KissMeData/123700/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	202000	112199850	3570	3570	3570	3570	2694
3	20240604	201900	112199850	3570	3570	3570	3570	0
4	20240604	201800	112199850	3570	3570	3570	3570	0
5	20240604	201700	112199850	3570	3570	3570	3570	0
6	20240604	201600	112199850	3570	3570	3570	3570	0
7	20240604	201500	112199850	3570	3570	3570	3570	0
8	20240604	201400	112199850	3570	3570	3570	3570	0
9	20240604	201300	112199850	3570	3570	3570	3570	0
10	20240604	201200	112199850	3570	3570	3570	3570	0
11	20240604	201100	112199850	3570	3570	3570	3570	0
12	20240604	201000	112199850	3570	3570	3570	3570	0
13	20240604	200900	112199850	3570	3570	3570	3570	0
14	20240604	200800	112199850	3570	3570	3570	3570	0
15	20240604	200700	112199850	3570	3570	3570	3570	0
16	20240604	200600	112199850	3570	3570	3570	3570	0
17	20240604	200500	112199850	3570	3570	3570	3570	0
18	20240604	200400	112199850	3570	3570	3570	3570	0
19	20240604	200300	112199850	3570	3570	3570	3570	0
20	20240604	200200	112199850	3570	3570	3570	3570	0
21	20240604	200100	112199850	3570	3570	3570	3570	0
22	20240604	200000	112199850	3570	3570	3570	3570	0
23	20240604	195900	112199850	3570	3570	3570	3570	0
24	20240604	195800	112199850	3570	3570	3570	3570	0
25	20240604	195700	112199850	3570	3570	3570	3570	0
26	20240604	195600	112199850	3570	3570	3570	3570	0
27	20240604	195500	112199850	3570	3570	3570	3570	0
28	20240604	195400	112199850	3570	3570	3570	3570	0
29	20240604	195300	112199850	3570	3570	3570	3570	0
30	20240604	195200	112199850	3570	3570	3570	3570	0
31	20240604	195100	112199850	3570	3570	3570	3570	0
32	20240604	195000	112199850	3570	3570	3570	3570	2694
33	20240604	194900	112199850	3570	3570	3570	3570	0
34	20240604	194800	112199850	3570	3570	3570	3570	0
35	20240604	194700	112199850	3570	3570	3570	3570	0
36	20240604	194600	112199850	3570	3570	3570	3570	0
37	20240604	194500	112199850	3570	3570	3570	3570	0
38	20240604	194400	112199850	3570	3570	3570	3570	0
39	20240604	194300	112199850	3570	3570	3570	3570	0
40	20240604	194200	112199850	3570	3570	3570	3570	0
41	20240604	194100	112199850	3570	3570	3570	3570	0
42	20240604	194000	112199850	3570	3570	3570	3570	0
43	20240604	193900	112199850	3570	3570	3570	3570	0
44	20240604	193800	112199850	3570	3570	3570	3570	0
45	20240604	193700	112199850	3570	3570	3570	3570	0
46	20240604	193600	112199850	3570	3570	3570	3570	0
47	20240604	193500	112199850	3570	3570	3570	3570	0
48	20240604	193400	112199850	3570	3570	3570	3570	0
49	20240604	193300	112199850	3570	3570	3570	3570	0
50	20240604	193200	112199850	3570	3570	3570	3570	0
51	20240604	193100	112199850	3570	3570	3570	3570	0
52	20240604	193000	112199850	3570	3570	3570	3570	0
53	20240604	192900	112199850	3570	3570	3570	3570	0
54	20240604	192800	112199850	3570	3570	3570	3570	0
55	20240604	192700	112199850	3570	3570	3570	3570	0
56	20240604	192600	112199850	3570	3570	3570	3570	0
57	20240604	192500	112199850	3570	3570	3570	3570	0
58	20240604	192400	112199850	3570	3570	3570	3570	0
59	20240604	192300	112199850	3570	3570	3570	3570	0
60	20240604	192200	112199850	3570	3570	3570	3570	0
61	20240604	192100	112199850	3570	3570	3570	3570	0
62	20240604	192000	112199850	3570	3570	3570	3570	2694
63	20240604	191900	112199850	3570	3570	3570	3570	0
64	20240604	191800	112199850	3570	3570	3570	3570	0
65	20240604	191700	112199850	3570	3570	3570	3570	0
66	20240604	191600	112199850	3570	3570	3570	3570	0
67	20240604	191500	112199850	3570	3570	3570	3570	0
68	20240604	191400	112199850	3570	3570	3570	3570	0
69	20240604	191300	112199850	3570	3570	3570	3570	0
70	20240604	191200	112199850	3570	3570	3570	3570	0
71	20240604	191100	112199850	3570	3570	3570	3570	0
72	20240604	191000	112199850	3570	3570	3570	3570	0
73	20240604	190900	112199850	3570	3570	3570	3570	0
74	20240604	190800	112199850	3570	3570	3570	3570	0
75	20240604	190700	112199850	3570	3570	3570	3570	0
76	20240604	190600	112199850	3570	3570	3570	3570	0
77	20240604	190500	112199850	3570	3570	3570	3570	0
78	20240604	190400	112199850	3570	3570	3570	3570	0
79	20240604	190300	112199850	3570	3570	3570	3570	0
80	20240604	190200	112199850	3570	3570	3570	3570	0
81	20240604	190100	112199850	3570	3570	3570	3570	0
82	20240604	190000	112199850	3570	3570	3570	3570	0
83	20240604	185900	112199850	3570	3570	3570	3570	0
84	20240604	185800	112199850	3570	3570	3570	3570	0
85	20240604	185700	112199850	3570	3570	3570	3570	0
86	20240604	185600	112199850	3570	3570	3570	3570	0
87	20240604	185500	112199850	3570	3570	3570	3570	0
88	20240604	185400	112199850	3570	3570	3570	3570	0
89	20240604	185300	112199850	3570	3570	3570	3570	0
90	20240604	185200	112199850	3570	3570	3570	3570	0
91	20240604	185100	112199850	3570	3570	3570	3570	0
92	20240604	185000	112199850	3570	3570	3570	3570	2694
93	20240604	184900	112199850	3570	3570	3570	3570	0
94	20240604	184800	112199850	3570	3570	3570	3570	0
95	20240604	184700	112199850	3570	3570	3570	3570	0
96	20240604	184600	112199850	3570	3570	3570	3570	0
97	20240604	184500	112199850	3570	3570	3570	3570	0
98	20240604	184400	112199850	3570	3570	3570	3570	0
99	20240604	184300	112199850	3570	3570	3570	3570	0
100	20240604	184200	112199850	3570	3570	3570	3570	0
101	20240604	184100	112199850	3570	3570	3570	3570	0
102	20240604	184000	112199850	3570	3570	3570	3570	0
103	20240604	183900	112199850	3570	3570	3570	3570	0
104	20240604	183800	112199850	3570	3570	3570	3570	0
105	20240604	183700	112199850	3570	3570	3570	3570	0
106	20240604	183600	112199850	3570	3570	3570	3570	0
107	20240604	183500	112199850	3570	3570	3570	3570	0
108	20240604	183400	112199850	3570	3570	3570	3570	0
109	20240604	183300	112199850	3570	3570	3570	3570	0
110	20240604	183200	112199850	3570	3570	3570	3570	0
111	20240604	183100	112199850	3570	3570	3570	3570	0
112	20240604	183000	112199850	3570	3570	3570	3570	0
113	20240604	182900	112199850	3570	3570	3570	3570	0
114	20240604	182800	112199850	3570	3570	3570	3570	0
115	20240604	182700	112199850	3570	3570	3570	3570	0
116	20240604	182600	112199850	3570	3570	3570	3570	0
117	20240604	182500	112199850	3570	3570	3570	3570	0
118	20240604	182400	112199850	3570	3570	3570	3570	0
119	20240604	182300	112199850	3570	3570	3570	3570	0
120	20240604	182200	112199850	3570	3570	3570	3570	0
121	20240604	182100	112199850	3570	3570	3570	3570	0
122	20240604	182000	112199850	3570	3570	3570	3570	2694
123	20240604	181900	112199850	3570	3570	3570	3570	0
124	20240604	181800	112199850	3570	3570	3570	3570	0
125	20240604	181700	112199850	3570	3570	3570	3570	0
126	20240604	181600	112199850	3570	3570	3570	3570	0
127	20240604	181500	112199850	3570	3570	3570	3570	0
128	20240604	181400	112199850	3570	3570	3570	3570	0
129	20240604	181300	112199850	3570	3570	3570	3570	0
130	20240604	181200	112199850	3570	3570	3570	3570	0
131	20240604	181100	112199850	3570	3570	3570	3570	0
132	20240604	181000	112199850	3570	3570	3570	3570	0
133	20240604	180900	112199850	3570	3570	3570	3570	0
134	20240604	180800	112199850	3570	3570	3570	3570	0
135	20240604	180700	112199850	3570	3570	3570	3570	0
136	20240604	180600	112199850	3570	3570	3570	3570	0
137	20240604	180500	112199850	3570	3570	3570	3570	0
138	20240604	180400	112199850	3570	3570	3570	3570	0
139	20240604	180300	112199850	3570	3570	3570	3570	0
140	20240604	180200	112199850	3570	3570	3570	3570	0
141	20240604	180100	112199850	3570	3570	3570	3570	0
142	20240604	180000	112199850	3570	3570	3570	3570	0
143	20240604	175900	112199850	3570	3570	3570	3570	0
144	20240604	175800	112199850	3570	3570	3570	3570	0
145	20240604	175700	112199850	3570	3570	3570	3570	0
146	20240604	175600	112199850	3570	3570	3570	3570	0
147	20240604	175500	112199850	3570	3570	3570	3570	0
148	20240604	175400	112199850	3570	3570	3570	3570	0
149	20240604	175300	112199850	3570	3570	3570	3570	0
150	20240604	175200	112199850	3570	3570	3570	3570	0
151	20240604	175100	112199850	3570	3570	3570	3570	0
152	20240604	175000	112199850	3570	3570	3570	3570	2694
153	20240604	174900	112199850	3570	3570	3570	3570	0
154	20240604	174800	112199850	3570	3570	3570	3570	0
155	20240604	174700	112199850	3570	3570	3570	3570	0
156	20240604	174600	112199850	3570	3570	3570	3570	0
157	20240604	174500	112199850	3570	3570	3570	3570	0
158	20240604	174400	112199850	3570	3570	3570	3570	0
159	20240604	174300	112199850	3570	3570	3570	3570	0
160	20240604	174200	112199850	3570	3570	3570	3570	0
161	20240604	174100	112199850	3570	3570	3570	3570	0
162	20240604	174000	112199850	3570	3570	3570	3570	0
163	20240604	173900	112199850	3570	3570	3570	3570	0
164	20240604	173800	112199850	3570	3570	3570	3570	0
165	20240604	173700	112199850	3570	3570	3570	3570	0
166	20240604	173600	112199850	3570	3570	3570	3570	0
167	20240604	173500	112199850	3570	3570	3570	3570	0
168	20240604	173400	112199850	3570	3570	3570	3570	0
169	20240604	173300	112199850	3570	3570	3570	3570	0
170	20240604	173200	112199850	3570	3570	3570	3570	0
171	20240604	173100	112199850	3570	3570	3570	3570	0
172	20240604	173000	112199850	3570	3570	3570	3570	0
173	20240604	172900	112199850	3570	3570	3570	3570	0
174	20240604	172800	112199850	3570	3570	3570	3570	0
175	20240604	172700	112199850	3570	3570	3570	3570	0
176	20240604	172600	112199850	3570	3570	3570	3570	0
177	20240604	172500	112199850	3570	3570	3570	3570	0
178	20240604	172400	112199850	3570	3570	3570	3570	0
179	20240604	172300	112199850	3570	3570	3570	3570	0
180	20240604	172200	112199850	3570	3570	3570	3570	0
181	20240604	172100	112199850	3570	3570	3570	3570	0
182	20240604	172000	112199850	3570	3570	3570	3570	2694
183	20240604	171900	112199850	3570	3570	3570	3570	0
184	20240604	171800	112199850	3570	3570	3570	3570	0
185	20240604	171700	112199850	3570	3570	3570	3570	0
186	20240604	171600	112199850	3570	3570	3570	3570	0
187	20240604	171500	112199850	3570	3570	3570	3570	0
188	20240604	171400	112199850	3570	3570	3570	3570	0
189	20240604	171300	112199850	3570	3570	3570	3570	0
190	20240604	171200	112199850	3570	3570	3570	3570	0
191	20240604	171100	112199850	3570	3570	3570	3570	0
192	20240604	171000	112199850	3570	3570	3570	3570	0
193	20240604	170900	112199850	3570	3570	3570	3570	0
194	20240604	170800	112199850	3570	3570	3570	3570	0
195	20240604	170700	112199850	3570	3570	3570	3570	0
196	20240604	170600	112199850	3570	3570	3570	3570	0
197	20240604	170500	112199850	3570	3570	3570	3570	0
198	20240604	170400	112199850	3570	3570	3570	3570	0
199	20240604	170300	112199850	3570	3570	3570	3570	0
200	20240604	170200	112199850	3570	3570	3570	3570	0
201	20240604	170100	112199850	3570	3570	3570	3570	0
202	20240604	170000	112199850	3570	3570	3570	3570	0
203	20240604	165900	112199850	3570	3570	3570	3570	0
204	20240604	165800	112199850	3570	3570	3570	3570	0
205	20240604	165700	112199850	3570	3570	3570	3570	0
206	20240604	165600	112199850	3570	3570	3570	3570	0
207	20240604	165500	112199850	3570	3570	3570	3570	0
208	20240604	165400	112199850	3570	3570	3570	3570	0
209	20240604	165300	112199850	3570	3570	3570	3570	0
210	20240604	165200	112199850	3570	3570	3570	3570	0
211	20240604	165100	112199850	3570	3570	3570	3570	0
212	20240604	165000	112199850	3570	3570	3570	3570	2694
213	20240604	164900	112199850	3570	3570	3570	3570	0
214	20240604	164800	112199850	3570	3570	3570	3570	0
215	20240604	164700	112199850	3570	3570	3570	3570	0
216	20240604	164600	112199850	3570	3570	3570	3570	0
217	20240604	164500	112199850	3570	3570	3570	3570	0
218	20240604	164400	112199850	3570	3570	3570	3570	0
219	20240604	164300	112199850	3570	3570	3570	3570	0
220	20240604	164200	112199850	3570	3570	3570	3570	0
221	20240604	164100	112199850	3570	3570	3570	3570	0
222	20240604	164000	112199850	3570	3570	3570	3570	0
223	20240604	163900	112199850	3570	3570	3570	3570	0
224	20240604	163800	112199850	3570	3570	3570	3570	0
225	20240604	163700	112199850	3570	3570	3570	3570	0
226	20240604	163600	112199850	3570	3570	3570	3570	0
227	20240604	163500	112199850	3570	3570	3570	3570	0
228	20240604	163400	112199850	3570	3570	3570	3570	0
229	20240604	163300	112199850	3570	3570	3570	3570	0
230	20240604	163200	112199850	3570	3570	3570	3570	0
231	20240604	163100	112199850	3570	3570	3570	3570	0
232	20240604	163000	112199850	3570	3570	3570	3570	0
233	20240604	162900	112199850	3570	3570	3570	3570	0
234	20240604	162800	112199850	3570	3570	3570	3570	0
235	20240604	162700	112199850	3570	3570	3570	3570	0
236	20240604	162600	112199850	3570	3570	3570	3570	0
237	20240604	162500	112199850	3570	3570	3570	3570	0
238	20240604	162400	112199850	3570	3570	3570	3570	0
239	20240604	162300	112199850	3570	3570	3570	3570	0
240	20240604	162200	112199850	3570	3570	3570	3570	0
241	20240604	162100	112199850	3570	3570	3570	3570	0
242	20240604	162000	112199850	3570	3570	3570	3570	2694
243	20240604	161900	112199850	3570	3570	3570	3570	0
244	20240604	161800	112199850	3570	3570	3570	3570	0
245	20240604	161700	112199850	3570	3570	3570	3570	0
246	20240604	161600	112199850	3570	3570	3570	3570	0
247	20240604	161500	112199850	3570	3570	3570	3570	0
248	20240604	161400	112199850	3570	3570	3570	3570	0
249	20240604	161300	112199850	3570	3570	3570	3570	0
250	20240604	161200	112199850	3570	3570	3570	3570	0
251	20240604	161100	112199850	3570	3570	3570	3570	0
252	20240604	161000	112199850	3570	3570	3570	3570	0
253	20240604	160900	112199850	3570	3570	3570	3570	0
254	20240604	160800	112199850	3570	3570	3570	3570	0
255	20240604	160700	112199850	3570	3570	3570	3570	0
256	20240604	160600	112199850	3570	3570	3570	3570	0
257	20240604	160500	112199850	3570	3570	3570	3570	0
258	20240604	160400	112199850	3570	3570	3570	3570	0
259	20240604	160300	112199850	3570	3570	3570	3570	0
260	20240604	160200	112199850	3570	3570	3570	3570	0
261	20240604	160100	112199850	3570	3570	3570	3570	0
262	20240604	160000	112199850	3570	3570	3570	3570	0
263	20240604	155900	112199850	3570	3570	3570	3570	0
264	20240604	155800	112199850	3570	3570	3570	3570	0
265	20240604	155700	112199850	3570	3570	3570	3570	0
266	20240604	155600	112199850	3570	3570	3570	3570	0
267	20240604	155500	112199850	3570	3570	3570	3570	0
268	20240604	155400	112199850	3570	3570	3570	3570	0
269	20240604	155300	112199850	3570	3570	3570	3570	0
270	20240604	155200	112199850	3570	3570	3570	3570	0
271	20240604	155100	112199850	3570	3570	3570	3570	0
272	20240604	155000	112199850	3570	3570	3570	3570	2694
273	20240604	154900	112199850	3570	3570	3570	3570	0
274	20240604	154800	112199850	3570	3570	3570	3570	0
275	20240604	154700	112199850	3570	3570	3570	3570	0
276	20240604	154600	112199850	3570	3570	3570	3570	0
277	20240604	154500	112199850	3570	3570	3570	3570	0
278	20240604	154400	112199850	3570	3570	3570	3570	0
279	20240604	154300	112199850	3570	3570	3570	3570	0
280	20240604	154200	112199850	3570	3570	3570	3570	0
281	20240604	154100	112199850	3570	3570	3570	3570	0
282	20240604	154000	112199850	3570	3570	3570	3570	0
283	20240604	153900	112199850	3570	3570	3570	3570	0
284	20240604	153800	112199850	3570	3570	3570	3570	0
285	20240604	153700	112199850	3570	3570	3570	3570	0
286	20240604	153600	112199850	3570	3570	3570	3570	0
287	20240604	153500	112199850	3570	3570	3570	3570	0
288	20240604	153400	112199850	3570	3570	3570	3570	0
289	20240604	153300	112199850	3570	3570	3570	3570	0
290	20240604	153200	112199850	3570	3570	3570	3570	0
291	20240604	153100	112199850	3570	3570	3570	3570	0
292	20240604	153000	112199850	3570	3570	3570	3570	2694
293	20240604	152900	102582270	3580	3580	3580	3580	0
294	20240604	152800	102582270	3580	3580	3580	3580	0
295	20240604	152700	102582270	3580	3580	3580	3580	0
296	20240604	152600	102582270	3580	3580	3580	3580	0
297	20240604	152500	102582270	3580	3580	3580	3580	0
298	20240604	152400	102582270	3580	3580	3580	3580	0
299	20240604	152300	102582270	3580	3580	3580	3580	0
300	20240604	152200	102582270	3580	3580	3580	3580	0
301	20240604	152100	102582270	3580	3580	3580	3580	0
302	20240604	152000	102582270	3580	3580	3580	3580	0
303	20240604	151900	102582270	3580	3580	3580	3580	50
304	20240604	151800	102403270	3585	3585	3585	3585	0
305	20240604	151700	102403270	3585	3585	3585	3585	30
306	20240604	151600	102295720	3585	3585	3585	3585	0
307	20240604	151500	102295720	3585	3585	3585	3575	273
308	20240604	151400	101319715	3590	3590	3590	3590	0
309	20240604	151300	101319715	3590	3590	3590	3590	0
310	20240604	151200	101319715	3590	3590	3590	3590	0
311	20240604	151100	101319715	3590	3590	3590	3590	1
312	20240604	151000	101316125	3575	3575	3575	3575	83
313	20240604	150900	101019400	3590	3590	3590	3590	1
314	20240604	150800	101015810	3575	3590	3590	3575	409
315	20240604	150700	99553500	3590	3580	3590	3580	147
316	20240604	150600	99026470	3575	3575	3575	3575	0
317	20240604	150500	99026470	3575	3575	3575	3575	228
318	20240604	150400	98211370	3575	3575	3575	3575	259
319	20240604	150300	97285445	3575	3580	3580	3575	330
320	20240604	150200	96105545	3590	3590	3590	3590	0
321	20240604	150100	96105545	3590	3590	3590	3590	417
322	20240604	150000	94608515	3590	3590	3590	3590	0
323	20240604	145900	94608515	3590	3590	3590	3590	0
324	20240604	145800	94608515	3590	3590	3590	3590	0
325	20240604	145700	94608515	3590	3590	3590	3590	0
326	20240604	145600	94608515	3590	3575	3590	3575	51
327	20240604	145500	94426175	3590	3590	3590	3590	0
328	20240604	145400	94426175	3590	3580	3590	3575	961
329	20240604	145300	90986870	3590	3590	3590	3590	1
330	20240604	145200	90983280	3580	3580	3580	3580	0
331	20240604	145100	90983280	3580	3580	3580	3580	0
332	20240604	145000	90983280	3580	3580	3580	3580	0
333	20240604	144900	90983280	3580	3580	3580	3580	0
334	20240604	144800	90983280	3580	3580	3580	3580	0
335	20240604	144700	90983280	3580	3580	3580	3580	100
336	20240604	144600	90625280	3590	3590	3590	3590	0
337	20240604	144500	90625280	3590	3590	3590	3590	2
338	20240604	144400	90618100	3590	3590	3590	3590	10
339	20240604	144300	90582200	3590	3590	3590	3590	0
340	20240604	144200	90582200	3590	3590	3590	3590	0
341	20240604	144100	90582200	3590	3590	3590	3590	0
342	20240604	144000	90582200	3590	3590	3590	3590	17
343	20240604	143900	90521170	3580	3585	3585	3580	183
344	20240604	143800	89866025	3585	3585	3585	3585	41
345	20240604	143700	89719040	3585	3585	3585	3585	0
346	20240604	143600	89719040	3585	3585	3585	3585	0
347	20240604	143500	89719040	3585	3585	3585	3585	459
348	20240604	143400	88073525	3595	3595	3595	3595	0
349	20240604	143300	88073525	3595	3595	3595	3595	0
350	20240604	143200	88073525	3595	3595	3595	3595	0
351	20240604	143100	88073525	3595	3595	3595	3595	0
352	20240604	143000	88073525	3595	3595	3595	3595	0
353	20240604	142900	88073525	3595	3595	3595	3595	0
354	20240604	142800	88073525	3595	3595	3595	3595	0
355	20240604	142700	88073525	3595	3595	3595	3595	0
356	20240604	142600	88073525	3595	3595	3595	3595	0
357	20240604	142500	88073525	3595	3595	3595	3595	0
358	20240604	142400	88073525	3595	3595	3595	3595	0
359	20240604	142300	88073525	3595	3595	3595	3595	0
360	20240604	142200	88073525	3595	3595	3595	3595	0
361	20240604	142100	88073525	3595	3595	3595	3595	7
362	20240604	142000	88048360	3595	3595	3595	3595	130
363	20240604	141900	87581010	3595	3595	3595	3595	0
364	20240604	141800	87581010	3595	3595	3595	3595	0
365	20240604	141700	87581010	3595	3595	3595	3595	0
366	20240604	141600	87581010	3595	3595	3595	3595	0
367	20240604	141500	87581010	3595	3595	3595	3595	0
368	20240604	141400	87581010	3595	3595	3595	3595	0
369	20240604	141300	87581010	3595	3595	3595	3595	0
370	20240604	141200	87581010	3595	3595	3595	3595	0
371	20240604	141100	87581010	3595	3585	3595	3585	15
372	20240604	141000	87527225	3590	3590	3590	3590	14
373	20240604	140900	87476965	3595	3595	3595	3595	0
374	20240604	140800	87476965	3595	3595	3595	3595	0
375	20240604	140700	87476965	3595	3595	3595	3595	17
376	20240604	140600	87415850	3595	3595	3595	3595	0
377	20240604	140500	87415850	3595	3595	3595	3595	0
378	20240604	140400	87415850	3595	3595	3595	3595	0
379	20240604	140300	87415850	3595	3595	3595	3595	0
380	20240604	140200	87415850	3595	3595	3595	3595	0
381	20240604	140100	87415850	3595	3595	3595	3595	0
382	20240604	140000	87415850	3595	3595	3595	3595	0
383	20240604	135900	87415850	3595	3595	3595	3595	0
384	20240604	135800	87415850	3595	3595	3595	3595	0
385	20240604	135700	87415850	3595	3595	3595	3595	0
386	20240604	135600	87415850	3595	3595	3595	3595	0
387	20240604	135500	87415850	3595	3595	3595	3595	20
388	20240604	135400	87343950	3600	3600	3600	3600	0
389	20240604	135300	87343950	3600	3600	3600	3600	0
390	20240604	135200	87343950	3600	3600	3600	3600	0
391	20240604	135100	87343950	3600	3600	3600	3600	0
392	20240604	135000	87343950	3600	3600	3600	3600	0
393	20240604	134900	87343950	3600	3600	3600	3600	0
394	20240604	134800	87343950	3600	3600	3600	3600	0
395	20240604	134700	87343950	3600	3600	3600	3600	0
396	20240604	134600	87343950	3600	3600	3600	3600	0
397	20240604	134500	87343950	3600	3600	3600	3600	1000
398	20240604	134400	83743950	3600	3600	3600	3600	1
399	20240604	134300	83740350	3595	3595	3595	3595	2
400	20240604	134200	83733160	3600	3600	3600	3600	1
401	20240604	134100	83729560	3600	3600	3600	3600	0
402	20240604	134000	83729560	3600	3600	3600	3600	0
403	20240604	133900	83729560	3600	3600	3600	3600	0
404	20240604	133800	83729560	3600	3600	3600	3600	52
405	20240604	133700	83542360	3595	3595	3595	3595	86
406	20240604	133600	83233190	3600	3600	3600	3600	0
407	20240604	133500	83233190	3600	3600	3600	3600	0
408	20240604	133400	83233190	3600	3600	3600	3600	17
409	20240604	133300	83171990	3600	3600	3600	3600	0
410	20240604	133200	83171990	3600	3600	3600	3600	52
411	20240604	133100	82984790	3600	3600	3600	3600	0
412	20240604	133000	82984790	3600	3600	3600	3600	0
413	20240604	132900	82984790	3600	3600	3600	3600	0
414	20240604	132800	82984790	3600	3600	3600	3600	0
415	20240604	132700	82984790	3600	3600	3600	3600	0
416	20240604	132600	82984790	3600	3600	3600	3600	5
417	20240604	132500	82966790	3600	3600	3600	3600	0
418	20240604	132400	82966790	3600	3600	3600	3600	0
419	20240604	132300	82966790	3600	3600	3600	3600	0
420	20240604	132200	82966790	3600	3600	3600	3600	0
421	20240604	132100	82966790	3600	3595	3600	3595	3
422	20240604	132000	82955995	3600	3600	3600	3600	0
423	20240604	131900	82955995	3600	3600	3600	3600	0
424	20240604	131800	82955995	3600	3600	3600	3600	0
425	20240604	131700	82955995	3600	3600	3600	3600	0
426	20240604	131600	82955995	3600	3590	3600	3590	380
427	20240604	131500	81589420	3590	3590	3590	3590	0
428	20240604	131400	81589420	3590	3595	3595	3590	810
429	20240604	131300	78681515	3595	3595	3595	3595	0
430	20240604	131200	78681515	3595	3595	3595	3595	0
431	20240604	131100	78681515	3595	3595	3595	3595	0
432	20240604	131000	78681515	3595	3595	3595	3595	0
433	20240604	130900	78681515	3595	3595	3595	3595	416
434	20240604	130800	77185995	3590	3590	3590	3590	10
435	20240604	130700	77150095	3590	3590	3590	3590	389
436	20240604	130600	75753585	3590	3590	3590	3590	1
437	20240604	130500	75749995	3570	3570	3570	3570	0
438	20240604	130400	75749995	3570	3570	3570	3570	0
439	20240604	130300	75749995	3570	3570	3570	3570	100
440	20240604	130200	75392995	3590	3590	3590	3590	0
441	20240604	130100	75392995	3590	3590	3590	3590	17
442	20240604	130000	75331965	3575	3575	3575	3575	0
443	20240604	125900	75331965	3575	3575	3575	3575	58
444	20240604	125800	75124615	3575	3575	3575	3575	40
445	20240604	125700	74981615	3575	3575	3575	3575	2
446	20240604	125600	74974465	3590	3570	3590	3570	11
447	20240604	125500	74935175	3570	3570	3570	3570	649
448	20240604	125400	72618245	3575	3575	3575	3575	3
449	20240604	125300	72607520	3575	3575	3575	3575	230
450	20240604	125200	71785270	3580	3580	3580	3580	150
451	20240604	125100	71248270	3595	3595	3595	3595	0
452	20240604	125000	71248270	3595	3595	3595	3595	0
453	20240604	124900	71248270	3595	3595	3595	3595	0
454	20240604	124800	71248270	3595	3595	3595	3595	0
455	20240604	124700	71248270	3595	3595	3595	3595	0
456	20240604	124600	71248270	3595	3595	3595	3595	13
457	20240604	124500	71201535	3595	3595	3595	3595	0
458	20240604	124400	71201535	3595	3595	3595	3595	564
459	20240604	124300	69173955	3600	3600	3600	3600	0
460	20240604	124200	69173955	3600	3600	3600	3600	0
461	20240604	124100	69173955	3600	3600	3600	3600	0
462	20240604	124000	69173955	3600	3600	3600	3600	0
463	20240604	123900	69173955	3600	3600	3600	3600	0
464	20240604	123800	69173955	3600	3600	3600	3600	0
465	20240604	123700	69173955	3600	3600	3600	3600	0
466	20240604	123600	69173955	3600	3600	3600	3600	0
467	20240604	123500	69173955	3600	3595	3600	3595	6805
468	20240604	123400	44676455	3595	3595	3595	3595	55
469	20240604	123300	44478730	3595	3595	3595	3595	0
470	20240604	123200	44478730	3595	3595	3595	3595	0
471	20240604	123100	44478730	3595	3580	3595	3575	1001
472	20240604	123000	40900080	3595	3595	3595	3595	0
473	20240604	122900	40900080	3595	3595	3595	3595	0
474	20240604	122800	40900080	3595	3595	3595	3595	17
475	20240604	122700	40838965	3600	3600	3600	3600	0
476	20240604	122600	40838965	3600	3600	3600	3600	0
477	20240604	122500	40838965	3600	3600	3600	3600	0
478	20240604	122400	40838965	3600	3600	3600	3600	0
479	20240604	122300	40838965	3600	3600	3600	3600	0
480	20240604	122200	40838965	3600	3600	3600	3600	0
481	20240604	122100	40838965	3600	3600	3600	3600	0
482	20240604	122000	40838965	3600	3600	3600	3600	0
483	20240604	121900	40838965	3600	3600	3600	3600	0
484	20240604	121800	40838965	3600	3600	3600	3600	0
485	20240604	121700	40838965	3600	3600	3600	3600	0
486	20240604	121600	40838965	3600	3600	3600	3600	0
487	20240604	121500	40838965	3600	3600	3600	3600	0
488	20240604	121400	40838965	3600	3600	3600	3600	0
489	20240604	121300	40838965	3600	3600	3600	3600	0
490	20240604	121200	40838965	3600	3600	3600	3600	0
491	20240604	121100	40838965	3600	3600	3600	3600	0
492	20240604	121000	40838965	3600	3600	3600	3600	0
493	20240604	120900	40838965	3600	3600	3600	3600	0
494	20240604	120800	40838965	3600	3600	3600	3600	0
495	20240604	120700	40838965	3600	3600	3600	3600	0
496	20240604	120600	40838965	3600	3600	3600	3600	0
497	20240604	120500	40838965	3600	3600	3600	3600	0
498	20240604	120400	40838965	3600	3600	3600	3600	0
499	20240604	120300	40838965	3600	3600	3600	3600	0
500	20240604	120200	40838965	3600	3595	3600	3595	100
501	20240604	120100	40479020	3595	3595	3595	3595	0
502	20240604	120000	40479020	3595	3595	3595	3595	1
503	20240604	115900	40475425	3570	3570	3570	3570	636
504	20240604	115800	38204905	3600	3600	3600	3600	0
505	20240604	115700	38204905	3600	3600	3600	3600	0
506	20240604	115600	38204905	3600	3600	3600	3600	0
507	20240604	115500	38204905	3600	3600	3600	3600	18
508	20240604	115400	38140105	3570	3570	3570	3570	1
509	20240604	115300	38136535	3600	3600	3600	3600	0
510	20240604	115200	38136535	3600	3600	3600	3600	0
511	20240604	115100	38136535	3600	3600	3600	3600	104
512	20240604	115000	37762135	3600	3595	3600	3595	341
513	20240604	114900	36535120	3595	3570	3595	3570	2
514	20240604	114800	36527955	3570	3570	3570	3570	0
515	20240604	114700	36527955	3570	3570	3570	3570	0
516	20240604	114600	36527955	3570	3570	3570	3570	0
517	20240604	114500	36527955	3570	3570	3570	3570	0
518	20240604	114400	36527955	3570	3570	3570	3570	0
519	20240604	114300	36527955	3570	3570	3570	3570	1
520	20240604	114200	36524385	3600	3600	3600	3600	0
521	20240604	114100	36524385	3600	3600	3600	3600	0
522	20240604	114000	36524385	3600	3575	3600	3575	295
523	20240604	113900	35469735	3570	3570	3570	3570	98
524	20240604	113800	35119875	3575	3585	3585	3575	603
525	20240604	113700	32963150	3575	3580	3580	3575	560
526	20240604	113600	30958355	3575	3575	3575	3575	0
527	20240604	113500	30958355	3575	3575	3575	3575	0
528	20240604	113400	30958355	3575	3575	3575	3575	0
529	20240604	113300	30958355	3575	3575	3575	3575	0
530	20240604	113200	30958355	3575	3575	3575	3575	1
531	20240604	113100	30954780	3575	3575	3575	3575	0
532	20240604	113000	30954780	3575	3575	3575	3575	0
533	20240604	112900	30954780	3575	3575	3575	3575	100
534	20240604	112800	30597280	3575	3575	3575	3575	0
535	20240604	112700	30597280	3575	3575	3575	3575	0
536	20240604	112600	30597280	3575	3575	3575	3575	1
537	20240604	112500	30593705	3575	3575	3575	3575	0
538	20240604	112400	30593705	3575	3575	3575	3575	25
539	20240604	112300	30504330	3585	3585	3585	3585	0
540	20240604	112200	30504330	3585	3585	3585	3585	18
541	20240604	112100	30439800	3575	3575	3575	3575	0
542	20240604	112000	30439800	3575	3585	3585	3575	49
543	20240604	111900	30264550	3585	3585	3585	3585	0
544	20240604	111800	30264550	3585	3585	3585	3585	0
545	20240604	111700	30264550	3585	3585	3585	3585	0
546	20240604	111600	30264550	3585	3585	3585	3585	0
547	20240604	111500	30264550	3585	3585	3585	3585	1
548	20240604	111400	30260965	3585	3585	3585	3585	0
549	20240604	111300	30260965	3585	3585	3585	3585	0
550	20240604	111200	30260965	3585	3585	3585	3585	0
551	20240604	111100	30260965	3585	3585	3585	3585	0
552	20240604	111000	30260965	3585	3585	3585	3585	0
553	20240604	110900	30260965	3585	3590	3590	3585	7
554	20240604	110800	30235840	3600	3600	3600	3600	0
555	20240604	110700	30235840	3600	3600	3600	3600	0
556	20240604	110600	30235840	3600	3600	3600	3600	0
557	20240604	110500	30235840	3600	3600	3600	3600	1
558	20240604	110400	30232240	3590	3590	3590	3590	0
559	20240604	110300	30232240	3590	3590	3590	3590	1
560	20240604	110200	30228650	3600	3600	3600	3600	40
561	20240604	110100	30084650	3590	3590	3590	3590	0
562	20240604	110000	30084650	3590	3590	3590	3590	0
563	20240604	105900	30084650	3590	3590	3590	3590	0
564	20240604	105800	30084650	3590	3590	3590	3590	0
565	20240604	105700	30084650	3590	3590	3590	3590	1
566	20240604	105600	30081060	3590	3590	3590	3590	0
567	20240604	105500	30081060	3590	3590	3590	3590	0
568	20240604	105400	30081060	3590	3590	3590	3590	0
569	20240604	105300	30081060	3590	3590	3590	3590	0
570	20240604	105200	30081060	3590	3590	3590	3590	1
571	20240604	105100	30077470	3595	3600	3600	3595	3
572	20240604	105000	30066680	3600	3600	3600	3600	0
573	20240604	104900	30066680	3600	3600	3600	3600	19
574	20240604	104800	29998280	3580	3580	3580	3580	0
575	20240604	104700	29998280	3580	3580	3580	3580	100
576	20240604	104600	29640280	3580	3580	3580	3580	32
577	20240604	104500	29525720	3580	3580	3580	3580	0
578	20240604	104400	29525720	3580	3580	3580	3580	0
579	20240604	104300	29525720	3580	3580	3580	3580	0
580	20240604	104200	29525720	3580	3580	3580	3580	0
581	20240604	104100	29525720	3580	3580	3580	3580	1
582	20240604	104000	29522140	3600	3600	3600	3600	0
583	20240604	103900	29522140	3600	3600	3600	3600	0
584	20240604	103800	29522140	3600	3600	3600	3600	0
585	20240604	103700	29522140	3600	3600	3600	3600	1
586	20240604	103600	29518540	3580	3580	3580	3580	0
587	20240604	103500	29518540	3580	3580	3580	3580	1
588	20240604	103400	29514960	3600	3600	3600	3600	0
589	20240604	103300	29514960	3600	3600	3600	3600	0
590	20240604	103200	29514960	3600	3600	3600	3600	14
591	20240604	103100	29464560	3595	3595	3595	3595	0
592	20240604	103000	29464560	3595	3595	3595	3595	27
593	20240604	102900	29367495	3580	3595	3595	3580	30
594	20240604	102800	29259660	3595	3595	3595	3595	0
595	20240604	102700	29259660	3595	3595	3595	3595	1
596	20240604	102600	29256065	3595	3595	3595	3595	60
597	20240604	102500	29040365	3575	3575	3575	3575	0
598	20240604	102400	29040365	3575	3600	3600	3575	10
599	20240604	102300	29004390	3575	3575	3575	3575	300
600	20240604	102200	27931890	3575	3585	3585	3575	987
601	20240604	102100	24399090	3590	3590	3590	3590	0
602	20240604	102000	24399090	3590	3590	3590	3590	0
603	20240604	101900	24399090	3590	3590	3590	3590	1
604	20240604	101800	24395500	3585	3585	3585	3585	1
605	20240604	101700	24391915	3590	3590	3590	3590	0
606	20240604	101600	24391915	3590	3590	3590	3590	18
607	20240604	101500	24327295	3590	3590	3590	3590	0
608	20240604	101400	24327295	3590	3590	3590	3590	20
609	20240604	101300	24255495	3590	3590	3590	3590	0
610	20240604	101200	24255495	3590	3590	3590	3590	1
611	20240604	101100	24251905	3590	3590	3590	3590	10
612	20240604	101000	24216005	3595	3595	3595	3595	0
613	20240604	100900	24216005	3595	3595	3595	3595	40
614	20240604	100800	24072205	3595	3595	3595	3595	0
615	20240604	100700	24072205	3595	3605	3605	3595	285
616	20240604	100600	23044860	3605	3605	3605	3605	0
617	20240604	100500	23044860	3605	3605	3605	3605	1
618	20240604	100400	23041255	3590	3590	3590	3590	0
619	20240604	100300	23041255	3590	3590	3590	3590	0
620	20240604	100200	23041255	3590	3590	3590	3590	0
621	20240604	100100	23041255	3590	3590	3590	3590	1
622	20240604	100000	23037665	3590	3590	3590	3590	0
623	20240604	095900	23037665	3590	3590	3590	3590	0
624	20240604	095800	23037665	3590	3590	3590	3590	0
625	20240604	095700	23037665	3590	3590	3590	3590	0
626	20240604	095600	23037665	3590	3590	3590	3590	1
627	20240604	095500	23034075	3605	3605	3605	3605	0
628	20240604	095400	23034075	3605	3605	3605	3605	0
629	20240604	095300	23034075	3605	3605	3605	3605	0
630	20240604	095200	23034075	3605	3580	3605	3580	11
631	20240604	095100	22994445	3605	3605	3605	3605	1
632	20240604	095000	22990840	3605	3580	3605	3580	4
633	20240604	094900	22976445	3605	3605	3605	3605	0
634	20240604	094800	22976445	3605	3605	3605	3605	0
635	20240604	094700	22976445	3605	3605	3605	3605	0
636	20240604	094600	22976445	3605	3605	3605	3605	0
637	20240604	094500	22976445	3605	3605	3605	3605	26
638	20240604	094400	22882715	3610	3610	3610	3610	10
639	20240604	094300	22846615	3610	3605	3610	3605	55
640	20240604	094200	22648250	3605	3605	3605	3605	100
641	20240604	094100	22287750	3610	3610	3610	3610	0
642	20240604	094000	22287750	3610	3610	3610	3610	0
643	20240604	093900	22287750	3610	3595	3610	3595	793
644	20240604	093800	19430590	3575	3575	3575	3575	1
645	20240604	093700	19427015	3590	3590	3590	3590	0
646	20240604	093600	19427015	3590	3590	3590	3590	0
647	20240604	093500	19427015	3590	3590	3590	3590	50
648	20240604	093400	19247515	3595	3595	3595	3595	12
649	20240604	093300	19204375	3590	3590	3590	3590	1
650	20240604	093200	19200785	3590	3590	3590	3590	15
651	20240604	093100	19146935	3570	3570	3570	3570	0
652	20240604	093000	19146935	3570	3570	3570	3570	0
653	20240604	092900	19146935	3570	3570	3570	3570	1
654	20240604	092800	19143365	3595	3595	3595	3595	0
655	20240604	092700	19143365	3595	3575	3595	3570	1881
656	20240604	092600	12417995	3580	3585	3585	3580	478
657	20240604	092500	10706655	3585	3590	3590	3585	111
658	20240604	092400	10308665	3595	3595	3595	3595	0
659	20240604	092300	10308665	3595	3595	3595	3595	7
660	20240604	092200	10283500	3595	3595	3595	3595	541
661	20240604	092100	8338605	3600	3600	3600	3600	80
662	20240604	092000	8050605	3605	3605	3605	3605	1
663	20240604	091900	8047000	3605	3605	3605	3605	0
664	20240604	091800	8047000	3605	3605	3605	3605	20
665	20240604	091700	7974900	3605	3605	3605	3605	125
666	20240604	091600	7524275	3600	3600	3600	3600	1
667	20240604	091500	7520675	3605	3605	3605	3605	0
668	20240604	091400	7520675	3605	3605	3605	3605	0
669	20240604	091300	7520675	3605	3605	3605	3605	40
670	20240604	091200	7376475	3605	3600	3605	3600	147
671	20240604	091100	6847270	3600	3605	3605	3600	19
672	20240604	091000	6778865	3585	3590	3590	3585	302
673	20240604	090900	5694760	3610	3610	3610	3610	0
674	20240604	090800	5694760	3610	3610	3610	3610	0
675	20240604	090700	5694760	3610	3610	3610	3610	498
676	20240604	090600	3896980	3610	3610	3610	3610	122
677	20240604	090500	3456560	3610	3610	3615	3610	644
678	20240604	090400	1130240	3615	3615	3615	3615	0
679	20240604	090300	1130240	3615	3610	3615	3610	77
680	20240604	090200	852085	3615	3605	3615	3605	2
681	20240604	090100	844865	3595	3595	3595	3595	0
682	20240604	090000	844865	3595	3595	3595	3595	227