930	2930	2930	2930	0
466	20240604	123700	36210815	2930	2930	2930	2930	0
467	20240604	123600	36210815	2930	2930	2930	2930	0
468	20240604	123500	36210815	2930	2930	2930	2930	4
469	20240604	123400	36199095	2930	2930	2930	2930	0
470	20240604	123300	36199095	2930	2930	2930	2930	0
471	20240604	123200	36199095	2930	2930	2930	2930	0
472	20240604	123100	36199095	2930	2930	2930	2930	0
473	20240604	123000	36199095	2930	2930	2930	2930	0
474	20240604	122900	36199095	2930	2930	2930	2930	1
475	20240604	122800	36196165	2915	2915	2915	2915	10
476	20240604	122700	36167015	2935	2935	2935	2935	0
477	20240604	122600	36167015	2935	2935	2935	2935	0
478	20240604	122500	36167015	2935	2935	2935	2935	0
479	20240604	122400	36167015	2935	2935	2935	2935	0
480	20240604	122300	36167015	2935	2935	2935	2935	0
481	20240604	122200	36167015	2935	2935	2935	2935	1
482	20240604	122100	36164080	2935	2935	2935	2915	1021
483	20240604	122000	33187445	2935	2935	2935	2935	0
484	20240604	121900	33187445	2935	2915	2935	2915	13
485	20240604	121800	33149530	2935	2935	2935	2935	0
486	20240604	121700	33149530	2935	2935	2935	2935	0
487	20240604	121600	33149530	2935	2935	2935	2935	1
488	20240604	121500	33146595	2920	2920	2920	2920	100
489	20240604	121400	32854595	2935	2935	2935	2935	0
490	20240604	121300	32854595	2935	2935	2935	2935	0
491	20240604	121200	32854595	2935	2935	2935	2935	0
492	20240604	121100	32854595	2935	2920	2935	2920	301
493	20240604	121000	31975660	2935	2935	2935	2935	0
494	20240604	120900	31975660	2935	2935	2935	2935	0
495	20240604	120800	31975660	2935	2935	2935	2935	0
496	20240604	120700	31975660	2935	2935	2935	2935	0
497	20240604	120600	31975660	2935	2935	2935	2935	0
498	20240604	120500	31975660	2935	2935	2935	2935	0
499	20240604	120400	31975660	2935	2935	2935	2935	0
500	20240604	120300	31975660	2935	2935	2935	2935	1
501	20240604	120200	31972725	2930	2930	2930	2930	0
502	20240604	120100	31972725	2930	2930	2930	2930	0
503	20240604	120000	31972725	2930	2930	2930	2930	5
504	20240604	115900	31958075	2935	2935	2935	2935	0
505	20240604	115800	31958075	2935	2935	2935	2935	0
506	20240604	115700	31958075	2935	2935	2935	2935	3
507	20240604	115600	31949270	2915	2915	2915	2915	200
508	20240604	115500	31366270	2935	2915	2935	2915	35
509	20240604	115400	31263880	2920	2920	2920	2920	561
510	20240604	115300	29625760	2920	2920	2920	2920	0
511	20240604	115200	29625760	2920	2920	2920	2920	1
512	20240604	115100	29622840	2920	2920	2920	2920	0
513	20240604	115000	29622840	2920	2920	2920	2920	0
514	20240604	114900	29622840	2920	2920	2920	2920	0
515	20240604	114800	29622840	2920	2920	2920	2920	0
516	20240604	114700	29622840	2920	2920	2920	2920	0
517	20240604	114600	29622840	2920	2920	2920	2920	10
518	20240604	114500	29593640	2920	2920	2920	2920	646
519	20240604	114400	27707320	2920	2920	2920	2920	38
520	20240604	114300	27596360	2925	2925	2925	2925	0
521	20240604	114200	27596360	2925	2925	2925	2925	0
522	20240604	114100	27596360	2925	2925	2925	2925	0
523	20240604	114000	27596360	2925	2925	2925	2925	0
524	20240604	113900	27596360	2925	2925	2925	2925	0
525	20240604	113800	27596360	2925	2925	2925	2925	0
526	20240604	113700	27596360	2925	2925	2925	2925	0
527	20240604	113600	27596360	2925	2925	2925	2925	0
528	20240604	113500	27596360	2925	2925	2925	2925	0
529	20240604	113400	27596360	2925	2925	2925	2925	10
530	20240604	113300	27567110	2925	2925	2925	2925	337
531	20240604	113200	26581385	2935	2935	2935	2935	0
532	20240604	113100	26581385	2935	2935	2935	2935	0
533	20240604	113000	26581385	2935	2935	2935	2935	0
534	20240604	112900	26581385	2935	2935	2935	2935	0
535	20240604	112800	26581385	2935	2935	2935	2935	2
536	20240604	112700	26575515	2925	2925	2925	2925	26
537	20240604	112600	26499465	2925	2925	2925	2925	0
538	20240604	112500	26499465	2925	2925	2925	2925	385
539	20240604	112400	25373340	2925	2935	2935	2925	427
540	20240604	112300	24122260	2935	2935	2935	2935	1
541	20240604	112200	24119325	2930	2930	2930	2930	0
542	20240604	112100	24119325	2930	2930	2930	2930	0
543	20240604	112000	24119325	2930	2930	2930	2930	287
544	20240604	111900	23278415	2935	2935	2935	2935	0
545	20240604	111800	23278415	2935	2935	2935	2935	369
546	20240604	111700	22195400	2945	2945	2945	2945	0
547	20240604	111600	22195400	2945	2945	2945	2945	1
548	20240604	111500	22192455	2945	2945	2945	2945	8
549	20240604	111400	22168895	2945	2945	2945	2945	0
550	20240604	111300	22168895	2945	2945	2945	2945	0
551	20240604	111200	22168895	2945	2945	2945	2945	0
552	20240604	111100	22168895	2945	2945	2945	2945	30
553	20240604	111000	22080545	2945	2945	2945	2945	0
554	20240604	110900	22080545	2945	2945	2945	2945	0
555	20240604	110800	22080545	2945	2945	2945	2945	0
556	20240604	110700	22080545	2945	2945	2945	2945	0
557	20240604	110600	22080545	2945	2945	2945	2945	0
558	20240604	110500	22080545	2945	2945	2945	2945	0
559	20240604	110400	22080545	2945	2945	2945	2945	0
560	20240604	110300	22080545	2945	2945	2945	2945	0
561	20240604	110200	22080545	2945	2945	2945	2945	0
562	20240604	110100	22080545	2945	2945	2945	2945	0
563	20240604	110000	22080545	2945	2945	2945	2945	0
564	20240604	105900	22080545	2945	2945	2945	2945	0
565	20240604	105800	22080545	2945	2945	2945	2945	0
566	20240604	105700	22080545	2945	2945	2945	2945	0
567	20240604	105600	22080545	2945	2945	2945	2945	1
568	20240604	105500	22077600	2935	2935	2935	2935	0
569	20240604	105400	22077600	2935	2935	2935	2935	0
570	20240604	105300	22077600	2935	2935	2935	2935	38
571	20240604	105200	21966070	2945	2945	2945	2945	0
572	20240604	105100	21966070	2945	2945	2945	2945	1
573	20240604	105000	21963125	2945	2945	2945	2945	0
574	20240604	104900	21963125	2945	2945	2945	2945	0
575	20240604	104800	21963125	2945	2945	2945	2945	0
576	20240604	104700	21963125	2945	2945	2945	2945	0
577	20240604	104600	21963125	2945	2945	2945	2945	0
578	20240604	104500	21963125	2945	2945	2945	2945	0
579	20240604	104400	21963125	2945	2945	2945	2945	0
580	20240604	104300	21963125	2945	2945	2945	2945	0
581	20240604	104200	21963125	2945	2945	2945	2945	3
582	20240604	104100	21954290	2945	2945	2945	2945	0
583	20240604	104000	21954290	2945	2945	2945	2945	0
584	20240604	103900	21954290	2945	2945	2945	2945	0
585	20240604	103800	21954290	2945	2945	2945	2945	0
586	20240604	103700	21954290	2945	2945	2945	2945	1
587	20240604	103600	21951345	2945	2945	2945	2945	33
588	20240604	103500	21854160	2950	2950	2950	2950	0
589	20240604	103400	21854160	2950	2950	2950	2950	0
590	20240604	103300	21854160	2950	2950	2950	2950	0
591	20240604	103200	21854160	2950	2950	2950	2950	0
592	20240604	103100	21854160	2950	2950	2950	2950	0
593	20240604	103000	21854160	2950	2950	2950	2950	0
594	20240604	102900	21854160	2950	2950	2950	2950	0
595	20240604	102800	21854160	2950	2950	2950	2950	0
596	20240604	102700	21854160	2950	2950	2950	2950	0
597	20240604	102600	21854160	2950	2950	2950	2950	0
598	20240604	102500	21854160	2950	2950	2950	2950	0
599	20240604	102400	21854160	2950	2950	2950	2950	0
600	20240604	102300	21854160	2950	2950	2950	2950	0
601	20240604	102200	21854160	2950	2950	2950	2950	0
602	20240604	102100	21854160	2950	2950	2950	2950	0
603	20240604	102000	21854160	2950	2950	2950	2950	0
604	20240604	101900	21854160	2950	2950	2950	2950	0
605	20240604	101800	21854160	2950	2950	2950	2950	1
606	20240604	101700	21851210	2950	2950	2950	2950	0
607	20240604	101600	21851210	2950	2950	2950	2950	0
608	20240604	101500	21851210	2950	2950	2950	2950	0
609	20240604	101400	21851210	2950	2950	2950	2950	0
610	20240604	101300	21851210	2950	2950	2950	2950	0
611	20240604	101200	21851210	2950	2950	2950	2950	0
612	20240604	101100	21851210	2950	2950	2950	2950	0
613	20240604	101000	21851210	2950	2950	2950	2950	0
614	20240604	100900	21851210	2950	2950	2950	2950	0
615	20240604	100800	21851210	2950	2950	2950	2950	0
616	20240604	100700	21851210	2950	2950	2950	2950	0
617	20240604	100600	21851210	2950	2950	2950	2950	0
618	20240604	100500	21851210	2950	2950	2950	2950	0
619	20240604	100400	21851210	2950	2950	2950	2950	0
620	20240604	100300	21851210	2950	2950	2950	2950	0
621	20240604	100200	21851210	2950	2925	2950	2925	200
622	20240604	100100	21264100	2950	2950	2950	2950	0
623	20240604	100000	21264100	2950	2950	2950	2950	0
624	20240604	095900	21264100	2950	2950	2950	2950	0
625	20240604	095800	21264100	2950	2945	2950	2925	2059
626	20240604	095700	15238545	2950	2955	2955	2950	11
627	20240604	095600	15206090	2960	2960	2960	2960	0
628	20240604	095500	15206090	2960	2960	2960	2960	0
629	20240604	095400	15206090	2960	2960	2960	2960	0
630	20240604	095300	15206090	2960	2960	2960	2960	1
631	20240604	095200	15203130	2960	2960	2960	2960	1
632	20240604	095100	15200170	2955	2960	2960	2955	15
633	20240604	095000	15155820	2960	2960	2960	2955	15
634	20240604	094900	15111445	2965	2975	2975	2965	6
635	20240604	094800	15093635	2975	2975	2975	2975	0
636	20240604	094700	15093635	2975	2975	2975	2975	1
637	20240604	094600	15090660	2955	2955	2955	2955	200
638	20240604	094500	14499660	2955	2955	2955	2955	0
639	20240604	094400	14499660	2955	2975	2975	2955	184
640	20240604	094300	13955920	2955	2960	2960	2955	50
641	20240604	094200	13808155	2975	2975	2975	2975	0
642	20240604	094100	13808155	2975	2975	2975	2975	0
643	20240604	094000	13808155	2975	2970	2975	2970	44
644	20240604	093900	13677305	2970	2965	2970	2965	10
645	20240604	093800	13647640	2965	2960	2965	2960	41
646	20240604	093700	13526265	2955	2955	2955	2955	414
647	20240604	093600	12302895	2955	2955	2955	2955	0
648	20240604	093500	12302895	2955	2955	2955	2955	0
649	20240604	093400	12302895	2955	2945	2955	2945	275
650	20240604	093300	11492770	2945	2945	2945	2945	0
651	20240604	093200	11492770	2945	2945	2945	2945	200
652	20240604	093100	10903770	2945	2945	2945	2945	0
653	20240604	093000	10903770	2945	2945	2945	2945	1
654	20240604	092900	10900825	2945	2945	2945	2945	0
655	20240604	092800	10900825	2945	2945	2945	2945	1500
656	20240604	092700	6483325	2945	2945	2945	2945	0
657	20240604	092600	6483325	2945	2945	2945	2945	0
658	20240604	092500	6483325	2945	2945	2945	2945	0
659	20240604	092400	6483325	2945	2945	2945	2945	2
660	20240604	092300	6477435	2945	2945	2945	2945	100
661	20240604	092200	6182935	2945	2945	2945	2945	0
662	20240604	092100	6182935	2945	2935	2945	2935	103
663	20240604	092000	5880605	2945	2945	2945	2945	0
664	20240604	091900	5880605	2945	2945	2945	2945	1
665	20240604	091800	5877660	2950	2950	2950	2950	0
666	20240604	091700	5877660	2950	2950	2950	2950	1
667	20240604	091600	5874710	2925	2935	2935	2925	101
668	20240604	091500	5578880	2960	2960	2960	2960	0
669	20240604	091400	5578880	2960	2940	2960	2940	594
670	20240604	091300	3832500	2940	2940	2940	2940	577
671	20240604	091200	2136120	2940	2940	2940	2940	1
672	20240604	091100	2133180	2930	2935	2935	2930	200
673	20240604	091000	1547145	2940	2940	2940	2940	0
674	20240604	090900	1547145	2940	2940	2940	2940	17
675	20240604	090800	1497165	2945	2945	2945	2945	0
676	20240604	090700	1497165	2945	2945	2945	2945	0
677	20240604	090600	1497165	2945	2945	2945	2945	1
678	20240604	090500	1494220	2940	2940	2940	2940	232
679	20240604	090400	812140	2945	2945	2945	2945	0
680	20240604	090300	812140	2945	2945	2945	2945	0
681	20240604	090200	812140	2945	2945	2945	2945	0
682	20240604	090100	812140	2945	2945	2945	2945	1
683	20240604	090000	809195	2935	2960	2960	2935	274