KissMeData/004540/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	184300	29861202125	2600	2600	2600	2600	76332
3	20240604	184200	29861202125	2600	2600	2600	2600	0
4	20240604	184100	29861202125	2600	2600	2600	2600	0
5	20240604	184000	29861202125	2600	2600	2600	2600	0
6	20240604	183900	29861202125	2600	2600	2600	2600	0
7	20240604	183800	29861202125	2600	2600	2600	2600	0
8	20240604	183700	29861202125	2600	2600	2600	2600	0
9	20240604	183600	29861202125	2600	2600	2600	2600	0
10	20240604	183500	29861202125	2600	2600	2600	2600	0
11	20240604	183400	29861202125	2600	2600	2600	2600	0
12	20240604	183300	29861202125	2600	2600	2600	2600	0
13	20240604	183200	29861202125	2600	2600	2600	2600	0
14	20240604	183100	29861202125	2600	2600	2600	2600	0
15	20240604	183000	29861202125	2600	2600	2600	2600	0
16	20240604	182900	29861202125	2600	2600	2600	2600	0
17	20240604	182800	29861202125	2600	2600	2600	2600	0
18	20240604	182700	29861202125	2600	2600	2600	2600	0
19	20240604	182600	29861202125	2600	2600	2600	2600	0
20	20240604	182500	29861202125	2600	2600	2600	2600	0
21	20240604	182400	29861202125	2600	2600	2600	2600	0
22	20240604	182300	29861202125	2600	2600	2600	2600	0
23	20240604	182200	29861202125	2600	2600	2600	2600	0
24	20240604	182100	29861202125	2600	2600	2600	2600	0
25	20240604	182000	29861202125	2600	2600	2600	2600	0
26	20240604	181900	29861202125	2600	2600	2600	2600	0
27	20240604	181800	29861202125	2600	2600	2600	2600	0
28	20240604	181700	29861202125	2600	2600	2600	2600	0
29	20240604	181600	29861202125	2600	2600	2600	2600	0
30	20240604	181500	29861202125	2600	2600	2600	2600	0
31	20240604	181400	29861202125	2600	2600	2600	2600	0
32	20240604	181300	29861202125	2600	2600	2600	2600	76332
33	20240604	181200	29861202125	2600	2600	2600	2600	0
34	20240604	181100	29861202125	2600	2600	2600	2600	0
35	20240604	181000	29861202125	2600	2600	2600	2600	0
36	20240604	180900	29861202125	2600	2600	2600	2600	0
37	20240604	180800	29861202125	2600	2600	2600	2600	0
38	20240604	180700	29861202125	2600	2600	2600	2600	0
39	20240604	180600	29861202125	2600	2600	2600	2600	0
40	20240604	180500	29861202125	2600	2600	2600	2600	0
41	20240604	180400	29861202125	2600	2600	2600	2600	0
42	20240604	180300	29861202125	2600	2600	2600	2600	0
43	20240604	180200	29861202125	2600	2600	2600	2600	0
44	20240604	180100	29861202125	2600	2600	2600	2600	0
45	20240604	180000	29861202125	2600	2600	2600	2600	0
46	20240604	175900	29861202125	2600	2600	2600	2600	0
47	20240604	175800	29861202125	2600	2600	2600	2600	0
48	20240604	175700	29861202125	2600	2600	2600	2600	0
49	20240604	175600	29861202125	2600	2600	2600	2600	0
50	20240604	175500	29861202125	2600	2600	2600	2600	0
51	20240604	175400	29861202125	2600	2600	2600	2600	0
52	20240604	175300	29861202125	2600	2600	2600	2600	0
53	20240604	175200	29861202125	2600	2600	2600	2600	0
54	20240604	175100	29861202125	2600	2600	2600	2600	0
55	20240604	175000	29861202125	2600	2600	2600	2600	0
56	20240604	174900	29861202125	2600	2600	2600	2600	0
57	20240604	174800	29861202125	2600	2600	2600	2600	0
58	20240604	174700	29861202125	2600	2600	2600	2600	0
59	20240604	174600	29861202125	2600	2600	2600	2600	0
60	20240604	174500	29861202125	2600	2600	2600	2600	0
61	20240604	174400	29861202125	2600	2600	2600	2600	0
62	20240604	174300	29861202125	2600	2600	2600	2600	76332
63	20240604	174200	29861202125	2600	2600	2600	2600	0
64	20240604	174100	29861202125	2600	2600	2600	2600	0
65	20240604	174000	29861202125	2600	2600	2600	2600	0
66	20240604	173900	29861202125	2600	2600	2600	2600	0
67	20240604	173800	29861202125	2600	2600	2600	2600	0
68	20240604	173700	29861202125	2600	2600	2600	2600	0
69	20240604	173600	29861202125	2600	2600	2600	2600	0
70	20240604	173500	29861202125	2600	2600	2600	2600	0
71	20240604	173400	29861202125	2600	2600	2600	2600	0
72	20240604	173300	29861202125	2600	2600	2600	2600	0
73	20240604	173200	29861202125	2600	2600	2600	2600	0
74	20240604	173100	29861202125	2600	2600	2600	2600	0
75	20240604	173000	29861202125	2600	2600	2600	2600	0
76	20240604	172900	29861202125	2600	2600	2600	2600	0
77	20240604	172800	29861202125	2600	2600	2600	2600	0
78	20240604	172700	29861202125	2600	2600	2600	2600	0
79	20240604	172600	29861202125	2600	2600	2600	2600	0
80	20240604	172500	29861202125	2600	2600	2600	2600	0
81	20240604	172400	29861202125	2600	2600	2600	2600	0
82	20240604	172300	29861202125	2600	2600	2600	2600	0
83	20240604	172200	29861202125	2600	2600	2600	2600	0
84	20240604	172100	29861202125	2600	2600	2600	2600	0
85	20240604	172000	29861202125	2600	2600	2600	2600	0
86	20240604	171900	29861202125	2600	2600	2600	2600	0
87	20240604	171800	29861202125	2600	2600	2600	2600	0
88	20240604	171700	29861202125	2600	2600	2600	2600	0
89	20240604	171600	29861202125	2600	2600	2600	2600	0
90	20240604	171500	29861202125	2600	2600	2600	2600	0
91	20240604	171400	29861202125	2600	2600	2600	2600	0
92	20240604	171300	29861202125	2600	2600	2600	2600	76332
93	20240604	171200	29861202125	2600	2600	2600	2600	0
94	20240604	171100	29861202125	2600	2600	2600	2600	0
95	20240604	171000	29861202125	2600	2600	2600	2600	0
96	20240604	170900	29861202125	2600	2600	2600	2600	0
97	20240604	170800	29861202125	2600	2600	2600	2600	0
98	20240604	170700	29861202125	2600	2600	2600	2600	0
99	20240604	170600	29861202125	2600	2600	2600	2600	0
100	20240604	170500	29861202125	2600	2600	2600	2600	0
101	20240604	170400	29861202125	2600	2600	2600	2600	0
102	20240604	170300	29861202125	2600	2600	2600	2600	0
103	20240604	170200	29861202125	2600	2600	2600	2600	0
104	20240604	170100	29861202125	2600	2600	2600	2600	0
105	20240604	170000	29861202125	2600	2600	2600	2600	0
106	20240604	165900	29861202125	2600	2600	2600	2600	0
107	20240604	165800	29861202125	2600	2600	2600	2600	0
108	20240604	165700	29861202125	2600	2600	2600	2600	0
109	20240604	165600	29861202125	2600	2600	2600	2600	0
110	20240604	165500	29861202125	2600	2600	2600	2600	0
111	20240604	165400	29861202125	2600	2600	2600	2600	0
112	20240604	165300	29861202125	2600	2600	2600	2600	0
113	20240604	165200	29861202125	2600	2600	2600	2600	0
114	20240604	165100	29861202125	2600	2600	2600	2600	0
115	20240604	165000	29861202125	2600	2600	2600	2600	0
116	20240604	164900	29861202125	2600	2600	2600	2600	0
117	20240604	164800	29861202125	2600	2600	2600	2600	0
118	20240604	164700	29861202125	2600	2600	2600	2600	0
119	20240604	164600	29861202125	2600	2600	2600	2600	0
120	20240604	164500	29861202125	2600	2600	2600	2600	0
121	20240604	164400	29861202125	2600	2600	2600	2600	0
122	20240604	164300	29861202125	2600	2600	2600	2600	76332
123	20240604	164200	29861202125	2600	2600	2600	2600	0
124	20240604	164100	29861202125	2600	2600	2600	2600	0
125	20240604	164000	29861202125	2600	2600	2600	2600	0
126	20240604	163900	29861202125	2600	2600	2600	2600	0
127	20240604	163800	29861202125	2600	2600	2600	2600	0
128	20240604	163700	29861202125	2600	2600	2600	2600	0
129	20240604	163600	29861202125	2600	2600	2600	2600	0
130	20240604	163500	29861202125	2600	2600	2600	2600	0
131	20240604	163400	29861202125	2600	2600	2600	2600	0
132	20240604	163300	29861202125	2600	2600	2600	2600	0
133	20240604	163200	29861202125	2600	2600	2600	2600	0
134	20240604	163100	29861202125	2600	2600	2600	2600	0
135	20240604	163000	29861202125	2600	2600	2600	2600	0
136	20240604	162900	29861202125	2600	2600	2600	2600	0
137	20240604	162800	29861202125	2600	2600	2600	2600	0
138	20240604	162700	29861202125	2600	2600	2600	2600	0
139	20240604	162600	29861202125	2600	2600	2600	2600	0
140	20240604	162500	29861202125	2600	2600	2600	2600	0
141	20240604	162400	29861202125	2600	2600	2600	2600	0
142	20240604	162300	29861202125	2600	2600	2600	2600	0
143	20240604	162200	29861202125	2600	2600	2600	2600	0
144	20240604	162100	29861202125	2600	2600	2600	2600	0
145	20240604	162000	29861202125	2600	2600	2600	2600	0
146	20240604	161900	29861202125	2600	2600	2600	2600	0
147	20240604	161800	29861202125	2600	2600	2600	2600	0
148	20240604	161700	29861202125	2600	2600	2600	2600	0
149	20240604	161600	29861202125	2600	2600	2600	2600	0
150	20240604	161500	29861202125	2600	2600	2600	2600	0
151	20240604	161400	29861202125	2600	2600	2600	2600	0
152	20240604	161300	29861202125	2600	2600	2600	2600	76332
153	20240604	161200	29861202125	2600	2600	2600	2600	0
154	20240604	161100	29861202125	2600	2600	2600	2600	0
155	20240604	161000	29861202125	2600	2600	2600	2600	0
156	20240604	160900	29861202125	2600	2600	2600	2600	0
157	20240604	160800	29861202125	2600	2600	2600	2600	0
158	20240604	160700	29861202125	2600	2600	2600	2600	0
159	20240604	160600	29861202125	2600	2600	2600	2600	0
160	20240604	160500	29861202125	2600	2600	2600	2600	0
161	20240604	160400	29861202125	2600	2600	2600	2600	0
162	20240604	160300	29861202125	2600	2600	2600	2600	0
163	20240604	160200	29861202125	2600	2600	2600	2600	0
164	20240604	160100	29861202125	2600	2600	2600	2600	0
165	20240604	160000	29861202125	2600	2600	2600	2600	0
166	20240604	155900	29861202125	2600	2600	2600	2600	0
167	20240604	155800	29861202125	2600	2600	2600	2600	0
168	20240604	155700	29861202125	2600	2600	2600	2600	0
169	20240604	155600	29861202125	2600	2600	2600	2600	0
170	20240604	155500	29861202125	2600	2600	2600	2600	0
171	20240604	155400	29861202125	2600	2600	2600	2600	0
172	20240604	155300	29861202125	2600	2600	2600	2600	0
173	20240604	155200	29861202125	2600	2600	2600	2600	0
174	20240604	155100	29861202125	2600	2600	2600	2600	0
175	20240604	155000	29861202125	2600	2600	2600	2600	0
176	20240604	154900	29861202125	2600	2600	2600	2600	0
177	20240604	154800	29861202125	2600	2600	2600	2600	0
178	20240604	154700	29861202125	2600	2600	2600	2600	0
179	20240604	154600	29861202125	2600	2600	2600	2600	0
180	20240604	154500	29861202125	2600	2600	2600	2600	0
181	20240604	154400	29861202125	2600	2600	2600	2600	0
182	20240604	154300	29861202125	2600	2600	2600	2600	76332
183	20240604	154200	29861202125	2600	2600	2600	2600	0
184	20240604	154100	29861202125	2600	2600	2600	2600	0
185	20240604	154000	29861202125	2600	2600	2600	2600	0
186	20240604	153900	29861202125	2600	2600	2600	2600	0
187	20240604	153800	29861202125	2600	2600	2600	2600	0
188	20240604	153700	29861202125	2600	2600	2600	2600	0
189	20240604	153600	29861202125	2600	2600	2600	2600	0
190	20240604	153500	29861202125	2600	2600	2600	2600	0
191	20240604	153400	29861202125	2600	2600	2600	2600	0
192	20240604	153300	29861202125	2600	2600	2600	2600	0
193	20240604	153200	29861202125	2600	2600	2600	2600	0
194	20240604	153100	29861202125	2600	2600	2600	2600	0
195	20240604	153000	29861202125	2600	2600	2600	2600	76332
196	20240604	152900	29662738925	2590	2590	2590	2590	0
197	20240604	152800	29662738925	2590	2590	2590	2590	0
198	20240604	152700	29662738925	2590	2590	2590	2590	0
199	20240604	152600	29662738925	2590	2590	2590	2590	0
200	20240604	152500	29662738925	2590	2590	2590	2590	0
201	20240604	152400	29662738925	2590	2590	2590	2590	0
202	20240604	152300	29662738925	2590	2590	2590	2590	0
203	20240604	152200	29662738925	2590	2590	2590	2590	0
204	20240604	152100	29662738925	2590	2590	2590	2590	0
205	20240604	152000	29662738925	2590	2590	2590	2590	0
206	20240604	151900	29662738925	2590	2595	2600	2585	24764
207	20240604	151800	29598510800	2590	2595	2595	2580	18005
208	20240604	151700	29551903295	2595	2610	2610	2580	35991
209	20240604	151600	29458747025	2615	2635	2635	2585	16915
210	20240604	151500	29414710950	2635	2635	2665	2620	35992
211	20240604	151400	29319489235	2620	2625	2645	2600	28665
212	20240604	151300	29244306295	2625	2585	2640	2580	24210
213	20240604	151200	29181102320	2585	2585	2600	2570	11396
214	20240604	151100	29151676415	2565	2585	2605	2560	29815
215	20240604	151000	29074659490	2585	2605	2620	2580	27244
216	20240604	150900	29003895250	2605	2590	2610	2585	10876
217	20240604	150800	28975676770	2590	2570	2595	2565	32225
218	20240604	150700	28892335195	2575	2620	2620	2550	72444
219	20240604	150600	28705476625	2620	2615	2625	2610	7627
220	20240604	150500	28685543330	2610	2625	2635	2610	10625
221	20240604	150400	28657720180	2625	2620	2625	2610	13778
222	20240604	150300	28621677800	2620	2645	2650	2605	30565
223	20240604	150200	28541725525	2650	2640	2650	2620	24308
224	20240604	150100	28477832615	2640	2675	2685	2640	27133
225	20240604	150000	28405593975	2675	2625	2675	2625	13115
226	20240604	145900	28370819545	2625	2640	2650	2625	21388
227	20240604	145800	28314345320	2645	2620	2650	2620	15890
228	20240604	145700	28272469790	2625	2630	2655	2625	16488
229	20240604	145600	28228990050	2630	2640	2650	2625	35133
230	20240604	145500	28136473360	2640	2650	2660	2635	24369
231	20240604	145400	28072077745	2660	2670	2680	2640	32998
232	20240604	145300	27984351110	2680	2685	2685	2650	38663
233	20240604	145200	27881304780	2690	2660	2705	2655	60961
234	20240604	145100	27717553810	2675	2685	2690	2650	21612
235	20240604	145000	27659682990	2685	2695	2720	2665	93544
236	20240604	144900	27407610470	2695	2645	2695	2630	32797
237	20240604	144800	27320166065	2650	2645	2660	2640	16771
238	20240604	144700	27275692290	2645	2645	2655	2635	6027
239	20240604	144600	27259756040	2635	2660	2665	2630	27494
240	20240604	144500	27186920940	2660	2635	2670	2630	29896
241	20240604	144400	27107620985	2635	2640	2640	2620	28978
242	20240604	144300	27031425865	2640	2630	2650	2630	11661
243	20240604	144200	27000723575	2630	2625	2660	2625	49617
244	20240604	144100	26869898725	2630	2640	2645	2625	17621
245	20240604	144000	26823448025	2645	2595	2645	2590	29265
246	20240604	143900	26747072895	2600	2630	2640	2590	69579
247	20240604	143800	26565427115	2620	2655	2680	2615	42184
248	20240604	143700	26454062215	2655	2690	2705	2630	48316
249	20240604	143600	26325354605	2705	2695	2715	2670	81210
250	20240604	143500	26106133005	2695	2665	2705	2660	59847
251	20240604	143400	25945314490	2660	2655	2675	2625	38311
252	20240604	143300	25844042650	2655	2640	2655	2610	47864
253	20240604	143200	25718627125	2635	2625	2710	2610	101178
254	20240604	143100	25449205740	2625	2645	2655	2615	101246
255	20240604	143000	25182382635	2650	2710	2750	2640	162828
256	20240604	142900	24742584340	2710	2765	2785	2700	183735
257	20240604	142800	24236597755	2765	2765	2790	2740	250814
258	20240604	142700	23542703985	2765	2685	2775	2685	384620
259	20240604	142600	22485685010	2690	2610	2690	2610	146019
260	20240604	142500	22098526665	2610	2610	2650	2590	174198
261	20240604	142400	21641450885	2615	2550	2630	2545	137425
262	20240604	142300	21286560330	2550	2520	2550	2510	33699
263	20240604	142200	21201322550	2520	2515	2535	2510	47827
264	20240604	142100	21080760060	2515	2520	2525	2500	42990
265	20240604	142000	20972943270	2520	2545	2550	2505	88786
266	20240604	141900	20748392165	2545	2560	2560	2530	34279
267	20240604	141800	20661024170	2560	2545	2570	2545	48058
268	20240604	141700	20538072345	2550	2545	2560	2530	41096
269	20240604	141600	20433381720	2545	2540	2565	2520	38772
270	20240604	141500	20334669635	2540	2540	2555	2530	35553
271	20240604	141400	20244163860	2535	2540	2545	2505	61800
272	20240604	141300	20088355975	2540	2520	2545	2515	49970
273	20240604	141200	19961816225	2515	2495	2540	2485	158245
274	20240604	141100	19564851940	2500	2575	2580	2495	146687
275	20240604	141000	19194374370	2580	2585	2590	2550	173314
276	20240604	140900	18749285035	2585	2660	2710	2580	109910
277	20240604	140800	18458161260	2660	2650	2685	2645	66713
278	20240604	140700	18281042895	2695	2695	2695	2695	0
279	20240604	140600	18281042895	2695	2705	2740	2695	48681
280	20240604	140500	18149244850	2705	2765	2770	2700	99329
281	20240604	140400	17877680920	2760	2735	2770	2730	97635
282	20240604	140300	17608879455	2740	2845	2850	2710	207695
283	20240604	140200	17035058160	2845	2810	2855	2805	146146
284	20240604	140100	16620394395	2815	2825	2835	2795	138727
285	20240604	140000	16229521280	2825	2860	2860	2785	256200
286	20240604	135900	15509621390	2845	2940	2940	2830	214692
287	20240604	135800	14892876080	2935	2925	2945	2895	220249
288	20240604	135700	14250477490	2930	2980	2990	2910	180939
289	20240604	135600	13717193110	2980	2980	3010	2970	125500
290	20240604	135500	13341662160	2980	3000	3010	2960	184962
291	20240604	135400	12790031100	3000	3025	3025	2980	164880
292	20240604	135300	12294906360	3025	3005	3045	3005	423589
293	20240604	135200	11011930170	3005	3030	3035	2975	391843
294	20240604	135100	9835033700	3030	2990	3040	2985	460361
295	20240604	135000	8451928355	2955	2955	2955	2955	0
296	20240604	134900	8451928355	2955	2880	2955	2870	368195
297	20240604	134800	7376335475	2870	2890	2900	2860	233210
298	20240604	134700	6705461800	2890	2845	2900	2840	662616
299	20240604	134600	4799946690	2845	2760	2875	2730	657478
300	20240604	134500	2956728310	2760	2690	2800	2675	630376
301	20240604	134400	1226707125	2650	2650	2650	2650	0
302	20240604	134300	1226707125	2650	2650	2650	2650	0
303	20240604	134200	1226707125	2650	2510	2650	2500	177103
304	20240604	134100	770859080	2510	2475	2525	2470	70484
305	20240604	134000	594813670	2475	2480	2495	2460	55849
306	20240604	133900	455999020	2480	2470	2480	2455	6276
307	20240604	133800	440473865	2460	2470	2480	2460	14722
308	20240604	133700	404045615	2465	2445	2465	2445	5042
309	20240604	133600	391674060	2445	2445	2445	2440	146
310	20240604	133500	391317095	2440	2440	2440	2440	171
311	20240604	133400	390899855	2440	2435	2440	2435	306
312	20240604	133300	390153230	2430	2445	2445	2430	2262
313	20240604	133200	384638215	2450	2450	2450	2450	2
314	20240604	133100	384633315	2445	2430	2445	2430	158
315	20240604	133000	384247125	2430	2475	2475	2430	6255
316	20240604	132900	368937300	2470	2430	2470	2430	10416
317	20240604	132800	343350350	2430	2430	2430	2430	0
318	20240604	132700	343350350	2430	2430	2430	2430	367
319	20240604	132600	342458540	2430	2430	2430	2430	500
320	20240604	132500	341243540	2430	2430	2430	2430	1
321	20240604	132400	341241110	2435	2435	2435	2435	5
322	20240604	132300	341228935	2430	2430	2430	2430	204
323	20240604	132200	340733215	2435	2435	2435	2435	0
324	20240604	132100	340733215	2435	2435	2435	2435	26
325	20240604	132000	340669905	2440	2440	2440	2440	18
326	20240604	131900	340625985	2435	2435	2435	2435	1
327	20240604	131800	340623550	2435	2440	2440	2435	14
328	20240604	131700	340589405	2440	2435	2440	2425	1464
329	20240604	131600	337034260	2435	2440	2440	2435	15
330	20240604	131500	336997680	2440	2440	2440	2440	35
331	20240604	131400	336912280	2440	2435	2440	2435	113
332	20240604	131300	336636580	2435	2435	2435	2435	16
333	20240604	131200	336597620	2435	2435	2435	2435	60
334	20240604	131100	336451520	2435	2440	2440	2435	25
335	20240604	131000	336390570	2440	2440	2440	2440	6
336	20240604	130900	336375930	2440	2440	2440	2440	14
337	20240604	130800	336341770	2440	2440	2440	2440	1
338	20240604	130700	336339330	2445	2445	2445	2445	0
339	20240604	130600	336339330	2445	2445	2445	2445	0
340	20240604	130500	336339330	2445	2445	2445	2445	1
341	20240604	130400	336336885	2430	2430	2430	2430	10
342	20240604	130300	336312585	2430	2430	2430	2430	200
343	20240604	130200	335826585	2435	2435	2435	2435	0
344	20240604	130100	335826585	2435	2435	2435	2435	0
345	20240604	130000	335826585	2435	2435	2435	2435	0
346	20240604	125900	335826585	2435	2435	2435	2435	0
347	20240604	125800	335826585	2435	2435	2435	2435	0
348	20240604	125700	335826585	2435	2435	2435	2435	0
349	20240604	125600	335826585	2435	2435	2435	2435	0
350	20240604	125500	335826585	2435	2435	2435	2435	377
351	20240604	125400	334908590	2430	2430	2430	2430	0
352	20240604	125300	334908590	2430	2430	2430	2430	1
353	20240604	125200	334906160	2435	2435	2435	2435	0
354	20240604	125100	334906160	2435	2435	2435	2435	473
355	20240604	125000	333754405	2435	2435	2435	2435	50
356	20240604	124900	333632655	2445	2435	2445	2435	1420
357	20240604	124800	330174945	2450	2450	2450	2450	0
358	20240604	124700	330174945	2450	2435	2450	2435	3
359	20240604	124600	330167615	2450	2450	2450	2450	0
360	20240604	124500	330167615	2450	2450	2450	2450	0
361	20240604	124400	330167615	2450	2445	2450	2445	16
362	20240604	124300	330128420	2450	2440	2450	2440	203
363	20240604	124200	329632235	2440	2440	2440	2440	887
364	20240604	124100	327467955	2440	2440	2440	2440	100
365	20240604	124000	327223955	2440	2440	2440	2440	0
366	20240604	123900	327223955	2440	2440	2440	2440	638
367	20240604	123800	325667235	2440	2440	2440	2440	0
368	20240604	123700	325667235	2440	2440	2440	2440	414
369	20240604	123600	324657075	2440	2440	2440	2440	0
370	20240604	123500	324657075	2440	2440	2440	2440	421
371	20240604	123400	323629835	2440	2440	2440	2440	0
372	20240604	123300	323629835	2440	2440	2440	2440	0
373	20240604	123200	323629835	2440	2440	2440	2440	535
374	20240604	123100	322324435	2435	2435	2435	2435	40
375	20240604	123000	322227035	2435	2440	2440	2435	527
376	20240604	122900	320941255	2440	2440	2440	2440	1
377	20240604	122800	320938815	2440	2440	2440	2440	10
378	20240604	122700	320914415	2435	2435	2435	2435	38
379	20240604	122600	320821885	2435	2435	2435	2435	0
380	20240604	122500	320821885	2435	2435	2435	2435	3787
381	20240604	122400	311600540	2435	2435	2435	2435	601
382	20240604	122300	310137105	2430	2430	2430	2430	0
383	20240604	122200	310137105	2430	2430	2430	2430	0
384	20240604	122100	310137105	2430	2430	2430	2430	0
385	20240604	122000	310137105	2430	2430	2430	2430	0
386	20240604	121900	310137105	2430	2430	2430	2430	602
387	20240604	121800	308674245	2430	2430	2430	2430	0
388	20240604	121700	308674245	2430	2430	2430	2430	0
389	20240604	121600	308674245	2430	2430	2430	2430	2
390	20240604	121500	308669385	2430	2430	2430	2430	0
391	20240604	121400	308669385	2430	2430	2430	2430	1
392	20240604	121300	308666955	2430	2430	2430	2430	238
393	20240604	121200	308088615	2410	2410	2410	2410	0
394	20240604	121100	308088615	2410	2425	2425	2410	8591
395	20240604	121000	287346720	2430	2430	2430	2430	0
396	20240604	120900	287346720	2430	2430	2430	2430	0
397	20240604	120800	287346720	2430	2430	2430	2430	349
398	20240604	120700	286498650	2430	2430	2430	2430	0
399	20240604	120600	286498650	2430	2430	2430	2430	0
400	20240604	120500	286498650	2430	2430	2430	2430	0
401	20240604	120400	286498650	2430	2430	2430	2430	0
402	20240604	120300	286498650	2430	2430	2430	2430	0
403	20240604	120200	286498650	2430	2430	2430	2430	1
404	20240604	120100	286496220	2425	2425	2425	2425	0
405	20240604	120000	286496220	2425	2425	2425	2425	156
406	20240604	115900	286117920	2425	2435	2435	2425	628
407	20240604	115800	284595000	2410	2435	2435	2410	10169
408	20240604	115700	260006490	2445	2445	2445	2445	0
409	20240604	115600	260006490	2445	2445	2445	2445	0
410	20240604	115500	260006490	2445	2445	2445	2445	2
411	20240604	115400	260001600	2445	2445	2445	2445	2
412	20240604	115300	259996710	2455	2455	2455	2455	271
413	20240604	115200	259331405	2455	2445	2455	2445	3648
414	20240604	115100	250390315	2450	2450	2450	2450	0
415	20240604	115000	250390315	2450	2450	2450	2450	0
416	20240604	114900	250390315	2450	2440	2450	2440	200
417	20240604	114800	249901785	2440	2440	2440	2440	0
418	20240604	114700	249901785	2440	2440	2440	2440	0
419	20240604	114600	249901785	2440	2440	2440	2440	500
420	20240604	114500	248681785	2440	2440	2440	2440	0
421	20240604	114400	248681785	2440	2440	2440	2440	0
422	20240604	114300	248681785	2440	2440	2440	2440	106
423	20240604	114200	248423145	2440	2440	2440	2440	105
424	20240604	114100	248166945	2440	2440	2440	2440	189
425	20240604	114000	247705785	2440	2440	2440	2440	0
426	20240604	113900	247705785	2440	2450	2450	2440	217
427	20240604	113800	247176295	2450	2450	2450	2450	500
428	20240604	113700	245951295	2450	2450	2450	2450	350
429	20240604	113600	245093795	2450	2450	2450	2450	161
430	20240604	113500	244699345	2450	2450	2450	2450	3000
431	20240604	113400	237349345	2450	2450	2450	2450	0
432	20240604	113300	237349345	2450	2450	2450	2450	1
433	20240604	113200	237346895	2450	2440	2450	2440	2037
434	20240604	113100	232361560	2440	2440	2440	2440	10
435	20240604	113000	232337160	2440	2430	2440	2430	10
436	20240604	112900	232312850	2425	2430	2430	2425	123
437	20240604	112800	232014210	2430	2430	2430	2430	124
438	20240604	112700	231712890	2430	2430	2430	2430	0
439	20240604	112600	231712890	2430	2430	2430	2430	1000
440	20240604	112500	229282890	2430	2435	2435	2430	825
441	20240604	112400	227277625	2440	2440	2440	2440	10
442	20240604	112300	227253225	2435	2435	2435	2435	190
443	20240604	112200	226790575	2435	2440	2440	2430	1187
444	20240604	112100	223903500	2440	2445	2450	2435	3116
445	20240604	112000	216298435	2445	2465	2495	2445	14271
446	20240604	111900	180909230	2450	2470	2475	2450	2410
447	20240604	111800	174956750	2475	2425	2475	2425	10681
448	20240604	111700	148752535	2420	2420	2420	2420	0
449	20240604	111600	148752535	2420	2420	2420	2420	1
450	20240604	111500	148750115	2420	2420	2420	2420	0
451	20240604	111400	148750115	2420	2420	2420	2420	1403
452	20240604	111300	145354855	2420	2420	2420	2420	0
453	20240604	111200	145354855	2420	2420	2420	2420	0
454	20240604	111100	145354855	2420	2420	2420	2420	5
455	20240604	111000	145342755	2420	2420	2420	2420	0
456	20240604	110900	145342755	2420	2420	2420	2420	100
457	20240604	110800	145100755	2420	2420	2420	2420	0
458	20240604	110700	145100755	2420	2420	2420	2420	0
459	20240604	110600	145100755	2420	2420	2420	2420	3
460	20240604	110500	145093495	2415	2415	2415	2415	0
461	20240604	110400	145093495	2415	2415	2415	2415	665
462	20240604	110300	143487520	2420	2420	2420	2420	1
463	20240604	110200	143485100	2415	2415	2415	2415	0
464	20240604	110100	143485100	2415	2415	2415	2415	103
465	20240604	110000	143236355	2420	2420	2420	2420	809
466	20240604	105900	141278575	2420	2420	2420	2420	1
467	20240604	105800	141276155	2430	2430	2430	2430	0
468	20240604	105700	141276155	2430	2430	2430	2430	41
469	20240604	105600	141176525	2430	2430	2430	2430	0
470	20240604	105500	141176525	2430	2430	2430	2430	0
471	20240604	105400	141176525	2430	2430	2430	2430	0
472	20240604	105300	141176525	2430	2425	2430	2425	2
473	20240604	105200	141171670	2425	2425	2425	2425	0
474	20240604	105100	141171670	2425	2425	2425	2425	0
475	20240604	105000	141171670	2425	2425	2425	2425	0
476	20240604	104900	141171670	2425	2425	2425	2425	0
477	20240604	104800	141171670	2425	2425	2425	2425	3
478	20240604	104700	141164395	2430	2430	2430	2430	0
479	20240604	104600	141164395	2430	2430	2430	2430	20
480	20240604	104500	141115795	2430	2430	2430	2430	100
481	20240604	104400	140872795	2430	2430	2430	2430	120
482	20240604	104300	140581195	2430	2430	2430	2430	0
483	20240604	104200	140581195	2430	2430	2430	2430	915
484	20240604	104100	138357745	2430	2430	2430	2410	12
485	20240604	104000	138328785	2410	2410	2410	2410	0
486	20240604	103900	138328785	2410	2415	2415	2410	1805
487	20240604	103800	133975095	2430	2430	2430	2430	0
488	20240604	103700	133975095	2430	2430	2430	2430	0
489	20240604	103600	133975095	2430	2430	2430	2430	0
490	20240604	103500	133975095	2430	2430	2430	2415	250
491	20240604	103400	133371200	2420	2430	2430	2420	250
492	20240604	103300	132766125	2430	2420	2430	2420	30
493	20240604	103200	132693425	2415	2430	2430	2415	813
494	20240604	103100	130723380	2430	2430	2430	2430	7
495	20240604	103000	130706370	2430	2430	2430	2430	1
496	20240604	102900	130703940	2415	2415	2415	2415	0
497	20240604	102800	130703940	2415	2415	2415	2415	0
498	20240604	102700	130703940	2415	2415	2430	2415	3250
499	20240604	102600	122855175	2415	2420	2420	2415	530
500	20240604	102500	121573500	2430	2425	2430	2420	758
501	20240604	102400	119738050	2430	2430	2430	2425	4108
502	20240604	102300	109765875	2435	2435	2435	2435	159
503	20240604	102200	109378710	2435	2435	2435	2435	110
504	20240604	102100	109110860	2440	2440	2440	2440	5
505	20240604	102000	109098660	2440	2440	2440	2440	0
506	20240604	101900	109098660	2440	2445	2445	2440	412
507	20240604	101800	108091355	2450	2445	2450	2445	1282
508	20240604	101700	104956060	2445	2445	2450	2445	237
509	20240604	101600	104376590	2440	2430	2440	2430	1101
510	20240604	101500	101693410	2435	2435	2435	2435	0
511	20240604	101400	101693410	2435	2435	2435	2435	218
512	20240604	101300	101162580	2435	2430	2435	2430	581
513	20240604	101200	99750705	2425	2425	2430	2425	297
514	20240604	101100	99030475	2425	2425	2425	2425	50
515	20240604	101000	98909225	2425	2420	2425	2420	130
516	20240604	100900	98594015	2420	2420	2420	2420	30
517	20240604	100800	98521415	2420	2410	2420	2410	8351
518	20240604	100700	78388900	2405	2405	2405	2405	0
519	20240604	100600	78388900	2405	2405	2405	2405	0
520	20240604	100500	78388900	2405	2405	2405	2405	94
521	20240604	100400	78162830	2405	2405	2405	2405	0
522	20240604	100300	78162830	2405	2405	2405	2405	150
523	20240604	100200	77802080	2405	2405	2405	2405	80
524	20240604	100100	77609680	2410	2405	2410	2405	226
525	20240604	100000	77066145	2410	2410	2410	2410	0
526	20240604	095900	77066145	2410	2410	2410	2410	0
527	20240604	095800	77066145	2410	2410	2410	2410	0
528	20240604	095700	77066145	2410	2410	2410	2410	0
529	20240604	095600	77066145	2410	2410	2410	2410	0
530	20240604	095500	77066145	2410	2410	2410	2410	0
531	20240604	095400	77066145	2410	2410	2410	2410	0
532	20240604	095300	77066145	2410	2410	2410	2410	0
533	20240604	095200	77066145	2410	2400	2410	2390	7955
534	20240604	095100	57926695	2405	2405	2405	2405	644
535	20240604	095000	56377875	2400	2400	2405	2400	3210
536	20240604	094900	48673865	2400	2400	2400	2400	2036
537	20240604	094800	43787465	2400	2405	2405	2400	302
538	20240604	094700	43062410	2405	2405	2405	2405	5
539	20240604	094600	43050385	2410	2410	2410	2410	0
540	20240604	094500	43050385	2410	2410	2410	2410	1
541	20240604	094400	43047975	2410	2410	2410	2410	1
542	20240604	094300	43045565	2410	2410	2410	2410	0
543	20240604	094200	43045565	2410	2410	2410	2410	0
544	20240604	094100	43045565	2410	2410	2410	2410	500
545	20240604	094000	41840565	2410	2410	2410	2410	2
546	20240604	093900	41835745	2410	2410	2410	2410	0
547	20240604	093800	41835745	2410	2385	2410	2385	1813
548	20240604	093700	37511665	2395	2390	2395	2385	683
549	20240604	093600	35880070	2390	2395	2395	2390	1108
550	20240604	093500	33231945	2395	2395	2395	2395	1
551	20240604	093400	33229550	2395	2395	2410	2395	593
552	20240604	093300	31809285	2410	2410	2410	2410	1
553	20240604	093200	31806875	2395	2405	2405	2395	1788
554	20240604	093100	27522095	2410	2410	2410	2410	51
555	20240604	093000	27399185	2415	2415	2415	2415	56
556	20240604	092900	27263945	2415	2415	2415	2415	1
557	20240604	092800	27261530	2415	2410	2415	2400	787
558	20240604	092700	25365935	2415	2415	2415	2415	1
559	20240604	092600	25363520	2410	2415	2415	2410	2
560	20240604	092500	25358695	2410	2410	2410	2410	319
561	20240604	092400	24589905	2415	2415	2415	2415	4
562	20240604	092300	24580245	2410	2410	2410	2410	2222
563	20240604	092200	19225225	2410	2410	2410	2410	0
564	20240604	092100	19225225	2410	2410	2410	2410	12
565	20240604	092000	19196305	2415	2410	2415	2410	500
566	20240604	091900	17988855	2415	2415	2415	2415	0
567	20240604	091800	17988855	2415	2415	2415	2415	23
568	20240604	091700	17933310	2415	2415	2415	2415	1
569	20240604	091600	17930895	2400	2400	2400	2400	4
570	20240604	091500	17921295	2415	2410	2415	2405	2033
571	20240604	091400	13021905	2410	2410	2410	2410	0
572	20240604	091300	13021905	2410	2400	2410	2400	7
573	20240604	091200	13005095	2410	2405	2410	2405	957
574	20240604	091100	10703505	2405	2405	2405	2400	68
575	20240604	091000	10540025	2400	2410	2410	2400	34
576	20240604	090900	10458415	2415	2415	2415	2415	0
577	20240604	090800	10458415	2415	2415	2415	2415	0
578	20240604	090700	10458415	2415	2415	2415	2410	73
579	20240604	090600	10282465	2410	2415	2415	2410	6
580	20240604	090500	10268000	2415	2400	2415	2390	236
581	20240604	090400	9702890	2400	2400	2400	2400	0
582	20240604	090300	9702890	2400	2400	2400	2400	1033
583	20240604	090200	7223690	2400	2400	2400	2400	421
584	20240604	090100	6213290	2405	2410	2410	2405	1395
585	20240604	090000	2858310	2410	2410	2420	2410	1186