KissMeData/040910/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	192500	916893060	8880	8880	8880	8880	2930
3	20240604	192400	916893060	8880	8880	8880	8880	0
4	20240604	192300	916893060	8880	8880	8880	8880	0
5	20240604	192200	916893060	8880	8880	8880	8880	0
6	20240604	192100	916893060	8880	8880	8880	8880	0
7	20240604	192000	916893060	8880	8880	8880	8880	0
8	20240604	191900	916893060	8880	8880	8880	8880	0
9	20240604	191800	916893060	8880	8880	8880	8880	0
10	20240604	191700	916893060	8880	8880	8880	8880	0
11	20240604	191600	916893060	8880	8880	8880	8880	0
12	20240604	191500	916893060	8880	8880	8880	8880	0
13	20240604	191400	916893060	8880	8880	8880	8880	0
14	20240604	191300	916893060	8880	8880	8880	8880	0
15	20240604	191200	916893060	8880	8880	8880	8880	0
16	20240604	191100	916893060	8880	8880	8880	8880	0
17	20240604	191000	916893060	8880	8880	8880	8880	0
18	20240604	190900	916893060	8880	8880	8880	8880	0
19	20240604	190800	916893060	8880	8880	8880	8880	0
20	20240604	190700	916893060	8880	8880	8880	8880	0
21	20240604	190600	916893060	8880	8880	8880	8880	0
22	20240604	190500	916893060	8880	8880	8880	8880	0
23	20240604	190400	916893060	8880	8880	8880	8880	0
24	20240604	190300	916893060	8880	8880	8880	8880	0
25	20240604	190200	916893060	8880	8880	8880	8880	0
26	20240604	190100	916893060	8880	8880	8880	8880	0
27	20240604	190000	916893060	8880	8880	8880	8880	0
28	20240604	185900	916893060	8880	8880	8880	8880	0
29	20240604	185800	916893060	8880	8880	8880	8880	0
30	20240604	185700	916893060	8880	8880	8880	8880	0
31	20240604	185600	916893060	8880	8880	8880	8880	0
32	20240604	185500	916893060	8880	8880	8880	8880	2930
33	20240604	185400	916893060	8880	8880	8880	8880	0
34	20240604	185300	916893060	8880	8880	8880	8880	0
35	20240604	185200	916893060	8880	8880	8880	8880	0
36	20240604	185100	916893060	8880	8880	8880	8880	0
37	20240604	185000	916893060	8880	8880	8880	8880	0
38	20240604	184900	916893060	8880	8880	8880	8880	0
39	20240604	184800	916893060	8880	8880	8880	8880	0
40	20240604	184700	916893060	8880	8880	8880	8880	0
41	20240604	184600	916893060	8880	8880	8880	8880	0
42	20240604	184500	916893060	8880	8880	8880	8880	0
43	20240604	184400	916893060	8880	8880	8880	8880	0
44	20240604	184300	916893060	8880	8880	8880	8880	0
45	20240604	184200	916893060	8880	8880	8880	8880	0
46	20240604	184100	916893060	8880	8880	8880	8880	0
47	20240604	184000	916893060	8880	8880	8880	8880	0
48	20240604	183900	916893060	8880	8880	8880	8880	0
49	20240604	183800	916893060	8880	8880	8880	8880	0
50	20240604	183700	916893060	8880	8880	8880	8880	0
51	20240604	183600	916893060	8880	8880	8880	8880	0
52	20240604	183500	916893060	8880	8880	8880	8880	0
53	20240604	183400	916893060	8880	8880	8880	8880	0
54	20240604	183300	916893060	8880	8880	8880	8880	0
55	20240604	183200	916893060	8880	8880	8880	8880	0
56	20240604	183100	916893060	8880	8880	8880	8880	0
57	20240604	183000	916893060	8880	8880	8880	8880	0
58	20240604	182900	916893060	8880	8880	8880	8880	0
59	20240604	182800	916893060	8880	8880	8880	8880	0
60	20240604	182700	916893060	8880	8880	8880	8880	0
61	20240604	182600	916893060	8880	8880	8880	8880	0
62	20240604	182500	916893060	8880	8880	8880	8880	2930
63	20240604	182400	916893060	8880	8880	8880	8880	0
64	20240604	182300	916893060	8880	8880	8880	8880	0
65	20240604	182200	916893060	8880	8880	8880	8880	0
66	20240604	182100	916893060	8880	8880	8880	8880	0
67	20240604	182000	916893060	8880	8880	8880	8880	0
68	20240604	181900	916893060	8880	8880	8880	8880	0
69	20240604	181800	916893060	8880	8880	8880	8880	0
70	20240604	181700	916893060	8880	8880	8880	8880	0
71	20240604	181600	916893060	8880	8880	8880	8880	0
72	20240604	181500	916893060	8880	8880	8880	8880	0
73	20240604	181400	916893060	8880	8880	8880	8880	0
74	20240604	181300	916893060	8880	8880	8880	8880	0
75	20240604	181200	916893060	8880	8880	8880	8880	0
76	20240604	181100	916893060	8880	8880	8880	8880	0
77	20240604	181000	916893060	8880	8880	8880	8880	0
78	20240604	180900	916893060	8880	8880	8880	8880	0
79	20240604	180800	916893060	8880	8880	8880	8880	0
80	20240604	180700	916893060	8880	8880	8880	8880	0
81	20240604	180600	916893060	8880	8880	8880	8880	0
82	20240604	180500	916893060	8880	8880	8880	8880	0
83	20240604	180400	916893060	8880	8880	8880	8880	0
84	20240604	180300	916893060	8880	8880	8880	8880	0
85	20240604	180200	916893060	8880	8880	8880	8880	0
86	20240604	180100	916893060	8880	8880	8880	8880	0
87	20240604	180000	916893060	8880	8880	8880	8880	0
88	20240604	175900	916893060	8880	8880	8880	8880	0
89	20240604	175800	916893060	8880	8880	8880	8880	0
90	20240604	175700	916893060	8880	8880	8880	8880	0
91	20240604	175600	916893060	8880	8880	8880	8880	0
92	20240604	175500	916893060	8880	8880	8880	8880	2930
93	20240604	175400	916893060	8880	8880	8880	8880	0
94	20240604	175300	916893060	8880	8880	8880	8880	0
95	20240604	175200	916893060	8880	8880	8880	8880	0
96	20240604	175100	916893060	8880	8880	8880	8880	0
97	20240604	175000	916893060	8880	8880	8880	8880	0
98	20240604	174900	916893060	8880	8880	8880	8880	0
99	20240604	174800	916893060	8880	8880	8880	8880	0
100	20240604	174700	916893060	8880	8880	8880	8880	0
101	20240604	174600	916893060	8880	8880	8880	8880	0
102	20240604	174500	916893060	8880	8880	8880	8880	0
103	20240604	174400	916893060	8880	8880	8880	8880	0
104	20240604	174300	916893060	8880	8880	8880	8880	0
105	20240604	174200	916893060	8880	8880	8880	8880	0
106	20240604	174100	916893060	8880	8880	8880	8880	0
107	20240604	174000	916893060	8880	8880	8880	8880	0
108	20240604	173900	916893060	8880	8880	8880	8880	0
109	20240604	173800	916893060	8880	8880	8880	8880	0
110	20240604	173700	916893060	8880	8880	8880	8880	0
111	20240604	173600	916893060	8880	8880	8880	8880	0
112	20240604	173500	916893060	8880	8880	8880	8880	0
113	20240604	173400	916893060	8880	8880	8880	8880	0
114	20240604	173300	916893060	8880	8880	8880	8880	0
115	20240604	173200	916893060	8880	8880	8880	8880	0
116	20240604	173100	916893060	8880	8880	8880	8880	0
117	20240604	173000	916893060	8880	8880	8880	8880	0
118	20240604	172900	916893060	8880	8880	8880	8880	0
119	20240604	172800	916893060	8880	8880	8880	8880	0
120	20240604	172700	916893060	8880	8880	8880	8880	0
121	20240604	172600	916893060	8880	8880	8880	8880	0
122	20240604	172500	916893060	8880	8880	8880	8880	2930
123	20240604	172400	916893060	8880	8880	8880	8880	0
124	20240604	172300	916893060	8880	8880	8880	8880	0
125	20240604	172200	916893060	8880	8880	8880	8880	0
126	20240604	172100	916893060	8880	8880	8880	8880	0
127	20240604	172000	916893060	8880	8880	8880	8880	0
128	20240604	171900	916893060	8880	8880	8880	8880	0
129	20240604	171800	916893060	8880	8880	8880	8880	0
130	20240604	171700	916893060	8880	8880	8880	8880	0
131	20240604	171600	916893060	8880	8880	8880	8880	0
132	20240604	171500	916893060	8880	8880	8880	8880	0
133	20240604	171400	916893060	8880	8880	8880	8880	0
134	20240604	171300	916893060	8880	8880	8880	8880	0
135	20240604	171200	916893060	8880	8880	8880	8880	0
136	20240604	171100	916893060	8880	8880	8880	8880	0
137	20240604	171000	916893060	8880	8880	8880	8880	0
138	20240604	170900	916893060	8880	8880	8880	8880	0
139	20240604	170800	916893060	8880	8880	8880	8880	0
140	20240604	170700	916893060	8880	8880	8880	8880	0
141	20240604	170600	916893060	8880	8880	8880	8880	0
142	20240604	170500	916893060	8880	8880	8880	8880	0
143	20240604	170400	916893060	8880	8880	8880	8880	0
144	20240604	170300	916893060	8880	8880	8880	8880	0
145	20240604	170200	916893060	8880	8880	8880	8880	0
146	20240604	170100	916893060	8880	8880	8880	8880	0
147	20240604	170000	916893060	8880	8880	8880	8880	0
148	20240604	165900	916893060	8880	8880	8880	8880	0
149	20240604	165800	916893060	8880	8880	8880	8880	0
150	20240604	165700	916893060	8880	8880	8880	8880	0
151	20240604	165600	916893060	8880	8880	8880	8880	0
152	20240604	165500	916893060	8880	8880	8880	8880	2930
153	20240604	165400	916893060	8880	8880	8880	8880	0
154	20240604	165300	916893060	8880	8880	8880	8880	0
155	20240604	165200	916893060	8880	8880	8880	8880	0
156	20240604	165100	916893060	8880	8880	8880	8880	0
157	20240604	165000	916893060	8880	8880	8880	8880	0
158	20240604	164900	916893060	8880	8880	8880	8880	0
159	20240604	164800	916893060	8880	8880	8880	8880	0
160	20240604	164700	916893060	8880	8880	8880	8880	0
161	20240604	164600	916893060	8880	8880	8880	8880	0
162	20240604	164500	916893060	8880	8880	8880	8880	0
163	20240604	164400	916893060	8880	8880	8880	8880	0
164	20240604	164300	916893060	8880	8880	8880	8880	0
165	20240604	164200	916893060	8880	8880	8880	8880	0
166	20240604	164100	916893060	8880	8880	8880	8880	0
167	20240604	164000	916893060	8880	8880	8880	8880	0
168	20240604	163900	916893060	8880	8880	8880	8880	0
169	20240604	163800	916893060	8880	8880	8880	8880	0
170	20240604	163700	916893060	8880	8880	8880	8880	0
171	20240604	163600	916893060	8880	8880	8880	8880	0
172	20240604	163500	916893060	8880	8880	8880	8880	0
173	20240604	163400	916893060	8880	8880	8880	8880	0
174	20240604	163300	916893060	8880	8880	8880	8880	0
175	20240604	163200	916893060	8880	8880	8880	8880	0
176	20240604	163100	916893060	8880	8880	8880	8880	0
177	20240604	163000	916893060	8880	8880	8880	8880	0
178	20240604	162900	916893060	8880	8880	8880	8880	0
179	20240604	162800	916893060	8880	8880	8880	8880	0
180	20240604	162700	916893060	8880	8880	8880	8880	0
181	20240604	162600	916893060	8880	8880	8880	8880	0
182	20240604	162500	916893060	8880	8880	8880	8880	2930
183	20240604	162400	916893060	8880	8880	8880	8880	0
184	20240604	162300	916893060	8880	8880	8880	8880	0
185	20240604	162200	916893060	8880	8880	8880	8880	0
186	20240604	162100	916893060	8880	8880	8880	8880	0
187	20240604	162000	916893060	8880	8880	8880	8880	0
188	20240604	161900	916893060	8880	8880	8880	8880	0
189	20240604	161800	916893060	8880	8880	8880	8880	0
190	20240604	161700	916893060	8880	8880	8880	8880	0
191	20240604	161600	916893060	8880	8880	8880	8880	0
192	20240604	161500	916893060	8880	8880	8880	8880	0
193	20240604	161400	916893060	8880	8880	8880	8880	0
194	20240604	161300	916893060	8880	8880	8880	8880	0
195	20240604	161200	916893060	8880	8880	8880	8880	0
196	20240604	161100	916893060	8880	8880	8880	8880	0
197	20240604	161000	916893060	8880	8880	8880	8880	0
198	20240604	160900	916893060	8880	8880	8880	8880	0
199	20240604	160800	916893060	8880	8880	8880	8880	0
200	20240604	160700	916893060	8880	8880	8880	8880	0
201	20240604	160600	916893060	8880	8880	8880	8880	0
202	20240604	160500	916893060	8880	8880	8880	8880	0
203	20240604	160400	916893060	8880	8880	8880	8880	0
204	20240604	160300	916893060	8880	8880	8880	8880	0
205	20240604	160200	916893060	8880	8880	8880	8880	0
206	20240604	160100	916893060	8880	8880	8880	8880	0
207	20240604	160000	916893060	8880	8880	8880	8880	0
208	20240604	155900	916893060	8880	8880	8880	8880	0
209	20240604	155800	916893060	8880	8880	8880	8880	0
210	20240604	155700	916893060	8880	8880	8880	8880	0
211	20240604	155600	916893060	8880	8880	8880	8880	0
212	20240604	155500	916893060	8880	8880	8880	8880	2930
213	20240604	155400	916893060	8880	8880	8880	8880	0
214	20240604	155300	916893060	8880	8880	8880	8880	0
215	20240604	155200	916893060	8880	8880	8880	8880	0
216	20240604	155100	916893060	8880	8880	8880	8880	0
217	20240604	155000	916893060	8880	8880	8880	8880	0
218	20240604	154900	916893060	8880	8880	8880	8880	0
219	20240604	154800	916893060	8880	8880	8880	8880	0
220	20240604	154700	916893060	8880	8880	8880	8880	0
221	20240604	154600	916893060	8880	8880	8880	8880	0
222	20240604	154500	916893060	8880	8880	8880	8880	0
223	20240604	154400	916893060	8880	8880	8880	8880	0
224	20240604	154300	916893060	8880	8880	8880	8880	0
225	20240604	154200	916893060	8880	8880	8880	8880	0
226	20240604	154100	916893060	8880	8880	8880	8880	0
227	20240604	154000	916893060	8880	8880	8880	8880	0
228	20240604	153900	916893060	8880	8880	8880	8880	0
229	20240604	153800	916893060	8880	8880	8880	8880	0
230	20240604	153700	916893060	8880	8880	8880	8880	0
231	20240604	153600	916893060	8880	8880	8880	8880	0
232	20240604	153500	916893060	8880	8880	8880	8880	0
233	20240604	153400	916893060	8880	8880	8880	8880	0
234	20240604	153300	916893060	8880	8880	8880	8880	0
235	20240604	153200	916893060	8880	8880	8880	8880	0
236	20240604	153100	916893060	8880	8880	8880	8880	0
237	20240604	153000	916893060	8880	8880	8880	8880	2930
238	20240604	152900	890874660	8840	8840	8840	8840	0
239	20240604	152800	890874660	8840	8840	8840	8840	0
240	20240604	152700	890874660	8840	8840	8840	8840	0
241	20240604	152600	890874660	8840	8840	8840	8840	0
242	20240604	152500	890874660	8840	8840	8840	8840	0
243	20240604	152400	890874660	8840	8840	8840	8840	0
244	20240604	152300	890874660	8840	8840	8840	8840	0
245	20240604	152200	890874660	8840	8840	8840	8840	0
246	20240604	152100	890874660	8840	8840	8840	8840	0
247	20240604	152000	890874660	8840	8840	8840	8840	0
248	20240604	151900	890874660	8840	8860	8870	8840	763
249	20240604	151800	884125440	8860	8850	8860	8850	127
250	20240604	151700	883000260	8860	8880	8880	8860	180
251	20240604	151600	881405420	8880	8900	8900	8880	1165
252	20240604	151500	871056040	8890	8880	8890	8880	203
253	20240604	151400	869252370	8880	8890	8890	8880	333
254	20240604	151300	866294130	8880	8880	8880	8880	0
255	20240604	151200	866294130	8880	8890	8900	8880	237
256	20240604	151100	864186610	8890	8890	8890	8890	330
257	20240604	151000	861252910	8880	8880	8880	8880	37
258	20240604	150900	860924350	8880	8880	8880	8880	0
259	20240604	150800	860924350	8880	8880	8880	8880	1
260	20240604	150700	860915470	8900	8890	8900	8890	151
261	20240604	150600	859573040	8900	8900	8900	8890	1185
262	20240604	150500	849031550	8900	8900	8900	8900	150
263	20240604	150400	847696550	8890	8890	8920	8890	723
264	20240604	150300	841256080	8870	8870	8870	8870	323
265	20240604	150200	838391070	8860	8860	8860	8860	186
266	20240604	150100	836743110	8860	8880	8880	8860	993
267	20240604	150000	827925980	8920	8880	8920	8880	101
268	20240604	145900	827029060	8880	8880	8880	8880	130
269	20240604	145800	825874660	8920	8870	8920	8870	1316
270	20240604	145700	814148710	8880	8880	8880	8880	201
271	20240604	145600	812363830	8880	8880	8880	8880	139
272	20240604	145500	811129510	8860	8860	8860	8860	122
273	20240604	145400	810048590	8860	8860	8860	8860	33
274	20240604	145300	809756210	8860	8860	8860	8860	85
275	20240604	145200	809003110	8860	8860	8860	8860	0
276	20240604	145100	809003110	8860	8860	8860	8860	0
277	20240604	145000	809003110	8860	8860	8860	8860	5
278	20240604	144900	808958810	8860	8860	8860	8860	5
279	20240604	144800	808914510	8890	8890	8890	8890	2
280	20240604	144700	808896730	8840	8840	8840	8840	0
281	20240604	144600	808896730	8840	8840	8840	8840	0
282	20240604	144500	808896730	8840	8840	8840	8840	0
283	20240604	144400	808896730	8840	8840	8840	8840	1
284	20240604	144300	808887890	8910	8840	8910	8830	1270
285	20240604	144200	797658530	8850	8850	8850	8850	221
286	20240604	144100	795702680	8850	8850	8850	8840	973
287	20240604	144000	787093800	8850	8860	8860	8850	73
288	20240604	143900	786447420	8880	8880	8880	8880	2
289	20240604	143800	786429660	8880	8880	8880	8880	1
290	20240604	143700	786420780	8880	8880	8880	8860	7084
291	20240604	143600	723580140	8870	8870	8880	8870	520
292	20240604	143500	718967640	8870	8870	8870	8870	576
293	20240604	143400	713858520	8870	8870	8870	8870	0
294	20240604	143300	713858520	8870	8870	8870	8870	0
295	20240604	143200	713858520	8870	8890	8890	8870	1116
296	20240604	143100	703959560	8870	8880	8880	8870	959
297	20240604	143000	695446140	8880	8890	8910	8880	1145
298	20240604	142900	685273500	8890	8890	8890	8890	6
299	20240604	142800	685220160	8890	8890	8890	8890	0
300	20240604	142700	685220160	8890	8910	8910	8890	109
301	20240604	142600	684250970	8910	8910	8910	8910	11
302	20240604	142500	684152960	8930	8930	8930	8930	0
303	20240604	142400	684152960	8930	8930	8930	8930	0
304	20240604	142300	684152960	8930	8900	8930	8900	23
305	20240604	142200	683947810	8900	8890	8900	8870	1589
306	20240604	142100	669834270	8890	8890	8890	8890	0
307	20240604	142000	669834270	8890	8880	8890	8880	598
308	20240604	141900	664518460	8870	8870	8870	8870	568
309	20240604	141800	659480300	8870	8870	8870	8870	401
310	20240604	141700	655923430	8870	8870	8870	8870	370
311	20240604	141600	652641530	8870	8880	8880	8870	200
312	20240604	141500	650867330	8870	8870	8870	8870	0
313	20240604	141400	650867330	8870	8890	8890	8870	258
314	20240604	141300	648577170	8890	8880	8890	8880	1020
315	20240604	141200	639509470	8880	8880	8880	8870	1302
316	20240604	141100	627950730	8880	8890	8890	8880	687
317	20240604	141000	621850110	8900	8900	8900	8900	0
318	20240604	140900	621850110	8900	8880	8900	8880	307
319	20240604	140800	619123850	8880	8890	8900	8880	1207
320	20240604	140700	608395750	8890	8900	8900	8890	3253
321	20240604	140600	579447900	8910	8910	8910	8910	503
322	20240604	140500	574966170	8910	8910	8910	8910	20
323	20240604	140400	574787970	8900	8900	8900	8900	0
324	20240604	140300	574787970	8900	8900	8900	8900	0
325	20240604	140200	574787970	8900	8900	8900	8900	0
326	20240604	140100	574787970	8900	8900	8910	8900	418
327	20240604	140000	571067760	8900	8900	8900	8900	59
328	20240604	135900	570542660	8900	8900	8900	8900	0
329	20240604	135800	570542660	8900	8900	8900	8900	235
330	20240604	135700	568451160	8900	8920	8920	8900	315
331	20240604	135600	565647580	8930	8930	8930	8930	0
332	20240604	135500	565647580	8930	8910	8930	8910	10
333	20240604	135400	565558380	8900	8900	8900	8900	1079
334	20240604	135300	555955280	8900	8900	8900	8900	10
335	20240604	135200	555866280	8900	8900	8900	8900	1078
336	20240604	135100	546272080	8900	8900	8900	8900	0
337	20240604	135000	546272080	8900	8920	8920	8900	633
338	20240604	134900	540636680	8940	8940	8940	8940	1
339	20240604	134800	540627740	8940	8940	8940	8940	0
340	20240604	134700	540627740	8940	8940	8940	8940	0
341	20240604	134600	540627740	8940	8940	8940	8940	0
342	20240604	134500	540627740	8940	8940	8960	8940	17
343	20240604	134400	540475460	8980	8940	8980	8940	11
344	20240604	134300	540376760	8940	8940	8940	8940	0
345	20240604	134200	540376760	8940	8960	8960	8940	27
346	20240604	134100	540135080	8930	8930	8930	8930	1264
347	20240604	134000	528847560	8910	8910	8910	8910	1318
348	20240604	133900	517104180	8910	8910	8910	8910	10
349	20240604	133800	517015080	8900	8900	8900	8900	0
350	20240604	133700	517015080	8900	8900	8900	8900	0
351	20240604	133600	517015080	8900	8910	8910	8900	540
352	20240604	133500	512208680	8910	8910	8910	8910	0
353	20240604	133400	512208680	8910	8910	8910	8910	219
354	20240604	133300	510257390	8930	8930	8930	8930	100
355	20240604	133200	509364390	8910	8910	8910	8910	7
356	20240604	133100	509302020	8910	8910	8910	8910	0
357	20240604	133000	509302020	8910	8910	8910	8910	200
358	20240604	132900	507520020	8910	8910	8910	8910	0
359	20240604	132800	507520020	8910	8910	8910	8910	0
360	20240604	132700	507520020	8910	8910	8910	8910	0
361	20240604	132600	507520020	8910	8910	8910	8910	0
362	20240604	132500	507520020	8910	8910	8910	8910	300
363	20240604	132400	504847020	8910	8910	8910	8910	448
364	20240604	132300	500855340	8920	8920	8920	8920	0
365	20240604	132200	500855340	8920	8920	8920	8920	0
366	20240604	132100	500855340	8920	8920	8920	8920	352
367	20240604	132000	497715500	8920	8920	8920	8920	0
368	20240604	131900	497715500	8920	8920	8920	8920	150
369	20240604	131800	496377500	8920	8920	8920	8910	126
370	20240604	131700	495254720	8910	8910	8910	8910	0
371	20240604	131600	495254720	8910	8910	8910	8910	1
372	20240604	131500	495245810	8920	8920	8920	8920	0
373	20240604	131400	495245810	8920	8920	8920	8920	100
374	20240604	131300	494353810	8910	8910	8910	8910	0
375	20240604	131200	494353810	8910	8910	8910	8910	0
376	20240604	131100	494353810	8910	8910	8910	8910	0
377	20240604	131000	494353810	8910	8910	8910	8910	0
378	20240604	130900	494353810	8910	8910	8910	8910	0
379	20240604	130800	494353810	8910	8930	8930	8910	1160
380	20240604	130700	484008860	8950	8950	8950	8950	5
381	20240604	130600	483964110	8950	8950	8950	8950	0
382	20240604	130500	483964110	8950	8950	8950	8950	0
383	20240604	130400	483964110	8950	8950	8950	8950	1
384	20240604	130300	483955160	8990	8940	8990	8940	333
385	20240604	130200	480970710	8940	8940	8940	8940	0
386	20240604	130100	480970710	8940	8940	8940	8940	0
387	20240604	130000	480970710	8940	8940	8940	8940	59
388	20240604	125900	480443250	8930	8940	8940	8930	44
389	20240604	125800	480050310	8930	8930	8930	8930	0
390	20240604	125700	480050310	8930	8930	8930	8930	0
391	20240604	125600	480050310	8930	8930	8930	8930	0
392	20240604	125500	480050310	8930	8940	8940	8930	63
393	20240604	125400	479487690	8930	8930	8930	8930	0
394	20240604	125300	479487690	8930	8930	8930	8930	0
395	20240604	125200	479487690	8930	8930	8930	8930	0
396	20240604	125100	479487690	8930	8930	8930	8930	0
397	20240604	125000	479487690	8930	8930	8930	8930	80
398	20240604	124900	478773290	8930	8930	8930	8930	717
399	20240604	124800	472370480	8930	8940	8940	8930	109
400	20240604	124700	471397080	8940	8940	8940	8940	0
401	20240604	124600	471397080	8940	8940	8940	8940	350
402	20240604	124500	468268080	8940	8950	8950	8940	396
403	20240604	124400	464727750	8950	8950	8950	8950	0
404	20240604	124300	464727750	8950	8950	8950	8950	0
405	20240604	124200	464727750	8950	8950	8950	8950	243
406	20240604	124100	462552900	8950	8950	8950	8950	311
407	20240604	124000	459769450	8950	8950	8950	8950	0
408	20240604	123900	459769450	8950	8950	8950	8950	30
409	20240604	123800	459500950	8950	8950	8950	8950	0
410	20240604	123700	459500950	8950	8950	8950	8950	0
411	20240604	123600	459500950	8950	8950	8950	8950	44
412	20240604	123500	459107150	8990	8970	9000	8970	4
413	20240604	123400	459071220	9000	8970	9000	8970	200
414	20240604	123300	457272090	8950	8950	8950	8950	203
415	20240604	123200	455455240	8950	8950	8950	8950	0
416	20240604	123100	455455240	8950	8960	8960	8950	640
417	20240604	123000	449727180	8950	8950	8950	8950	0
418	20240604	122900	449727180	8950	8950	8950	8950	0
419	20240604	122800	449727180	8950	8950	8950	8950	0
420	20240604	122700	449727180	8950	8950	8950	8950	2255
421	20240604	122600	429544930	8950	8950	8950	8950	8
422	20240604	122500	429473330	8950	8970	8970	8950	100
423	20240604	122400	428578270	8970	8970	8970	8970	3
424	20240604	122300	428551360	8970	8970	8970	8970	1
425	20240604	122200	428542390	8960	8960	8960	8960	0
426	20240604	122100	428542390	8960	8960	8960	8960	90
427	20240604	122000	427735990	8960	8960	8960	8960	0
428	20240604	121900	427735990	8960	8960	8960	8960	27
429	20240604	121800	427494070	8950	8950	8950	8950	468
430	20240604	121700	423305470	8950	8950	8950	8950	4
431	20240604	121600	423269670	8950	8950	8950	8950	770
432	20240604	121500	416378170	8960	8960	8960	8960	2
433	20240604	121400	416360250	8960	8980	8980	8960	260
434	20240604	121300	414030350	8980	8980	8980	8980	5
435	20240604	121200	413985450	8990	8990	8990	8990	2
436	20240604	121100	413967470	8990	8990	8990	8990	1
437	20240604	121000	413958480	9000	9000	9000	9000	0
438	20240604	120900	413958480	9000	8980	9000	8980	200
439	20240604	120800	412158500	8980	8990	8990	8980	251
440	20240604	120700	409904020	9020	9020	9020	9020	0
441	20240604	120600	409904020	9020	9020	9020	9020	0
442	20240604	120500	409904020	9020	8990	9020	8990	110
443	20240604	120400	408912740	8990	8980	9020	8980	416
444	20240604	120300	405165960	8960	8960	8960	8960	200
445	20240604	120200	403373960	8960	8960	8960	8960	0
446	20240604	120100	403373960	8960	8960	8960	8960	0
447	20240604	120000	403373960	8960	8960	8960	8960	1
448	20240604	115900	403365000	8960	8960	8960	8960	20
449	20240604	115800	403185800	8960	8960	8960	8960	130
450	20240604	115700	402021000	8950	8950	8950	8950	0
451	20240604	115600	402021000	8950	8950	8950	8950	154
452	20240604	115500	400642700	8960	8970	8970	8960	94
453	20240604	115400	399799890	8970	8970	8970	8970	62
454	20240604	115300	399243750	8980	8980	8980	8980	0
455	20240604	115200	399243750	8980	8980	8980	8980	0
456	20240604	115100	399243750	8980	8980	8980	8980	50
457	20240604	115000	398794750	8980	8980	8980	8980	0
458	20240604	114900	398794750	8980	8980	8980	8980	0
459	20240604	114800	398794750	8980	8980	8980	8980	4
460	20240604	114700	398758830	8980	8980	8980	8980	20
461	20240604	114600	398579230	8980	8980	8980	8980	0
462	20240604	114500	398579230	8980	8980	8980	8980	50
463	20240604	114400	398130230	8980	8980	8980	8980	1
464	20240604	114300	398121250	8990	8990	8990	8990	0
465	20240604	114200	398121250	8990	8980	8990	8980	101
466	20240604	114100	397213280	8980	8960	8980	8960	21
467	20240604	114000	397025100	8980	8980	8980	8980	74
468	20240604	113900	396360580	8980	8980	8980	8980	0
469	20240604	113800	396360580	8980	8980	8980	8980	1
470	20240604	113700	396351600	8960	8960	8960	8960	138
471	20240604	113600	395115120	8970	8970	8970	8970	51
472	20240604	113500	394657650	8980	8980	8980	8980	1
473	20240604	113400	394648670	8980	8980	8980	8980	8
474	20240604	113300	394576830	8990	8990	8990	8990	21
475	20240604	113200	394388040	8990	9000	9000	8990	124
476	20240604	113100	393272050	9000	8990	9000	8990	21
477	20240604	113000	393083060	8990	8990	8990	8990	0
478	20240604	112900	393083060	8990	8990	8990	8990	0
479	20240604	112800	393083060	8990	8990	9000	8990	7
480	20240604	112700	393020100	9000	9000	9000	9000	0
481	20240604	112600	393020100	9000	9000	9000	9000	329
482	20240604	112500	390059100	9000	9000	9000	9000	1
483	20240604	112400	390050100	9020	9020	9020	9020	4
484	20240604	112300	390014020	9020	9000	9020	9000	499
485	20240604	112200	385514280	9000	9000	9000	9000	18
486	20240604	112100	385352280	9000	9000	9000	9000	77
487	20240604	112000	384659280	9000	9000	9000	9000	10
488	20240604	111900	384569280	9010	9000	9010	9000	3
489	20240604	111800	384542270	8980	8980	8980	8980	0
490	20240604	111700	384542270	8980	9010	9010	8960	709
491	20240604	111600	378168330	9010	9010	9010	9010	226
492	20240604	111500	376132070	9010	9010	9010	9010	14
493	20240604	111400	376005930	9010	9010	9010	9010	1
494	20240604	111300	375996920	9010	9010	9010	9010	2
495	20240604	111200	375978900	9000	9000	9000	9000	0
496	20240604	111100	375978900	9000	9000	9010	9000	176
497	20240604	111000	374394750	9000	9000	9000	9000	530
498	20240604	110900	369624750	9000	8990	9000	8990	6
499	20240604	110800	369570770	8970	8970	8970	8970	10
500	20240604	110700	369481070	8990	8990	8990	8990	1
501	20240604	110600	369472080	8990	8990	8990	8990	1
502	20240604	110500	369463090	8990	8990	8990	8990	0
503	20240604	110400	369463090	8990	8990	8990	8990	0
504	20240604	110300	369463090	8990	8990	8990	8980	3
505	20240604	110200	369436130	8980	8990	8990	8980	454
506	20240604	110100	365355060	9020	9020	9020	9020	0
507	20240604	110000	365355060	9020	9000	9020	9000	835
508	20240604	105900	357835970	8990	8990	8990	8990	100
509	20240604	105800	356936970	8990	8990	8990	8990	0
510	20240604	105700	356936970	8990	8990	8990	8990	0
511	20240604	105600	356936970	8990	8990	8990	8990	107
512	20240604	105500	355975040	8990	8990	8990	8990	2
513	20240604	105400	355957060	8990	8990	8990	8990	12
514	20240604	105300	355849180	8990	8990	8990	8990	198
515	20240604	105200	354069160	8990	8990	8990	8990	0
516	20240604	105100	354069160	8990	8990	8990	8990	105
517	20240604	105000	353125210	8990	8990	8990	8990	4
518	20240604	104900	353089250	8990	8990	8990	8990	20
519	20240604	104800	352909450	8990	8990	8990	8990	300
520	20240604	104700	350212450	8990	8980	8990	8980	777
521	20240604	104600	343231220	8980	8980	8980	8980	0
522	20240604	104500	343231220	8980	8980	8980	8980	2
523	20240604	104400	343213260	8980	8980	8980	8980	100
524	20240604	104300	342315260	8980	8980	8980	8980	11
525	20240604	104200	342216480	8980	8950	8980	8950	1167
526	20240604	104100	331758230	8950	8940	8950	8940	206
527	20240604	104000	329914590	8940	8940	8940	8940	10
528	20240604	103900	329825190	8940	8940	8940	8940	0
529	20240604	103800	329825190	8940	8940	8940	8940	0
530	20240604	103700	329825190	8940	8940	8940	8940	67
531	20240604	103600	329226210	8940	8920	8940	8920	11
532	20240604	103500	329128050	8920	8920	8920	8920	58
533	20240604	103400	328610690	8920	8920	8920	8920	0
534	20240604	103300	328610690	8920	8920	8920	8920	10
535	20240604	103200	328521490	8930	8930	8930	8930	0
536	20240604	103100	328521490	8930	8930	8930	8930	0
537	20240604	103000	328521490	8930	8930	8930	8930	23
538	20240604	102900	328316100	8930	8930	8930	8930	2
539	20240604	102800	328298240	8930	8910	8930	8910	89
540	20240604	102700	327505150	8900	8900	8900	8900	11
541	20240604	102600	327407250	8890	8890	8890	8890	0
542	20240604	102500	327407250	8890	8890	8890	8890	0
543	20240604	102400	327407250	8890	8890	8890	8890	0
544	20240604	102300	327407250	8890	8890	8890	8890	0
545	20240604	102200	327407250	8890	8890	8890	8890	42
546	20240604	102100	327033870	8890	8900	8900	8890	1306
547	20240604	102000	315412370	8900	8910	8910	8900	316
548	20240604	101900	312598860	8910	8920	8950	8910	906
549	20240604	101800	304524550	8920	8920	8920	8920	0
550	20240604	101700	304524550	8920	8920	8920	8920	0
551	20240604	101600	304524550	8920	8900	8920	8900	683
552	20240604	101500	298445830	8910	8910	8910	8910	723
553	20240604	101400	292003900	8910	8910	8910	8910	0
554	20240604	101300	292003900	8910	8910	8910	8910	0
555	20240604	101200	292003900	8910	8920	8920	8900	3280
556	20240604	101100	262793600	8930	8930	8930	8930	201
557	20240604	101000	260998670	8910	8910	8910	8910	0
558	20240604	100900	260998670	8910	8910	8910	8910	7
559	20240604	100800	260936300	8910	8920	8920	8910	44
560	20240604	100700	260543860	8910	8910	8910	8910	639
561	20240604	100600	254850370	8910	8930	8930	8910	601
562	20240604	100500	249494580	8910	8940	8950	8910	113
563	20240604	100400	248486330	8940	8940	8940	8940	0
564	20240604	100300	248486330	8940	8920	8940	8920	587
565	20240604	100200	243240250	8930	8930	8930	8930	759
566	20240604	100100	236462380	8930	8930	8930	8930	0
567	20240604	100000	236462380	8930	8930	8930	8930	300
568	20240604	095900	233783380	8930	8930	8930	8930	2
569	20240604	095800	233765520	8930	8930	8930	8930	0
570	20240604	095700	233765520	8930	8930	8930	8930	0
571	20240604	095600	233765520	8930	8930	8930	8930	100
572	20240604	095500	232872520	8930	8930	8930	8930	278
573	20240604	095400	230389980	8930	8910	8930	8910	819
574	20240604	095300	223088690	8930	8930	8930	8930	0
575	20240604	095200	223088690	8930	8930	8930	8930	236
576	20240604	095100	220981210	8930	8940	8940	8930	89
577	20240604	095000	220186040	8950	8950	8950	8950	0
578	20240604	094900	220186040	8950	8950	8950	8950	0
579	20240604	094800	220186040	8950	8960	8960	8930	426
580	20240604	094700	216369310	8960	8930	8960	8930	194
581	20240604	094600	214631190	8960	8930	8960	8930	104
582	20240604	094500	213702410	8930	8930	8930	8930	0
583	20240604	094400	213702410	8930	8930	8930	8930	1
584	20240604	094300	213693480	8900	8900	8900	8900	0
585	20240604	094200	213693480	8900	8900	8900	8900	0
586	20240604	094100	213693480	8900	8900	8900	8900	0
587	20240604	094000	213693480	8900	8900	8900	8900	180
588	20240604	093900	212091480	8890	8920	8920	8890	911
589	20240604	093800	203984040	8920	8910	8920	8910	311
590	20240604	093700	201212620	8920	8930	8930	8920	580
591	20240604	093600	196035220	8950	8950	8950	8950	20
592	20240604	093500	195856220	8950	8970	8970	8950	40
593	20240604	093400	195497820	8970	8970	8970	8970	5
594	20240604	093300	195452970	8950	8950	8950	8950	2
595	20240604	093200	195435070	8930	8920	8970	8920	383
596	20240604	093100	192007930	8900	8910	8910	8900	129
597	20240604	093000	190858720	8910	8900	8910	8900	186
598	20240604	092900	189202450	8900	8900	8900	8900	250
599	20240604	092800	186977450	8900	8900	8900	8900	1257
600	20240604	092700	175790150	8900	8920	8920	8900	1612
601	20240604	092600	161436350	8920	8910	8920	8910	65
602	20240604	092500	160857050	8920	8930	8930	8910	1324
603	20240604	092400	149053910	8930	8930	8930	8930	20
604	20240604	092300	148875310	8930	8920	8930	8910	245
605	20240604	092200	146691600	8910	8910	8910	8910	187
606	20240604	092100	145025430	8910	8930	8930	8900	4663
607	20240604	092000	103469480	8940	8940	8940	8930	1259
608	20240604	091900	92215160	8930	8950	8950	8930	1855
609	20240604	091800	75623150	8950	8960	8960	8950	679
610	20240604	091700	69543840	8960	8960	8960	8960	372
611	20240604	091600	66210720	8950	8960	8960	8950	206
612	20240604	091500	64366060	8960	8980	8980	8960	592
613	20240604	091400	59053780	8970	8980	9030	8970	312
614	20240604	091300	56246690	8950	8960	8980	8950	210
615	20240604	091200	54363390	8960	8960	8970	8950	382
616	20240604	091100	50940600	8950	8970	8970	8950	627
617	20240604	091000	45326280	8970	8970	8970	8970	215
618	20240604	090900	43397730	8940	8980	8980	8940	608
619	20240604	090800	37952640	8980	9000	9000	8980	891
620	20240604	090700	29945310	9010	9010	9010	9000	174
621	20240604	090600	28378790	9000	9020	9020	9000	141
622	20240604	090500	27109160	9020	9040	9040	9020	103
623	20240604	090400	26180070	9020	9020	9020	9000	310
624	20240604	090300	23383890	9020	8990	9020	8970	751
625	20240604	090200	16647310	9020	9020	9020	8970	638
626	20240604	090100	10907680	9020	9010	9020	9000	136
627	20240604	090000	9682380	9020	9020	9020	9010	1074