KissMeData/019680/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	190600	40225420	2500	2500	2500	2500	145
3	20240604	190500	40225420	2500	2500	2500	2500	0
4	20240604	190400	40225420	2500	2500	2500	2500	0
5	20240604	190300	40225420	2500	2500	2500	2500	0
6	20240604	190200	40225420	2500	2500	2500	2500	0
7	20240604	190100	40225420	2500	2500	2500	2500	0
8	20240604	190000	40225420	2500	2500	2500	2500	0
9	20240604	185900	40225420	2500	2500	2500	2500	0
10	20240604	185800	40225420	2500	2500	2500	2500	0
11	20240604	185700	40225420	2500	2500	2500	2500	0
12	20240604	185600	40225420	2500	2500	2500	2500	0
13	20240604	185500	40225420	2500	2500	2500	2500	0
14	20240604	185400	40225420	2500	2500	2500	2500	0
15	20240604	185300	40225420	2500	2500	2500	2500	0
16	20240604	185200	40225420	2500	2500	2500	2500	0
17	20240604	185100	40225420	2500	2500	2500	2500	0
18	20240604	185000	40225420	2500	2500	2500	2500	0
19	20240604	184900	40225420	2500	2500	2500	2500	0
20	20240604	184800	40225420	2500	2500	2500	2500	0
21	20240604	184700	40225420	2500	2500	2500	2500	0
22	20240604	184600	40225420	2500	2500	2500	2500	0
23	20240604	184500	40225420	2500	2500	2500	2500	0
24	20240604	184400	40225420	2500	2500	2500	2500	0
25	20240604	184300	40225420	2500	2500	2500	2500	0
26	20240604	184200	40225420	2500	2500	2500	2500	0
27	20240604	184100	40225420	2500	2500	2500	2500	0
28	20240604	184000	40225420	2500	2500	2500	2500	0
29	20240604	183900	40225420	2500	2500	2500	2500	0
30	20240604	183800	40225420	2500	2500	2500	2500	0
31	20240604	183700	40225420	2500	2500	2500	2500	0
32	20240604	183600	40225420	2500	2500	2500	2500	145
33	20240604	183500	40225420	2500	2500	2500	2500	0
34	20240604	183400	40225420	2500	2500	2500	2500	0
35	20240604	183300	40225420	2500	2500	2500	2500	0
36	20240604	183200	40225420	2500	2500	2500	2500	0
37	20240604	183100	40225420	2500	2500	2500	2500	0
38	20240604	183000	40225420	2500	2500	2500	2500	0
39	20240604	182900	40225420	2500	2500	2500	2500	0
40	20240604	182800	40225420	2500	2500	2500	2500	0
41	20240604	182700	40225420	2500	2500	2500	2500	0
42	20240604	182600	40225420	2500	2500	2500	2500	0
43	20240604	182500	40225420	2500	2500	2500	2500	0
44	20240604	182400	40225420	2500	2500	2500	2500	0
45	20240604	182300	40225420	2500	2500	2500	2500	0
46	20240604	182200	40225420	2500	2500	2500	2500	0
47	20240604	182100	40225420	2500	2500	2500	2500	0
48	20240604	182000	40225420	2500	2500	2500	2500	0
49	20240604	181900	40225420	2500	2500	2500	2500	0
50	20240604	181800	40225420	2500	2500	2500	2500	0
51	20240604	181700	40225420	2500	2500	2500	2500	0
52	20240604	181600	40225420	2500	2500	2500	2500	0
53	20240604	181500	40225420	2500	2500	2500	2500	0
54	20240604	181400	40225420	2500	2500	2500	2500	0
55	20240604	181300	40225420	2500	2500	2500	2500	0
56	20240604	181200	40225420	2500	2500	2500	2500	0
57	20240604	181100	40225420	2500	2500	2500	2500	0
58	20240604	181000	40225420	2500	2500	2500	2500	0
59	20240604	180900	40225420	2500	2500	2500	2500	0
60	20240604	180800	40225420	2500	2500	2500	2500	0
61	20240604	180700	40225420	2500	2500	2500	2500	0
62	20240604	180600	40225420	2500	2500	2500	2500	145
63	20240604	180500	40225420	2500	2500	2500	2500	0
64	20240604	180400	40225420	2500	2500	2500	2500	0
65	20240604	180300	40225420	2500	2500	2500	2500	0
66	20240604	180200	40225420	2500	2500	2500	2500	0
67	20240604	180100	40225420	2500	2500	2500	2500	0
68	20240604	180000	40225420	2500	2500	2500	2500	0
69	20240604	175900	40225420	2500	2500	2500	2500	0
70	20240604	175800	40225420	2500	2500	2500	2500	0
71	20240604	175700	40225420	2500	2500	2500	2500	0
72	20240604	175600	40225420	2500	2500	2500	2500	0
73	20240604	175500	40225420	2500	2500	2500	2500	0
74	20240604	175400	40225420	2500	2500	2500	2500	0
75	20240604	175300	40225420	2500	2500	2500	2500	0
76	20240604	175200	40225420	2500	2500	2500	2500	0
77	20240604	175100	40225420	2500	2500	2500	2500	0
78	20240604	175000	40225420	2500	2500	2500	2500	0
79	20240604	174900	40225420	2500	2500	2500	2500	0
80	20240604	174800	40225420	2500	2500	2500	2500	0
81	20240604	174700	40225420	2500	2500	2500	2500	0
82	20240604	174600	40225420	2500	2500	2500	2500	0
83	20240604	174500	40225420	2500	2500	2500	2500	0
84	20240604	174400	40225420	2500	2500	2500	2500	0
85	20240604	174300	40225420	2500	2500	2500	2500	0
86	20240604	174200	40225420	2500	2500	2500	2500	0
87	20240604	174100	40225420	2500	2500	2500	2500	0
88	20240604	174000	40225420	2500	2500	2500	2500	0
89	20240604	173900	40225420	2500	2500	2500	2500	0
90	20240604	173800	40225420	2500	2500	2500	2500	0
91	20240604	173700	40225420	2500	2500	2500	2500	0
92	20240604	173600	40225420	2500	2500	2500	2500	145
93	20240604	173500	40225420	2500	2500	2500	2500	0
94	20240604	173400	40225420	2500	2500	2500	2500	0
95	20240604	173300	40225420	2500	2500	2500	2500	0
96	20240604	173200	40225420	2500	2500	2500	2500	0
97	20240604	173100	40225420	2500	2500	2500	2500	0
98	20240604	173000	40225420	2500	2500	2500	2500	0
99	20240604	172900	40225420	2500	2500	2500	2500	0
100	20240604	172800	40225420	2500	2500	2500	2500	0
101	20240604	172700	40225420	2500	2500	2500	2500	0
102	20240604	172600	40225420	2500	2500	2500	2500	0
103	20240604	172500	40225420	2500	2500	2500	2500	0
104	20240604	172400	40225420	2500	2500	2500	2500	0
105	20240604	172300	40225420	2500	2500	2500	2500	0
106	20240604	172200	40225420	2500	2500	2500	2500	0
107	20240604	172100	40225420	2500	2500	2500	2500	0
108	20240604	172000	40225420	2500	2500	2500	2500	0
109	20240604	171900	40225420	2500	2500	2500	2500	0
110	20240604	171800	40225420	2500	2500	2500	2500	0
111	20240604	171700	40225420	2500	2500	2500	2500	0
112	20240604	171600	40225420	2500	2500	2500	2500	0
113	20240604	171500	40225420	2500	2500	2500	2500	0
114	20240604	171400	40225420	2500	2500	2500	2500	0
115	20240604	171300	40225420	2500	2500	2500	2500	0
116	20240604	171200	40225420	2500	2500	2500	2500	0
117	20240604	171100	40225420	2500	2500	2500	2500	0
118	20240604	171000	40225420	2500	2500	2500	2500	0
119	20240604	170900	40225420	2500	2500	2500	2500	0
120	20240604	170800	40225420	2500	2500	2500	2500	0
121	20240604	170700	40225420	2500	2500	2500	2500	0
122	20240604	170600	40225420	2500	2500	2500	2500	145
123	20240604	170500	40225420	2500	2500	2500	2500	0
124	20240604	170400	40225420	2500	2500	2500	2500	0
125	20240604	170300	40225420	2500	2500	2500	2500	0
126	20240604	170200	40225420	2500	2500	2500	2500	0
127	20240604	170100	40225420	2500	2500	2500	2500	0
128	20240604	170000	40225420	2500	2500	2500	2500	0
129	20240604	165900	40225420	2500	2500	2500	2500	0
130	20240604	165800	40225420	2500	2500	2500	2500	0
131	20240604	165700	40225420	2500	2500	2500	2500	0
132	20240604	165600	40225420	2500	2500	2500	2500	0
133	20240604	165500	40225420	2500	2500	2500	2500	0
134	20240604	165400	40225420	2500	2500	2500	2500	0
135	20240604	165300	40225420	2500	2500	2500	2500	0
136	20240604	165200	40225420	2500	2500	2500	2500	0
137	20240604	165100	40225420	2500	2500	2500	2500	0
138	20240604	165000	40225420	2500	2500	2500	2500	0
139	20240604	164900	40225420	2500	2500	2500	2500	0
140	20240604	164800	40225420	2500	2500	2500	2500	0
141	20240604	164700	40225420	2500	2500	2500	2500	0
142	20240604	164600	40225420	2500	2500	2500	2500	0
143	20240604	164500	40225420	2500	2500	2500	2500	0
144	20240604	164400	40225420	2500	2500	2500	2500	0
145	20240604	164300	40225420	2500	2500	2500	2500	0
146	20240604	164200	40225420	2500	2500	2500	2500	0
147	20240604	164100	40225420	2500	2500	2500	2500	0
148	20240604	164000	40225420	2500	2500	2500	2500	0
149	20240604	163900	40225420	2500	2500	2500	2500	0
150	20240604	163800	40225420	2500	2500	2500	2500	0
151	20240604	163700	40225420	2500	2500	2500	2500	0
152	20240604	163600	40225420	2500	2500	2500	2500	145
153	20240604	163500	40225420	2500	2500	2500	2500	0
154	20240604	163400	40225420	2500	2500	2500	2500	0
155	20240604	163300	40225420	2500	2500	2500	2500	0
156	20240604	163200	40225420	2500	2500	2500	2500	0
157	20240604	163100	40225420	2500	2500	2500	2500	0
158	20240604	163000	40225420	2500	2500	2500	2500	0
159	20240604	162900	40225420	2500	2500	2500	2500	0
160	20240604	162800	40225420	2500	2500	2500	2500	0
161	20240604	162700	40225420	2500	2500	2500	2500	0
162	20240604	162600	40225420	2500	2500	2500	2500	0
163	20240604	162500	40225420	2500	2500	2500	2500	0
164	20240604	162400	40225420	2500	2500	2500	2500	0
165	20240604	162300	40225420	2500	2500	2500	2500	0
166	20240604	162200	40225420	2500	2500	2500	2500	0
167	20240604	162100	40225420	2500	2500	2500	2500	0
168	20240604	162000	40225420	2500	2500	2500	2500	0
169	20240604	161900	40225420	2500	2500	2500	2500	0
170	20240604	161800	40225420	2500	2500	2500	2500	0
171	20240604	161700	40225420	2500	2500	2500	2500	0
172	20240604	161600	40225420	2500	2500	2500	2500	0
173	20240604	161500	40225420	2500	2500	2500	2500	0
174	20240604	161400	40225420	2500	2500	2500	2500	0
175	20240604	161300	40225420	2500	2500	2500	2500	0
176	20240604	161200	40225420	2500	2500	2500	2500	0
177	20240604	161100	40225420	2500	2500	2500	2500	0
178	20240604	161000	40225420	2500	2500	2500	2500	0
179	20240604	160900	40225420	2500	2500	2500	2500	0
180	20240604	160800	40225420	2500	2500	2500	2500	0
181	20240604	160700	40225420	2500	2500	2500	2500	0
182	20240604	160600	40225420	2500	2500	2500	2500	145
183	20240604	160500	40225420	2500	2500	2500	2500	0
184	20240604	160400	40225420	2500	2500	2500	2500	0
185	20240604	160300	40225420	2500	2500	2500	2500	0
186	20240604	160200	40225420	2500	2500	2500	2500	0
187	20240604	160100	40225420	2500	2500	2500	2500	0
188	20240604	160000	40225420	2500	2500	2500	2500	0
189	20240604	155900	40225420	2500	2500	2500	2500	0
190	20240604	155800	40225420	2500	2500	2500	2500	0
191	20240604	155700	40225420	2500	2500	2500	2500	0
192	20240604	155600	40225420	2500	2500	2500	2500	0
193	20240604	155500	40225420	2500	2500	2500	2500	0
194	20240604	155400	40225420	2500	2500	2500	2500	0
195	20240604	155300	40225420	2500	2500	2500	2500	0
196	20240604	155200	40225420	2500	2500	2500	2500	0
197	20240604	155100	40225420	2500	2500	2500	2500	0
198	20240604	155000	40225420	2500	2500	2500	2500	0
199	20240604	154900	40225420	2500	2500	2500	2500	0
200	20240604	154800	40225420	2500	2500	2500	2500	0
201	20240604	154700	40225420	2500	2500	2500	2500	0
202	20240604	154600	40225420	2500	2500	2500	2500	0
203	20240604	154500	40225420	2500	2500	2500	2500	0
204	20240604	154400	40225420	2500	2500	2500	2500	0
205	20240604	154300	40225420	2500	2500	2500	2500	0
206	20240604	154200	40225420	2500	2500	2500	2500	0
207	20240604	154100	40225420	2500	2500	2500	2500	0
208	20240604	154000	40225420	2500	2500	2500	2500	0
209	20240604	153900	40225420	2500	2500	2500	2500	0
210	20240604	153800	40225420	2500	2500	2500	2500	0
211	20240604	153700	40225420	2500	2500	2500	2500	0
212	20240604	153600	40225420	2500	2500	2500	2500	145
213	20240604	153500	40225420	2500	2500	2500	2500	0
214	20240604	153400	40225420	2500	2500	2500	2500	0
215	20240604	153300	40225420	2500	2500	2500	2500	0
216	20240604	153200	40225420	2500	2500	2500	2500	0
217	20240604	153100	40225420	2500	2500	2500	2500	0
218	20240604	153000	40225420	2500	2500	2500	2500	145
219	20240604	152900	39862920	2500	2500	2500	2500	0
220	20240604	152800	39862920	2500	2500	2500	2500	0
221	20240604	152700	39862920	2500	2500	2500	2500	0
222	20240604	152600	39862920	2500	2500	2500	2500	0
223	20240604	152500	39862920	2500	2500	2500	2500	0
224	20240604	152400	39862920	2500	2500	2500	2500	0
225	20240604	152300	39862920	2500	2500	2500	2500	0
226	20240604	152200	39862920	2500	2500	2500	2500	0
227	20240604	152100	39862920	2500	2500	2500	2500	0
228	20240604	152000	39862920	2500	2500	2500	2500	0
229	20240604	151900	39862920	2500	2480	2500	2480	56
230	20240604	151800	39723270	2480	2480	2480	2480	9
231	20240604	151700	39700950	2495	2495	2495	2495	52
232	20240604	151600	39571210	2490	2470	2490	2470	339
233	20240604	151500	38733765	2470	2470	2470	2465	80
234	20240604	151400	38536205	2470	2470	2470	2470	72
235	20240604	151300	38358365	2465	2470	2470	2465	30
236	20240604	151200	38284305	2470	2470	2470	2465	80
237	20240604	151100	38086745	2470	2470	2470	2470	58
238	20240604	151000	37943485	2465	2465	2465	2465	8
239	20240604	150900	37923765	2465	2465	2465	2465	8
240	20240604	150800	37904045	2470	2470	2470	2470	1
241	20240604	150700	37901575	2465	2465	2465	2465	8
242	20240604	150600	37881855	2465	2465	2465	2465	9
243	20240604	150500	37859670	2470	2470	2470	2470	0
244	20240604	150400	37859670	2470	2470	2470	2470	0
245	20240604	150300	37859670	2470	2470	2470	2470	0
246	20240604	150200	37859670	2470	2470	2470	2470	0
247	20240604	150100	37859670	2470	2470	2470	2470	15
248	20240604	150000	37822620	2470	2470	2470	2470	10
249	20240604	145900	37797920	2470	2470	2470	2470	0
250	20240604	145800	37797920	2470	2470	2470	2470	0
251	20240604	145700	37797920	2470	2470	2470	2470	0
252	20240604	145600	37797920	2470	2470	2470	2470	0
253	20240604	145500	37797920	2470	2470	2470	2470	2
254	20240604	145400	37792980	2470	2470	2470	2470	0
255	20240604	145300	37792980	2470	2470	2470	2470	0
256	20240604	145200	37792980	2470	2470	2470	2470	50
257	20240604	145100	37669480	2470	2465	2470	2465	316
258	20240604	145000	36890485	2465	2465	2465	2465	34
259	20240604	144900	36806675	2465	2465	2465	2465	300
260	20240604	144800	36067175	2465	2465	2465	2465	44
261	20240604	144700	35958715	2465	2465	2465	2465	500
262	20240604	144600	34726215	2465	2465	2465	2465	0
263	20240604	144500	34726215	2465	2465	2465	2465	500
264	20240604	144400	33493715	2470	2465	2470	2465	511
265	20240604	144300	32234045	2465	2465	2465	2465	272
266	20240604	144200	31563565	2465	2465	2465	2465	400
267	20240604	144100	30577565	2470	2470	2470	2470	80
268	20240604	144000	30379965	2475	2475	2475	2475	11
269	20240604	143900	30352740	2475	2475	2475	2475	0
270	20240604	143800	30352740	2475	2475	2475	2475	0
271	20240604	143700	30352740	2475	2475	2475	2475	0
272	20240604	143600	30352740	2475	2475	2475	2475	0
273	20240604	143500	30352740	2475	2475	2475	2475	0
274	20240604	143400	30352740	2475	2475	2475	2475	0
275	20240604	143300	30352740	2475	2475	2475	2475	0
276	20240604	143200	30352740	2475	2475	2475	2475	0
277	20240604	143100	30352740	2475	2475	2475	2475	100
278	20240604	143000	30105240	2475	2465	2475	2465	59
279	20240604	142900	29959695	2470	2470	2470	2470	0
280	20240604	142800	29959695	2470	2470	2470	2470	0
281	20240604	142700	29959695	2470	2470	2470	2470	0
282	20240604	142600	29959695	2470	2470	2470	2470	0
283	20240604	142500	29959695	2470	2470	2470	2470	0
284	20240604	142400	29959695	2470	2470	2470	2470	11
285	20240604	142300	29932525	2465	2465	2465	2465	23
286	20240604	142200	29875830	2470	2470	2470	2470	104
287	20240604	142100	29618950	2470	2470	2470	2470	133
288	20240604	142000	29290440	2485	2485	2485	2485	0
289	20240604	141900	29290440	2485	2485	2485	2485	0
290	20240604	141800	29290440	2485	2480	2485	2480	11
291	20240604	141700	29263110	2470	2470	2470	2470	0
292	20240604	141600	29263110	2470	2470	2470	2470	0
293	20240604	141500	29263110	2470	2470	2470	2470	0
294	20240604	141400	29263110	2470	2470	2470	2470	0
295	20240604	141300	29263110	2470	2470	2470	2470	0
296	20240604	141200	29263110	2470	2470	2470	2470	0
297	20240604	141100	29263110	2470	2470	2470	2470	0
298	20240604	141000	29263110	2470	2470	2470	2470	0
299	20240604	140900	29263110	2470	2470	2470	2470	0
300	20240604	140800	29263110	2470	2470	2470	2470	0
301	20240604	140700	29263110	2470	2470	2470	2470	0
302	20240604	140600	29263110	2470	2470	2470	2470	0
303	20240604	140500	29263110	2470	2470	2470	2470	0
304	20240604	140400	29263110	2470	2470	2470	2470	51
305	20240604	140300	29137140	2470	2470	2470	2470	500
306	20240604	140200	27902140	2475	2475	2475	2475	0
307	20240604	140100	27902140	2475	2475	2475	2475	0
308	20240604	140000	27902140	2475	2475	2475	2475	13
309	20240604	135900	27869965	2480	2480	2480	2480	0
310	20240604	135800	27869965	2480	2480	2480	2480	5
311	20240604	135700	27857565	2485	2485	2485	2485	0
312	20240604	135600	27857565	2485	2485	2485	2485	0
313	20240604	135500	27857565	2485	2485	2485	2485	0
314	20240604	135400	27857565	2485	2485	2485	2485	0
315	20240604	135300	27857565	2485	2485	2485	2485	0
316	20240604	135200	27857565	2485	2485	2485	2485	0
317	20240604	135100	27857565	2485	2485	2485	2485	0
318	20240604	135000	27857565	2485	2485	2485	2485	0
319	20240604	134900	27857565	2485	2485	2485	2485	0
320	20240604	134800	27857565	2485	2485	2485	2485	0
321	20240604	134700	27857565	2485	2485	2485	2485	0
322	20240604	134600	27857565	2485	2485	2485	2485	0
323	20240604	134500	27857565	2485	2485	2485	2485	45
324	20240604	134400	27745740	2495	2480	2520	2480	1060
325	20240604	134300	25101680	2480	2480	2480	2480	10
326	20240604	134200	25076880	2480	2480	2480	2480	0
327	20240604	134100	25076880	2480	2480	2480	2480	0
328	20240604	134000	25076880	2480	2480	2480	2480	0
329	20240604	133900	25076880	2480	2480	2480	2480	0
330	20240604	133800	25076880	2480	2480	2480	2480	5
331	20240604	133700	25064480	2480	2480	2480	2480	0
332	20240604	133600	25064480	2480	2480	2480	2480	100
333	20240604	133500	24816480	2480	2480	2480	2480	0
334	20240604	133400	24816480	2480	2480	2480	2480	0
335	20240604	133300	24816480	2480	2480	2480	2480	0
336	20240604	133200	24816480	2480	2480	2480	2480	0
337	20240604	133100	24816480	2480	2480	2480	2480	0
338	20240604	133000	24816480	2480	2480	2480	2480	0
339	20240604	132900	24816480	2480	2480	2480	2480	0
340	20240604	132800	24816480	2480	2480	2480	2480	0
341	20240604	132700	24816480	2480	2480	2480	2480	0
342	20240604	132600	24816480	2480	2480	2480	2480	0
343	20240604	132500	24816480	2480	2480	2480	2480	0
344	20240604	132400	24816480	2480	2480	2480	2480	0
345	20240604	132300	24816480	2480	2480	2480	2480	0
346	20240604	132200	24816480	2480	2480	2480	2480	0
347	20240604	132100	24816480	2480	2480	2480	2480	0
348	20240604	132000	24816480	2480	2480	2480	2480	0
349	20240604	131900	24816480	2480	2480	2480	2480	0
350	20240604	131800	24816480	2480	2480	2480	2480	0
351	20240604	131700	24816480	2480	2480	2480	2480	0
352	20240604	131600	24816480	2480	2480	2480	2480	0
353	20240604	131500	24816480	2480	2480	2480	2480	0
354	20240604	131400	24816480	2480	2480	2480	2480	0
355	20240604	131300	24816480	2480	2480	2480	2480	0
356	20240604	131200	24816480	2480	2480	2480	2480	0
357	20240604	131100	24816480	2480	2480	2480	2480	0
358	20240604	131000	24816480	2480	2480	2480	2480	0
359	20240604	130900	24816480	2480	2480	2480	2480	0
360	20240604	130800	24816480	2480	2480	2480	2480	0
361	20240604	130700	24816480	2480	2480	2480	2480	0
362	20240604	130600	24816480	2480	2480	2480	2480	0
363	20240604	130500	24816480	2480	2480	2480	2480	0
364	20240604	130400	24816480	2480	2480	2480	2480	0
365	20240604	130300	24816480	2480	2480	2480	2480	0
366	20240604	130200	24816480	2480	2480	2480	2480	0
367	20240604	130100	24816480	2480	2480	2480	2480	0
368	20240604	130000	24816480	2480	2480	2480	2480	0
369	20240604	125900	24816480	2480	2480	2480	2480	0
370	20240604	125800	24816480	2480	2480	2480	2480	0
371	20240604	125700	24816480	2480	2480	2480	2480	0
372	20240604	125600	24816480	2480	2480	2480	2480	0
373	20240604	125500	24816480	2480	2480	2480	2480	0
374	20240604	125400	24816480	2480	2480	2480	2480	0
375	20240604	125300	24816480	2480	2480	2480	2480	1
376	20240604	125200	24814000	2465	2465	2465	2465	0
377	20240604	125100	24814000	2465	2465	2465	2465	0
378	20240604	125000	24814000	2465	2465	2465	2465	48
379	20240604	124900	24695680	2465	2465	2465	2465	0
380	20240604	124800	24695680	2465	2470	2470	2465	1045
381	20240604	124700	22114780	2470	2470	2470	2470	0
382	20240604	124600	22114780	2470	2470	2470	2470	58
383	20240604	124500	21971520	2470	2470	2470	2470	0
384	20240604	124400	21971520	2470	2470	2470	2470	0
385	20240604	124300	21971520	2470	2470	2470	2470	0
386	20240604	124200	21971520	2470	2470	2470	2470	0
387	20240604	124100	21971520	2470	2470	2470	2470	0
388	20240604	124000	21971520	2470	2470	2470	2470	0
389	20240604	123900	21971520	2470	2470	2470	2470	0
390	20240604	123800	21971520	2470	2470	2470	2470	0
391	20240604	123700	21971520	2470	2470	2470	2470	0
392	20240604	123600	21971520	2470	2470	2470	2470	0
393	20240604	123500	21971520	2470	2470	2470	2470	0
394	20240604	123400	21971520	2470	2470	2470	2470	0
395	20240604	123300	21971520	2470	2470	2470	2470	0
396	20240604	123200	21971520	2470	2470	2470	2470	0
397	20240604	123100	21971520	2470	2470	2470	2470	0
398	20240604	123000	21971520	2470	2470	2470	2470	76
399	20240604	122900	21783800	2470	2470	2470	2470	188
400	20240604	122800	21319440	2470	2470	2470	2470	0
401	20240604	122700	21319440	2470	2470	2470	2470	0
402	20240604	122600	21319440	2470	2470	2470	2470	0
403	20240604	122500	21319440	2470	2470	2470	2470	30
404	20240604	122400	21245340	2470	2470	2470	2470	0
405	20240604	122300	21245340	2470	2470	2470	2470	0
406	20240604	122200	21245340	2470	2470	2470	2470	0
407	20240604	122100	21245340	2470	2470	2470	2470	1
408	20240604	122000	21242870	2470	2470	2470	2470	0
409	20240604	121900	21242870	2470	2470	2470	2470	0
410	20240604	121800	21242870	2470	2470	2470	2470	20
411	20240604	121700	21193470	2470	2470	2470	2470	0
412	20240604	121600	21193470	2470	2470	2470	2470	1
413	20240604	121500	21191000	2465	2465	2465	2465	0
414	20240604	121400	21191000	2465	2465	2465	2465	0
415	20240604	121300	21191000	2465	2465	2465	2465	0
416	20240604	121200	21191000	2465	2465	2465	2465	0
417	20240604	121100	21191000	2465	2465	2465	2465	0
418	20240604	121000	21191000	2465	2465	2465	2465	0
419	20240604	120900	21191000	2465	2465	2465	2465	0
420	20240604	120800	21191000	2465	2465	2465	2465	0
421	20240604	120700	21191000	2465	2465	2465	2465	0
422	20240604	120600	21191000	2465	2465	2465	2465	0
423	20240604	120500	21191000	2465	2465	2465	2465	0
424	20240604	120400	21191000	2465	2465	2465	2465	0
425	20240604	120300	21191000	2465	2465	2465	2465	0
426	20240604	120200	21191000	2465	2465	2465	2465	0
427	20240604	120100	21191000	2465	2470	2470	2465	800
428	20240604	120000	19215775	2470	2470	2470	2470	2
429	20240604	115900	19210835	2470	2470	2470	2470	0
430	20240604	115800	19210835	2470	2470	2470	2470	0
431	20240604	115700	19210835	2470	2475	2475	2470	580
432	20240604	115600	17775585	2475	2475	2475	2475	0
433	20240604	115500	17775585	2475	2475	2475	2475	0
434	20240604	115400	17775585	2475	2475	2475	2475	0
435	20240604	115300	17775585	2475	2475	2475	2475	1
436	20240604	115200	17773110	2480	2480	2480	2480	0
437	20240604	115100	17773110	2480	2480	2480	2480	0
438	20240604	115000	17773110	2480	2480	2480	2480	0
439	20240604	114900	17773110	2480	2480	2480	2480	0
440	20240604	114800	17773110	2480	2480	2480	2480	0
441	20240604	114700	17773110	2480	2480	2480	2480	0
442	20240604	114600	17773110	2480	2480	2480	2480	0
443	20240604	114500	17773110	2480	2480	2480	2480	5
444	20240604	114400	17760710	2485	2485	2485	2485	0
445	20240604	114300	17760710	2485	2485	2485	2485	0
446	20240604	114200	17760710	2485	2485	2485	2485	0
447	20240604	114100	17760710	2485	2485	2485	2485	0
448	20240604	114000	17760710	2485	2485	2485	2485	0
449	20240604	113900	17760710	2485	2485	2485	2485	0
450	20240604	113800	17760710	2485	2480	2485	2480	2
451	20240604	113700	17755745	2475	2475	2475	2475	0
452	20240604	113600	17755745	2475	2475	2475	2475	0
453	20240604	113500	17755745	2475	2475	2475	2475	0
454	20240604	113400	17755745	2475	2475	2475	2475	0
455	20240604	113300	17755745	2475	2475	2475	2475	0
456	20240604	113200	17755745	2475	2475	2475	2475	0
457	20240604	113100	17755745	2475	2475	2475	2475	0
458	20240604	113000	17755745	2475	2475	2475	2475	0
459	20240604	112900	17755745	2475	2475	2475	2475	0
460	20240604	112800	17755745	2475	2475	2475	2475	0
461	20240604	112700	17755745	2475	2475	2475	2475	0
462	20240604	112600	17755745	2475	2475	2475	2475	0
463	20240604	112500	17755745	2475	2475	2475	2475	0
464	20240604	112400	17755745	2475	2475	2475	2475	0
465	20240604	112300	17755745	2475	2475	2475	2475	0
466	20240604	112200	17755745	2475	2475	2475	2475	298
467	20240604	112100	17018195	2475	2475	2475	2475	0
468	20240604	112000	17018195	2475	2475	2475	2475	0
469	20240604	111900	17018195	2475	2475	2475	2475	0
470	20240604	111800	17018195	2475	2475	2475	2475	0
471	20240604	111700	17018195	2475	2475	2475	2475	0
472	20240604	111600	17018195	2475	2475	2475	2475	0
473	20240604	111500	17018195	2475	2475	2475	2475	0
474	20240604	111400	17018195	2475	2475	2475	2475	0
475	20240604	111300	17018195	2475	2475	2475	2475	0
476	20240604	111200	17018195	2475	2475	2475	2475	0
477	20240604	111100	17018195	2475	2475	2475	2475	0
478	20240604	111000	17018195	2475	2475	2475	2475	0
479	20240604	110900	17018195	2475	2475	2475	2475	0
480	20240604	110800	17018195	2475	2475	2475	2475	0
481	20240604	110700	17018195	2475	2475	2475	2475	0
482	20240604	110600	17018195	2475	2475	2475	2475	53
483	20240604	110500	16887020	2475	2475	2475	2475	0
484	20240604	110400	16887020	2475	2475	2475	2475	0
485	20240604	110300	16887020	2475	2475	2475	2475	0
486	20240604	110200	16887020	2475	2475	2475	2475	0
487	20240604	110100	16887020	2475	2475	2475	2475	0
488	20240604	110000	16887020	2475	2475	2475	2475	0
489	20240604	105900	16887020	2475	2475	2475	2475	12
490	20240604	105800	16857320	2480	2480	2480	2480	0
491	20240604	105700	16857320	2480	2480	2480	2480	0
492	20240604	105600	16857320	2480	2480	2480	2480	0
493	20240604	105500	16857320	2480	2480	2480	2480	0
494	20240604	105400	16857320	2480	2480	2480	2480	0
495	20240604	105300	16857320	2480	2480	2480	2480	0
496	20240604	105200	16857320	2480	2480	2480	2480	0
497	20240604	105100	16857320	2480	2480	2480	2480	0
498	20240604	105000	16857320	2480	2480	2480	2480	0
499	20240604	104900	16857320	2480	2480	2480	2480	0
500	20240604	104800	16857320	2480	2480	2480	2480	0
501	20240604	104700	16857320	2480	2480	2480	2480	0
502	20240604	104600	16857320	2480	2480	2480	2480	0
503	20240604	104500	16857320	2480	2480	2480	2480	0
504	20240604	104400	16857320	2480	2480	2480	2480	0
505	20240604	104300	16857320	2480	2480	2480	2480	0
506	20240604	104200	16857320	2480	2480	2480	2480	0
507	20240604	104100	16857320	2480	2480	2480	2480	1
508	20240604	104000	16854840	2480	2480	2480	2480	0
509	20240604	103900	16854840	2480	2480	2480	2480	0
510	20240604	103800	16854840	2480	2480	2480	2480	0
511	20240604	103700	16854840	2480	2480	2480	2480	0
512	20240604	103600	16854840	2480	2480	2480	2480	0
513	20240604	103500	16854840	2480	2480	2480	2480	0
514	20240604	103400	16854840	2480	2480	2480	2480	0
515	20240604	103300	16854840	2480	2480	2480	2480	0
516	20240604	103200	16854840	2480	2480	2480	2480	0
517	20240604	103100	16854840	2480	2480	2480	2480	0
518	20240604	103000	16854840	2480	2480	2480	2480	0
519	20240604	102900	16854840	2480	2480	2480	2480	0
520	20240604	102800	16854840	2480	2480	2480	2480	0
521	20240604	102700	16854840	2480	2480	2480	2480	0
522	20240604	102600	16854840	2480	2480	2480	2480	1
523	20240604	102500	16852360	2485	2485	2485	2485	1
524	20240604	102400	16849875	2475	2475	2475	2475	0
525	20240604	102300	16849875	2475	2475	2475	2475	0
526	20240604	102200	16849875	2475	2475	2475	2475	0
527	20240604	102100	16849875	2475	2475	2475	2475	1223
528	20240604	102000	13822950	2475	2475	2475	2475	0
529	20240604	101900	13822950	2475	2475	2475	2475	0
530	20240604	101800	13822950	2475	2475	2475	2475	0
531	20240604	101700	13822950	2475	2475	2475	2475	0
532	20240604	101600	13822950	2475	2475	2475	2475	10
533	20240604	101500	13798200	2475	2475	2475	2475	1000
534	20240604	101400	11323200	2475	2475	2475	2475	0
535	20240604	101300	11323200	2475	2475	2475	2475	0
536	20240604	101200	11323200	2475	2475	2475	2475	803
537	20240604	101100	9335775	2470	2470	2470	2470	0
538	20240604	101000	9335775	2470	2470	2470	2470	5
539	20240604	100900	9323425	2470	2470	2470	2470	1
540	20240604	100800	9320955	2470	2470	2470	2470	54
541	20240604	100700	9187575	2470	2470	2470	2470	1
542	20240604	100600	9185105	2475	2475	2475	2475	0
543	20240604	100500	9185105	2475	2475	2475	2475	0
544	20240604	100400	9185105	2475	2475	2475	2475	0
545	20240604	100300	9185105	2475	2475	2475	2475	474
546	20240604	100200	8011955	2485	2485	2485	2485	1
547	20240604	100100	8009470	2480	2480	2480	2480	1438
548	20240604	100000	4443230	2480	2480	2480	2480	0
549	20240604	095900	4443230	2480	2480	2480	2480	0
550	20240604	095800	4443230	2480	2480	2480	2480	102
551	20240604	095700	4190270	2485	2485	2485	2485	0
552	20240604	095600	4190270	2485	2485	2485	2485	0
553	20240604	095500	4190270	2485	2485	2485	2485	0
554	20240604	095400	4190270	2485	2485	2485	2485	0
555	20240604	095300	4190270	2485	2485	2485	2485	0
556	20240604	095200	4190270	2485	2485	2485	2485	1
557	20240604	095100	4187785	2485	2485	2485	2485	0
558	20240604	095000	4187785	2485	2485	2485	2485	0
559	20240604	094900	4187785	2485	2485	2485	2485	0
560	20240604	094800	4187785	2485	2485	2485	2485	0
561	20240604	094700	4187785	2485	2485	2485	2485	1
562	20240604	094600	4185300	2485	2485	2485	2485	3
563	20240604	094500	4177845	2490	2490	2490	2490	0
564	20240604	094400	4177845	2490	2490	2490	2490	0
565	20240604	094300	4177845	2490	2490	2490	2490	0
566	20240604	094200	4177845	2490	2490	2490	2490	0
567	20240604	094100	4177845	2490	2490	2490	2490	0
568	20240604	094000	4177845	2490	2485	2490	2485	8
569	20240604	093900	4157930	2485	2485	2485	2485	0
570	20240604	093800	4157930	2485	2485	2485	2485	4
571	20240604	093700	4147990	2475	2475	2475	2475	0
572	20240604	093600	4147990	2475	2475	2475	2475	0
573	20240604	093500	4147990	2475	2475	2475	2475	0
574	20240604	093400	4147990	2475	2475	2475	2475	0
575	20240604	093300	4147990	2475	2475	2475	2475	3
576	20240604	093200	4140565	2475	2475	2475	2475	0
577	20240604	093100	4140565	2475	2475	2475	2475	0
578	20240604	093000	4140565	2475	2475	2475	2475	0
579	20240604	092900	4140565	2475	2475	2475	2475	283
580	20240604	092800	3440140	2475	2475	2475	2475	0
581	20240604	092700	3440140	2475	2475	2475	2475	0
582	20240604	092600	3440140	2475	2480	2480	2475	40
583	20240604	092500	3340965	2495	2495	2495	2495	0
584	20240604	092400	3340965	2495	2495	2495	2495	0
585	20240604	092300	3340965	2495	2495	2495	2495	0
586	20240604	092200	3340965	2495	2495	2495	2495	0
587	20240604	092100	3340965	2495	2490	2495	2490	200
588	20240604	092000	2842025	2495	2495	2495	2495	0
589	20240604	091900	2842025	2495	2495	2495	2495	0
590	20240604	091800	2842025	2495	2495	2495	2495	0
591	20240604	091700	2842025	2495	2495	2495	2495	0
592	20240604	091600	2842025	2495	2495	2495	2495	0
593	20240604	091500	2842025	2495	2495	2495	2495	0
594	20240604	091400	2842025	2495	2495	2495	2495	0
595	20240604	091300	2842025	2495	2495	2495	2495	0
596	20240604	091200	2842025	2495	2495	2495	2495	0
597	20240604	091100	2842025	2495	2495	2495	2495	0
598	20240604	091000	2842025	2495	2495	2495	2495	0
599	20240604	090900	2842025	2495	2495	2495	2495	0
600	20240604	090800	2842025	2495	2495	2495	2495	0
601	20240604	090700	2842025	2495	2495	2495	2495	0
602	20240604	090600	2842025	2495	2495	2495	2495	0
603	20240604	090500	2842025	2495	2495	2495	2495	0
604	20240604	090400	2842025	2495	2490	2495	2485	34
605	20240604	090300	2757500	2500	2500	2500	2500	0
606	20240604	090200	2757500	2500	2500	2500	2500	0
607	20240604	090100	2757500	2500	2500	2500	2500	0
608	20240604	090000	2757500	2500	2500	2500	2500	1103