KissMeData/185490/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	203400	91607650	2850	2850	2850	2850	1376
3	20240604	203300	91607650	2850	2850	2850	2850	0
4	20240604	203200	91607650	2850	2850	2850	2850	0
5	20240604	203100	91607650	2850	2850	2850	2850	0
6	20240604	203000	91607650	2850	2850	2850	2850	0
7	20240604	202900	91607650	2850	2850	2850	2850	0
8	20240604	202800	91607650	2850	2850	2850	2850	0
9	20240604	202700	91607650	2850	2850	2850	2850	0
10	20240604	202600	91607650	2850	2850	2850	2850	0
11	20240604	202500	91607650	2850	2850	2850	2850	0
12	20240604	202400	91607650	2850	2850	2850	2850	0
13	20240604	202300	91607650	2850	2850	2850	2850	0
14	20240604	202200	91607650	2850	2850	2850	2850	0
15	20240604	202100	91607650	2850	2850	2850	2850	0
16	20240604	202000	91607650	2850	2850	2850	2850	0
17	20240604	201900	91607650	2850	2850	2850	2850	0
18	20240604	201800	91607650	2850	2850	2850	2850	0
19	20240604	201700	91607650	2850	2850	2850	2850	0
20	20240604	201600	91607650	2850	2850	2850	2850	0
21	20240604	201500	91607650	2850	2850	2850	2850	0
22	20240604	201400	91607650	2850	2850	2850	2850	0
23	20240604	201300	91607650	2850	2850	2850	2850	0
24	20240604	201200	91607650	2850	2850	2850	2850	0
25	20240604	201100	91607650	2850	2850	2850	2850	0
26	20240604	201000	91607650	2850	2850	2850	2850	0
27	20240604	200900	91607650	2850	2850	2850	2850	0
28	20240604	200800	91607650	2850	2850	2850	2850	0
29	20240604	200700	91607650	2850	2850	2850	2850	0
30	20240604	200600	91607650	2850	2850	2850	2850	0
31	20240604	200500	91607650	2850	2850	2850	2850	0
32	20240604	200400	91607650	2850	2850	2850	2850	1376
33	20240604	200300	91607650	2850	2850	2850	2850	0
34	20240604	200200	91607650	2850	2850	2850	2850	0
35	20240604	200100	91607650	2850	2850	2850	2850	0
36	20240604	200000	91607650	2850	2850	2850	2850	0
37	20240604	195900	91607650	2850	2850	2850	2850	0
38	20240604	195800	91607650	2850	2850	2850	2850	0
39	20240604	195700	91607650	2850	2850	2850	2850	0
40	20240604	195600	91607650	2850	2850	2850	2850	0
41	20240604	195500	91607650	2850	2850	2850	2850	0
42	20240604	195400	91607650	2850	2850	2850	2850	0
43	20240604	195300	91607650	2850	2850	2850	2850	0
44	20240604	195200	91607650	2850	2850	2850	2850	0
45	20240604	195100	91607650	2850	2850	2850	2850	0
46	20240604	195000	91607650	2850	2850	2850	2850	0
47	20240604	194900	91607650	2850	2850	2850	2850	0
48	20240604	194800	91607650	2850	2850	2850	2850	0
49	20240604	194700	91607650	2850	2850	2850	2850	0
50	20240604	194600	91607650	2850	2850	2850	2850	0
51	20240604	194500	91607650	2850	2850	2850	2850	0
52	20240604	194400	91607650	2850	2850	2850	2850	0
53	20240604	194300	91607650	2850	2850	2850	2850	0
54	20240604	194200	91607650	2850	2850	2850	2850	0
55	20240604	194100	91607650	2850	2850	2850	2850	0
56	20240604	194000	91607650	2850	2850	2850	2850	0
57	20240604	193900	91607650	2850	2850	2850	2850	0
58	20240604	193800	91607650	2850	2850	2850	2850	0
59	20240604	193700	91607650	2850	2850	2850	2850	0
60	20240604	193600	91607650	2850	2850	2850	2850	0
61	20240604	193500	91607650	2850	2850	2850	2850	0
62	20240604	193400	91607650	2850	2850	2850	2850	1376
63	20240604	193300	91607650	2850	2850	2850	2850	0
64	20240604	193200	91607650	2850	2850	2850	2850	0
65	20240604	193100	91607650	2850	2850	2850	2850	0
66	20240604	193000	91607650	2850	2850	2850	2850	0
67	20240604	192900	91607650	2850	2850	2850	2850	0
68	20240604	192800	91607650	2850	2850	2850	2850	0
69	20240604	192700	91607650	2850	2850	2850	2850	0
70	20240604	192600	91607650	2850	2850	2850	2850	0
71	20240604	192500	91607650	2850	2850	2850	2850	0
72	20240604	192400	91607650	2850	2850	2850	2850	0
73	20240604	192300	91607650	2850	2850	2850	2850	0
74	20240604	192200	91607650	2850	2850	2850	2850	0
75	20240604	192100	91607650	2850	2850	2850	2850	0
76	20240604	192000	91607650	2850	2850	2850	2850	0
77	20240604	191900	91607650	2850	2850	2850	2850	0
78	20240604	191800	91607650	2850	2850	2850	2850	0
79	20240604	191700	91607650	2850	2850	2850	2850	0
80	20240604	191600	91607650	2850	2850	2850	2850	0
81	20240604	191500	91607650	2850	2850	2850	2850	0
82	20240604	191400	91607650	2850	2850	2850	2850	0
83	20240604	191300	91607650	2850	2850	2850	2850	0
84	20240604	191200	91607650	2850	2850	2850	2850	0
85	20240604	191100	91607650	2850	2850	2850	2850	0
86	20240604	191000	91607650	2850	2850	2850	2850	0
87	20240604	190900	91607650	2850	2850	2850	2850	0
88	20240604	190800	91607650	2850	2850	2850	2850	0
89	20240604	190700	91607650	2850	2850	2850	2850	0
90	20240604	190600	91607650	2850	2850	2850	2850	0
91	20240604	190500	91607650	2850	2850	2850	2850	0
92	20240604	190400	91607650	2850	2850	2850	2850	1376
93	20240604	190300	91607650	2850	2850	2850	2850	0
94	20240604	190200	91607650	2850	2850	2850	2850	0
95	20240604	190100	91607650	2850	2850	2850	2850	0
96	20240604	190000	91607650	2850	2850	2850	2850	0
97	20240604	185900	91607650	2850	2850	2850	2850	0
98	20240604	185800	91607650	2850	2850	2850	2850	0
99	20240604	185700	91607650	2850	2850	2850	2850	0
100	20240604	185600	91607650	2850	2850	2850	2850	0
101	20240604	185500	91607650	2850	2850	2850	2850	0
102	20240604	185400	91607650	2850	2850	2850	2850	0
103	20240604	185300	91607650	2850	2850	2850	2850	0
104	20240604	185200	91607650	2850	2850	2850	2850	0
105	20240604	185100	91607650	2850	2850	2850	2850	0
106	20240604	185000	91607650	2850	2850	2850	2850	0
107	20240604	184900	91607650	2850	2850	2850	2850	0
108	20240604	184800	91607650	2850	2850	2850	2850	0
109	20240604	184700	91607650	2850	2850	2850	2850	0
110	20240604	184600	91607650	2850	2850	2850	2850	0
111	20240604	184500	91607650	2850	2850	2850	2850	0
112	20240604	184400	91607650	2850	2850	2850	2850	0
113	20240604	184300	91607650	2850	2850	2850	2850	0
114	20240604	184200	91607650	2850	2850	2850	2850	0
115	20240604	184100	91607650	2850	2850	2850	2850	0
116	20240604	184000	91607650	2850	2850	2850	2850	0
117	20240604	183900	91607650	2850	2850	2850	2850	0
118	20240604	183800	91607650	2850	2850	2850	2850	0
119	20240604	183700	91607650	2850	2850	2850	2850	0
120	20240604	183600	91607650	2850	2850	2850	2850	0
121	20240604	183500	91607650	2850	2850	2850	2850	0
122	20240604	183400	91607650	2850	2850	2850	2850	1376
123	20240604	183300	91607650	2850	2850	2850	2850	0
124	20240604	183200	91607650	2850	2850	2850	2850	0
125	20240604	183100	91607650	2850	2850	2850	2850	0
126	20240604	183000	91607650	2850	2850	2850	2850	0
127	20240604	182900	91607650	2850	2850	2850	2850	0
128	20240604	182800	91607650	2850	2850	2850	2850	0
129	20240604	182700	91607650	2850	2850	2850	2850	0
130	20240604	182600	91607650	2850	2850	2850	2850	0
131	20240604	182500	91607650	2850	2850	2850	2850	0
132	20240604	182400	91607650	2850	2850	2850	2850	0
133	20240604	182300	91607650	2850	2850	2850	2850	0
134	20240604	182200	91607650	2850	2850	2850	2850	0
135	20240604	182100	91607650	2850	2850	2850	2850	0
136	20240604	182000	91607650	2850	2850	2850	2850	0
137	20240604	181900	91607650	2850	2850	2850	2850	0
138	20240604	181800	91607650	2850	2850	2850	2850	0
139	20240604	181700	91607650	2850	2850	2850	2850	0
140	20240604	181600	91607650	2850	2850	2850	2850	0
141	20240604	181500	91607650	2850	2850	2850	2850	0
142	20240604	181400	91607650	2850	2850	2850	2850	0
143	20240604	181300	91607650	2850	2850	2850	2850	0
144	20240604	181200	91607650	2850	2850	2850	2850	0
145	20240604	181100	91607650	2850	2850	2850	2850	0
146	20240604	181000	91607650	2850	2850	2850	2850	0
147	20240604	180900	91607650	2850	2850	2850	2850	0
148	20240604	180800	91607650	2850	2850	2850	2850	0
149	20240604	180700	91607650	2850	2850	2850	2850	0
150	20240604	180600	91607650	2850	2850	2850	2850	0
151	20240604	180500	91607650	2850	2850	2850	2850	0
152	20240604	180400	91607650	2850	2850	2850	2850	1376
153	20240604	180300	91607650	2850	2850	2850	2850	0
154	20240604	180200	91607650	2850	2850	2850	2850	0
155	20240604	180100	91607650	2850	2850	2850	2850	0
156	20240604	180000	91607650	2850	2850	2850	2850	0
157	20240604	175900	91607650	2850	2850	2850	2850	0
158	20240604	175800	91607650	2850	2850	2850	2850	0
159	20240604	175700	91607650	2850	2850	2850	2850	0
160	20240604	175600	91607650	2850	2850	2850	2850	0
161	20240604	175500	91607650	2850	2850	2850	2850	0
162	20240604	175400	91607650	2850	2850	2850	2850	0
163	20240604	175300	91607650	2850	2850	2850	2850	0
164	20240604	175200	91607650	2850	2850	2850	2850	0
165	20240604	175100	91607650	2850	2850	2850	2850	0
166	20240604	175000	91607650	2850	2850	2850	2850	0
167	20240604	174900	91607650	2850	2850	2850	2850	0
168	20240604	174800	91607650	2850	2850	2850	2850	0
169	20240604	174700	91607650	2850	2850	2850	2850	0
170	20240604	174600	91607650	2850	2850	2850	2850	0
171	20240604	174500	91607650	2850	2850	2850	2850	0
172	20240604	174400	91607650	2850	2850	2850	2850	0
173	20240604	174300	91607650	2850	2850	2850	2850	0
174	20240604	174200	91607650	2850	2850	2850	2850	0
175	20240604	174100	91607650	2850	2850	2850	2850	0
176	20240604	174000	91607650	2850	2850	2850	2850	0
177	20240604	173900	91607650	2850	2850	2850	2850	0
178	20240604	173800	91607650	2850	2850	2850	2850	0
179	20240604	173700	91607650	2850	2850	2850	2850	0
180	20240604	173600	91607650	2850	2850	2850	2850	0
181	20240604	173500	91607650	2850	2850	2850	2850	0
182	20240604	173400	91607650	2850	2850	2850	2850	1376
183	20240604	173300	91607650	2850	2850	2850	2850	0
184	20240604	173200	91607650	2850	2850	2850	2850	0
185	20240604	173100	91607650	2850	2850	2850	2850	0
186	20240604	173000	91607650	2850	2850	2850	2850	0
187	20240604	172900	91607650	2850	2850	2850	2850	0
188	20240604	172800	91607650	2850	2850	2850	2850	0
189	20240604	172700	91607650	2850	2850	2850	2850	0
190	20240604	172600	91607650	2850	2850	2850	2850	0
191	20240604	172500	91607650	2850	2850	2850	2850	0
192	20240604	172400	91607650	2850	2850	2850	2850	0
193	20240604	172300	91607650	2850	2850	2850	2850	0
194	20240604	172200	91607650	2850	2850	2850	2850	0
195	20240604	172100	91607650	2850	2850	2850	2850	0
196	20240604	172000	91607650	2850	2850	2850	2850	0
197	20240604	171900	91607650	2850	2850	2850	2850	0
198	20240604	171800	91607650	2850	2850	2850	2850	0
199	20240604	171700	91607650	2850	2850	2850	2850	0
200	20240604	171600	91607650	2850	2850	2850	2850	0
201	20240604	171500	91607650	2850	2850	2850	2850	0
202	20240604	171400	91607650	2850	2850	2850	2850	0
203	20240604	171300	91607650	2850	2850	2850	2850	0
204	20240604	171200	91607650	2850	2850	2850	2850	0
205	20240604	171100	91607650	2850	2850	2850	2850	0
206	20240604	171000	91607650	2850	2850	2850	2850	0
207	20240604	170900	91607650	2850	2850	2850	2850	0
208	20240604	170800	91607650	2850	2850	2850	2850	0
209	20240604	170700	91607650	2850	2850	2850	2850	0
210	20240604	170600	91607650	2850	2850	2850	2850	0
211	20240604	170500	91607650	2850	2850	2850	2850	0
212	20240604	170400	91607650	2850	2850	2850	2850	1376
213	20240604	170300	91607650	2850	2850	2850	2850	0
214	20240604	170200	91607650	2850	2850	2850	2850	0
215	20240604	170100	91607650	2850	2850	2850	2850	0
216	20240604	170000	91607650	2850	2850	2850	2850	0
217	20240604	165900	91607650	2850	2850	2850	2850	0
218	20240604	165800	91607650	2850	2850	2850	2850	0
219	20240604	165700	91607650	2850	2850	2850	2850	0
220	20240604	165600	91607650	2850	2850	2850	2850	0
221	20240604	165500	91607650	2850	2850	2850	2850	0
222	20240604	165400	91607650	2850	2850	2850	2850	0
223	20240604	165300	91607650	2850	2850	2850	2850	0
224	20240604	165200	91607650	2850	2850	2850	2850	0
225	20240604	165100	91607650	2850	2850	2850	2850	0
226	20240604	165000	91607650	2850	2850	2850	2850	0
227	20240604	164900	91607650	2850	2850	2850	2850	0
228	20240604	164800	91607650	2850	2850	2850	2850	0
229	20240604	164700	91607650	2850	2850	2850	2850	0
230	20240604	164600	91607650	2850	2850	2850	2850	0
231	20240604	164500	91607650	2850	2850	2850	2850	0
232	20240604	164400	91607650	2850	2850	2850	2850	0
233	20240604	164300	91607650	2850	2850	2850	2850	0
234	20240604	164200	91607650	2850	2850	2850	2850	0
235	20240604	164100	91607650	2850	2850	2850	2850	0
236	20240604	164000	91607650	2850	2850	2850	2850	0
237	20240604	163900	91607650	2850	2850	2850	2850	0
238	20240604	163800	91607650	2850	2850	2850	2850	0
239	20240604	163700	91607650	2850	2850	2850	2850	0
240	20240604	163600	91607650	2850	2850	2850	2850	0
241	20240604	163500	91607650	2850	2850	2850	2850	0
242	20240604	163400	91607650	2850	2850	2850	2850	1376
243	20240604	163300	91607650	2850	2850	2850	2850	0
244	20240604	163200	91607650	2850	2850	2850	2850	0
245	20240604	163100	91607650	2850	2850	2850	2850	0
246	20240604	163000	91607650	2850	2850	2850	2850	0
247	20240604	162900	91607650	2850	2850	2850	2850	0
248	20240604	162800	91607650	2850	2850	2850	2850	0
249	20240604	162700	91607650	2850	2850	2850	2850	0
250	20240604	162600	91607650	2850	2850	2850	2850	0
251	20240604	162500	91607650	2850	2850	2850	2850	0
252	20240604	162400	91607650	2850	2850	2850	2850	0
253	20240604	162300	91607650	2850	2850	2850	2850	0
254	20240604	162200	91607650	2850	2850	2850	2850	0
255	20240604	162100	91607650	2850	2850	2850	2850	0
256	20240604	162000	91607650	2850	2850	2850	2850	0
257	20240604	161900	91607650	2850	2850	2850	2850	0
258	20240604	161800	91607650	2850	2850	2850	2850	0
259	20240604	161700	91607650	2850	2850	2850	2850	0
260	20240604	161600	91607650	2850	2850	2850	2850	0
261	20240604	161500	91607650	2850	2850	2850	2850	0
262	20240604	161400	91607650	2850	2850	2850	2850	0
263	20240604	161300	91607650	2850	2850	2850	2850	0
264	20240604	161200	91607650	2850	2850	2850	2850	0
265	20240604	161100	91607650	2850	2850	2850	2850	0
266	20240604	161000	91607650	2850	2850	2850	2850	0
267	20240604	160900	91607650	2850	2850	2850	2850	0
268	20240604	160800	91607650	2850	2850	2850	2850	0
269	20240604	160700	91607650	2850	2850	2850	2850	0
270	20240604	160600	91607650	2850	2850	2850	2850	0
271	20240604	160500	91607650	2850	2850	2850	2850	0
272	20240604	160400	91607650	2850	2850	2850	2850	1376
273	20240604	160300	91607650	2850	2850	2850	2850	0
274	20240604	160200	91607650	2850	2850	2850	2850	0
275	20240604	160100	91607650	2850	2850	2850	2850	0
276	20240604	160000	91607650	2850	2850	2850	2850	0
277	20240604	155900	91607650	2850	2850	2850	2850	0
278	20240604	155800	91607650	2850	2850	2850	2850	0
279	20240604	155700	91607650	2850	2850	2850	2850	0
280	20240604	155600	91607650	2850	2850	2850	2850	0
281	20240604	155500	91607650	2850	2850	2850	2850	0
282	20240604	155400	91607650	2850	2850	2850	2850	0
283	20240604	155300	91607650	2850	2850	2850	2850	0
284	20240604	155200	91607650	2850	2850	2850	2850	0
285	20240604	155100	91607650	2850	2850	2850	2850	0
286	20240604	155000	91607650	2850	2850	2850	2850	0
287	20240604	154900	91607650	2850	2850	2850	2850	0
288	20240604	154800	91607650	2850	2850	2850	2850	0
289	20240604	154700	91607650	2850	2850	2850	2850	0
290	20240604	154600	91607650	2850	2850	2850	2850	0
291	20240604	154500	91607650	2850	2850	2850	2850	0
292	20240604	154400	91607650	2850	2850	2850	2850	0
293	20240604	154300	91607650	2850	2850	2850	2850	0
294	20240604	154200	91607650	2850	2850	2850	2850	0
295	20240604	154100	91607650	2850	2850	2850	2850	0
296	20240604	154000	91607650	2850	2850	2850	2850	0
297	20240604	153900	91607650	2850	2850	2850	2850	0
298	20240604	153800	91607650	2850	2850	2850	2850	0
299	20240604	153700	91607650	2850	2850	2850	2850	0
300	20240604	153600	91607650	2850	2850	2850	2850	0
301	20240604	153500	91607650	2850	2850	2850	2850	0
302	20240604	153400	91607650	2850	2850	2850	2850	1376
303	20240604	153300	91607650	2850	2850	2850	2850	0
304	20240604	153200	91607650	2850	2850	2850	2850	0
305	20240604	153100	91607650	2850	2850	2850	2850	0
306	20240604	153000	91607650	2850	2850	2850	2850	1376
307	20240604	152900	87686050	2840	2840	2840	2840	0
308	20240604	152800	87686050	2840	2840	2840	2840	0
309	20240604	152700	87686050	2840	2840	2840	2840	0
310	20240604	152600	87686050	2840	2840	2840	2840	0
311	20240604	152500	87686050	2840	2840	2840	2840	0
312	20240604	152400	87686050	2840	2840	2840	2840	0
313	20240604	152300	87686050	2840	2840	2840	2840	0
314	20240604	152200	87686050	2840	2840	2840	2840	0
315	20240604	152100	87686050	2840	2840	2840	2840	0
316	20240604	152000	87686050	2840	2840	2840	2840	0
317	20240604	151900	87686050	2840	2840	2840	2840	0
318	20240604	151800	87686050	2840	2840	2840	2840	0
319	20240604	151700	87686050	2840	2840	2840	2840	0
320	20240604	151600	87686050	2840	2840	2840	2840	0
321	20240604	151500	87686050	2840	2840	2840	2840	0
322	20240604	151400	87686050	2840	2840	2840	2840	0
323	20240604	151300	87686050	2840	2830	2840	2830	48
324	20240604	151200	87550030	2830	2830	2830	2830	0
325	20240604	151100	87550030	2830	2830	2830	2830	0
326	20240604	151000	87550030	2830	2830	2830	2830	0
327	20240604	150900	87550030	2830	2830	2830	2830	0
328	20240604	150800	87550030	2830	2830	2830	2830	0
329	20240604	150700	87550030	2830	2830	2830	2830	3
330	20240604	150600	87541540	2840	2840	2840	2840	0
331	20240604	150500	87541540	2840	2840	2840	2840	0
332	20240604	150400	87541540	2840	2840	2840	2840	18
333	20240604	150300	87490420	2820	2840	2840	2820	418
334	20240604	150200	86309600	2840	2840	2840	2840	10
335	20240604	150100	86281200	2840	2840	2840	2840	0
336	20240604	150000	86281200	2840	2840	2840	2840	0
337	20240604	145900	86281200	2840	2830	2840	2830	765
338	20240604	145800	84112735	2830	2830	2830	2830	0
339	20240604	145700	84112735	2830	2830	2830	2830	0
340	20240604	145600	84112735	2830	2820	2830	2820	600
341	20240604	145500	82418735	2830	2830	2830	2830	840
342	20240604	145400	80041535	2830	2830	2830	2830	18
343	20240604	145300	79990595	2820	2820	2820	2820	0
344	20240604	145200	79990595	2820	2820	2820	2820	403
345	20240604	145100	78854135	2830	2830	2830	2830	0
346	20240604	145000	78854135	2830	2830	2830	2830	10
347	20240604	144900	78825835	2840	2840	2840	2840	0
348	20240604	144800	78825835	2840	2840	2840	2840	0
349	20240604	144700	78825835	2840	2840	2840	2840	0
350	20240604	144600	78825835	2840	2840	2840	2840	0
351	20240604	144500	78825835	2840	2840	2840	2840	0
352	20240604	144400	78825835	2840	2840	2840	2840	0
353	20240604	144300	78825835	2840	2840	2840	2840	0
354	20240604	144200	78825835	2840	2840	2840	2840	0
355	20240604	144100	78825835	2840	2840	2840	2840	0
356	20240604	144000	78825835	2840	2840	2840	2840	0
357	20240604	143900	78825835	2840	2840	2840	2840	0
358	20240604	143800	78825835	2840	2840	2840	2840	0
359	20240604	143700	78825835	2840	2840	2840	2840	0
360	20240604	143600	78825835	2840	2840	2840	2840	0
361	20240604	143500	78825835	2840	2840	2840	2840	1
362	20240604	143400	78822995	2820	2820	2820	2820	0
363	20240604	143300	78822995	2820	2820	2820	2820	0
364	20240604	143200	78822995	2820	2820	2820	2820	0
365	20240604	143100	78822995	2820	2820	2820	2820	2
366	20240604	143000	78817355	2820	2825	2825	2820	667
367	20240604	142900	76935860	2830	2835	2835	2830	16
368	20240604	142800	76890505	2840	2840	2840	2840	0
369	20240604	142700	76890505	2840	2840	2840	2840	0
370	20240604	142600	76890505	2840	2840	2840	2840	100
371	20240604	142500	76606505	2845	2845	2845	2845	0
372	20240604	142400	76606505	2845	2845	2845	2845	0
373	20240604	142300	76606505	2845	2845	2845	2845	0
374	20240604	142200	76606505	2845	2845	2845	2845	0
375	20240604	142100	76606505	2845	2845	2845	2845	0
376	20240604	142000	76606505	2845	2845	2845	2845	0
377	20240604	141900	76606505	2845	2845	2845	2845	0
378	20240604	141800	76606505	2845	2845	2845	2845	2
379	20240604	141700	76600815	2850	2850	2850	2850	0
380	20240604	141600	76600815	2850	2850	2850	2850	0
381	20240604	141500	76600815	2850	2850	2850	2850	0
382	20240604	141400	76600815	2850	2850	2850	2850	0
383	20240604	141300	76600815	2850	2850	2850	2850	0
384	20240604	141200	76600815	2850	2850	2850	2850	0
385	20240604	141100	76600815	2850	2850	2850	2850	0
386	20240604	141000	76600815	2850	2850	2850	2850	0
387	20240604	140900	76600815	2850	2850	2850	2850	0
388	20240604	140800	76600815	2850	2850	2850	2850	2
389	20240604	140700	76595115	2850	2845	2850	2845	40
390	20240604	140600	76481225	2820	2835	2835	2820	1000
391	20240604	140500	73658825	2850	2850	2850	2850	0
392	20240604	140400	73658825	2850	2850	2850	2850	0
393	20240604	140300	73658825	2850	2850	2850	2850	0
394	20240604	140200	73658825	2850	2850	2850	2850	0
395	20240604	140100	73658825	2850	2850	2850	2850	0
396	20240604	140000	73658825	2850	2850	2850	2850	0
397	20240604	135900	73658825	2850	2850	2850	2850	0
398	20240604	135800	73658825	2850	2850	2850	2850	0
399	20240604	135700	73658825	2850	2850	2850	2850	0
400	20240604	135600	73658825	2850	2850	2850	2850	0
401	20240604	135500	73658825	2850	2850	2850	2850	0
402	20240604	135400	73658825	2850	2850	2850	2850	0
403	20240604	135300	73658825	2850	2850	2850	2850	5
404	20240604	135200	73644575	2850	2850	2850	2850	0
405	20240604	135100	73644575	2850	2850	2850	2850	0
406	20240604	135000	73644575	2850	2850	2850	2850	191
407	20240604	134900	73100225	2840	2840	2840	2840	1960
408	20240604	134800	67533825	2835	2835	2835	2835	1448
409	20240604	134700	63428745	2835	2835	2835	2835	0
410	20240604	134600	63428745	2835	2835	2835	2835	0
411	20240604	134500	63428745	2835	2835	2835	2835	0
412	20240604	134400	63428745	2835	2835	2835	2835	0
413	20240604	134300	63428745	2835	2835	2835	2835	9
414	20240604	134200	63403230	2835	2835	2835	2835	0
415	20240604	134100	63403230	2835	2835	2835	2835	0
416	20240604	134000	63403230	2835	2835	2835	2835	0
417	20240604	133900	63403230	2835	2835	2835	2835	0
418	20240604	133800	63403230	2835	2835	2835	2835	0
419	20240604	133700	63403230	2835	2835	2835	2835	0
420	20240604	133600	63403230	2835	2835	2835	2835	0
421	20240604	133500	63403230	2835	2835	2835	2835	355
422	20240604	133400	62396805	2835	2835	2835	2835	0
423	20240604	133300	62396805	2835	2835	2835	2835	0
424	20240604	133200	62396805	2835	2835	2835	2835	0
425	20240604	133100	62396805	2835	2835	2835	2835	0
426	20240604	133000	62396805	2835	2835	2835	2835	1
427	20240604	132900	62393970	2835	2835	2835	2835	10
428	20240604	132800	62365620	2835	2835	2835	2835	0
429	20240604	132700	62365620	2835	2835	2835	2835	10
430	20240604	132600	62337270	2835	2835	2835	2835	0
431	20240604	132500	62337270	2835	2835	2835	2835	0
432	20240604	132400	62337270	2835	2835	2835	2835	0
433	20240604	132300	62337270	2835	2835	2835	2835	0
434	20240604	132200	62337270	2835	2835	2835	2835	0
435	20240604	132100	62337270	2835	2835	2835	2835	0
436	20240604	132000	62337270	2835	2835	2835	2835	0
437	20240604	131900	62337270	2835	2835	2835	2835	0
438	20240604	131800	62337270	2835	2835	2835	2835	0
439	20240604	131700	62337270	2835	2835	2835	2835	0
440	20240604	131600	62337270	2835	2835	2835	2835	0
441	20240604	131500	62337270	2835	2835	2835	2835	0
442	20240604	131400	62337270	2835	2835	2835	2835	0
443	20240604	131300	62337270	2835	2835	2835	2835	150
444	20240604	131200	61912020	2835	2835	2835	2835	300
445	20240604	131100	61061520	2835	2835	2835	2835	0
446	20240604	131000	61061520	2835	2835	2835	2835	0
447	20240604	130900	61061520	2835	2835	2835	2835	0
448	20240604	130800	61061520	2835	2835	2835	2835	18
449	20240604	130700	61010490	2825	2825	2825	2825	0
450	20240604	130600	61010490	2825	2835	2835	2825	2
451	20240604	130500	61004830	2825	2825	2825	2825	0
452	20240604	130400	61004830	2825	2830	2835	2825	41
453	20240604	130300	60888790	2830	2830	2830	2830	0
454	20240604	130200	60888790	2830	2830	2830	2830	7
455	20240604	130100	60868980	2830	2830	2830	2830	0
456	20240604	130000	60868980	2830	2830	2830	2830	150
457	20240604	125900	60444480	2830	2830	2830	2830	0
458	20240604	125800	60444480	2830	2830	2830	2830	6
459	20240604	125700	60427500	2825	2825	2825	2825	0
460	20240604	125600	60427500	2825	2825	2825	2825	0
461	20240604	125500	60427500	2825	2825	2825	2825	0
462	20240604	125400	60427500	2825	2825	2825	2825	0
463	20240604	125300	60427500	2825	2825	2825	2825	0
464	20240604	125200	60427500	2825	2825	2825	2825	0
465	20240604	125100	60427500	2825	2825	2825	2825	0
466	20240604	125000	60427500	2825	2825	2825	2825	19
467	20240604	124900	60373825	2825	2825	2825	2825	0
468	20240604	124800	60373825	2825	2825	2825	2825	0
469	20240604	124700	60373825	2825	2815	2825	2815	698
470	20240604	124600	58408775	2815	2820	2820	2815	750
471	20240604	124500	56294400	2835	2825	2835	2820	758
472	20240604	124400	54156120	2835	2835	2835	2835	0
473	20240604	124300	54156120	2835	2830	2835	2825	362
474	20240604	124200	53133020	2835	2835	2835	2835	0
475	20240604	124100	53133020	2835	2835	2835	2835	0
476	20240604	124000	53133020	2835	2835	2835	2835	0
477	20240604	123900	53133020	2835	2835	2835	2835	0
478	20240604	123800	53133020	2835	2835	2835	2835	0
479	20240604	123700	53133020	2835	2835	2835	2835	0
480	20240604	123600	53133020	2835	2835	2835	2835	0
481	20240604	123500	53133020	2835	2835	2835	2835	0
482	20240604	123400	53133020	2835	2830	2835	2830	8
483	20240604	123300	53110375	2825	2825	2825	2825	20
484	20240604	123200	53053875	2830	2830	2830	2830	2
485	20240604	123100	53048215	2835	2835	2835	2835	0
486	20240604	123000	53048215	2835	2835	2835	2835	0
487	20240604	122900	53048215	2835	2835	2835	2835	0
488	20240604	122800	53048215	2835	2835	2835	2835	0
489	20240604	122700	53048215	2835	2835	2835	2835	0
490	20240604	122600	53048215	2835	2835	2835	2835	0
491	20240604	122500	53048215	2835	2835	2835	2835	0
492	20240604	122400	53048215	2835	2835	2835	2835	0
493	20240604	122300	53048215	2835	2835	2835	2835	0
494	20240604	122200	53048215	2835	2835	2835	2835	0
495	20240604	122100	53048215	2835	2835	2835	2835	0
496	20240604	122000	53048215	2835	2835	2835	2835	1
497	20240604	121900	53045380	2825	2825	2825	2825	0
498	20240604	121800	53045380	2825	2825	2825	2825	4
499	20240604	121700	53034080	2835	2835	2835	2835	0
500	20240604	121600	53034080	2835	2835	2835	2835	0
501	20240604	121500	53034080	2835	2835	2835	2835	0
502	20240604	121400	53034080	2835	2835	2835	2835	0
503	20240604	121300	53034080	2835	2835	2835	2835	0
504	20240604	121200	53034080	2835	2835	2835	2835	3
505	20240604	121100	53025575	2835	2835	2835	2835	0
506	20240604	121000	53025575	2835	2835	2835	2835	0
507	20240604	120900	53025575	2835	2835	2835	2835	1
508	20240604	120800	53022740	2820	2820	2820	2820	20
509	20240604	120700	52966340	2835	2835	2835	2835	0
510	20240604	120600	52966340	2835	2835	2835	2835	0
511	20240604	120500	52966340	2835	2835	2835	2835	19
512	20240604	120400	52912475	2820	2825	2850	2820	1023
513	20240604	120300	50024735	2850	2850	2850	2850	0
514	20240604	120200	50024735	2850	2850	2850	2850	0
515	20240604	120100	50024735	2850	2850	2850	2850	0
516	20240604	120000	50024735	2850	2850	2850	2850	0
517	20240604	115900	50024735	2850	2850	2850	2850	0
518	20240604	115800	50024735	2850	2850	2850	2850	0
519	20240604	115700	50024735	2850	2850	2850	2850	0
520	20240604	115600	50024735	2850	2850	2850	2850	0
521	20240604	115500	50024735	2850	2850	2850	2850	0
522	20240604	115400	50024735	2850	2850	2850	2850	0
523	20240604	115300	50024735	2850	2850	2850	2850	0
524	20240604	115200	50024735	2850	2850	2850	2850	1
525	20240604	115100	50021885	2830	2830	2830	2830	0
526	20240604	115000	50021885	2830	2830	2830	2830	36
527	20240604	114900	49920005	2830	2830	2830	2830	0
528	20240604	114800	49920005	2830	2830	2830	2830	0
529	20240604	114700	49920005	2830	2835	2835	2830	137
530	20240604	114600	49532245	2850	2850	2850	2850	0
531	20240604	114500	49532245	2850	2850	2850	2850	0
532	20240604	114400	49532245	2850	2850	2850	2850	0
533	20240604	114300	49532245	2850	2850	2850	2850	0
534	20240604	114200	49532245	2850	2850	2850	2850	0
535	20240604	114100	49532245	2850	2850	2850	2850	0
536	20240604	114000	49532245	2850	2850	2850	2850	1
537	20240604	113900	49529395	2850	2850	2850	2850	0
538	20240604	113800	49529395	2850	2850	2850	2850	0
539	20240604	113700	49529395	2850	2850	2850	2850	0
540	20240604	113600	49529395	2850	2850	2850	2850	0
541	20240604	113500	49529395	2850	2850	2850	2850	0
542	20240604	113400	49529395	2850	2850	2850	2850	0
543	20240604	113300	49529395	2850	2850	2850	2850	0
544	20240604	113200	49529395	2850	2850	2850	2850	0
545	20240604	113100	49529395	2850	2850	2850	2850	0
546	20240604	113000	49529395	2850	2850	2850	2850	0
547	20240604	112900	49529395	2850	2850	2850	2850	0
548	20240604	112800	49529395	2850	2850	2850	2850	0
549	20240604	112700	49529395	2850	2850	2850	2850	0
550	20240604	112600	49529395	2850	2850	2850	2850	0
551	20240604	112500	49529395	2850	2850	2850	2850	0
552	20240604	112400	49529395	2850	2850	2850	2850	1
553	20240604	112300	49526545	2830	2830	2830	2830	83
554	20240604	112200	49291655	2855	2855	2855	2855	10
555	20240604	112100	49263105	2855	2855	2855	2855	0
556	20240604	112000	49263105	2855	2855	2855	2855	0
557	20240604	111900	49263105	2855	2855	2855	2855	0
558	20240604	111800	49263105	2855	2855	2855	2855	0
559	20240604	111700	49263105	2855	2855	2855	2855	0
560	20240604	111600	49263105	2855	2855	2855	2855	0
561	20240604	111500	49263105	2855	2855	2855	2855	10
562	20240604	111400	49234555	2860	2860	2860	2860	0
563	20240604	111300	49234555	2860	2860	2860	2860	0
564	20240604	111200	49234555	2860	2860	2860	2860	0
565	20240604	111100	49234555	2860	2860	2860	2860	0
566	20240604	111000	49234555	2860	2860	2860	2860	1
567	20240604	110900	49231695	2830	2830	2830	2830	45
568	20240604	110800	49104345	2860	2860	2860	2860	0
569	20240604	110700	49104345	2860	2860	2860	2860	0
570	20240604	110600	49104345	2860	2860	2860	2860	0
571	20240604	110500	49104345	2860	2860	2860	2860	0
572	20240604	110400	49104345	2860	2860	2860	2860	0
573	20240604	110300	49104345	2860	2860	2860	2860	0
574	20240604	110200	49104345	2860	2860	2860	2860	1
575	20240604	110100	49101485	2850	2850	2850	2850	500
576	20240604	110000	47676485	2850	2850	2850	2850	0
577	20240604	105900	47676485	2850	2830	2850	2830	2
578	20240604	105800	47670805	2850	2850	2850	2850	0
579	20240604	105700	47670805	2850	2850	2850	2850	1
580	20240604	105600	47667955	2850	2850	2850	2850	0
581	20240604	105500	47667955	2850	2850	2850	2850	0
582	20240604	105400	47667955	2850	2850	2850	2850	0
583	20240604	105300	47667955	2850	2830	2850	2820	294
584	20240604	105200	46838330	2845	2845	2845	2845	1
585	20240604	105100	46835485	2835	2835	2835	2835	0
586	20240604	105000	46835485	2835	2830	2845	2830	4
587	20240604	104900	46824135	2845	2845	2845	2835	7
588	20240604	104800	46804235	2850	2850	2850	2850	0
589	20240604	104700	46804235	2850	2835	2850	2835	130
590	20240604	104600	46434980	2835	2835	2835	2835	20
591	20240604	104500	46378280	2845	2845	2845	2845	0
592	20240604	104400	46378280	2845	2845	2845	2845	12
593	20240604	104300	46344140	2860	2860	2860	2860	0
594	20240604	104200	46344140	2860	2860	2860	2860	0
595	20240604	104100	46344140	2860	2860	2860	2860	0
596	20240604	104000	46344140	2860	2860	2860	2860	0
597	20240604	103900	46344140	2860	2860	2860	2860	0
598	20240604	103800	46344140	2860	2860	2860	2860	0
599	20240604	103700	46344140	2860	2830	2860	2830	763
600	20240604	103600	44184820	2830	2830	2830	2830	1
601	20240604	103500	44181990	2830	2830	2830	2830	237
602	20240604	103400	43511280	2835	2835	2835	2835	0
603	20240604	103300	43511280	2835	2830	2835	2815	2207
604	20240604	103200	37279010	2835	2835	2835	2835	0
605	20240604	103100	37279010	2835	2835	2835	2835	0
606	20240604	103000	37279010	2835	2835	2835	2835	20
607	20240604	102900	37222310	2835	2835	2835	2835	36
608	20240604	102800	37120250	2835	2835	2835	2835	21
609	20240604	102700	37060715	2850	2830	2850	2825	388
610	20240604	102600	35963135	2830	2825	2830	2825	5
611	20240604	102500	35949005	2825	2825	2825	2825	0
612	20240604	102400	35949005	2825	2825	2825	2825	2
613	20240604	102300	35943355	2825	2825	2825	2825	12
614	20240604	102200	35909455	2825	2825	2825	2825	41
615	20240604	102100	35793630	2825	2825	2825	2825	0
616	20240604	102000	35793630	2825	2825	2825	2825	49
617	20240604	101900	35655205	2825	2825	2825	2825	20
618	20240604	101800	35598705	2830	2850	2850	2815	2508
619	20240604	101700	28534200	2825	2825	2825	2825	0
620	20240604	101600	28534200	2825	2825	2825	2825	124
621	20240604	101500	28183900	2850	2850	2850	2850	0
622	20240604	101400	28183900	2850	2835	2850	2835	690
623	20240604	101300	26227735	2835	2835	2835	2835	0
624	20240604	101200	26227735	2835	2835	2835	2835	0
625	20240604	101100	26227735	2835	2835	2835	2835	0
626	20240604	101000	26227735	2835	2835	2835	2835	0
627	20240604	100900	26227735	2835	2835	2835	2835	0
628	20240604	100800	26227735	2835	2835	2835	2835	21
629	20240604	100700	26168200	2850	2850	2850	2850	0
630	20240604	100600	26168200	2850	2850	2850	2850	0
631	20240604	100500	26168200	2850	2850	2850	2850	0
632	20240604	100400	26168200	2850	2850	2850	2850	0
633	20240604	100300	26168200	2850	2850	2850	2850	0
634	20240604	100200	26168200	2850	2850	2850	2850	2
635	20240604	100100	26162500	2870	2870	2870	2870	0
636	20240604	100000	26162500	2870	2870	2870	2870	2
637	20240604	095900	26156760	2870	2870	2870	2870	1
638	20240604	095800	26153890	2870	2865	2870	2865	148
639	20240604	095700	25729865	2865	2865	2865	2865	2
640	20240604	095600	25724135	2865	2865	2865	2865	0
641	20240604	095500	25724135	2865	2865	2865	2865	57
642	20240604	095400	25560830	2865	2860	2865	2860	59
643	20240604	095300	25392075	2865	2865	2865	2865	12
644	20240604	095200	25357695	2865	2870	2870	2865	11
645	20240604	095100	25326170	2870	2870	2870	2870	1
646	20240604	095000	25323300	2880	2880	2880	2880	0
647	20240604	094900	25323300	2880	2880	2880	2880	0
648	20240604	094800	25323300	2880	2865	2880	2865	129
649	20240604	094700	24953165	2865	2865	2865	2865	42
650	20240604	094600	24832835	2870	2870	2870	2870	0
651	20240604	094500	24832835	2870	2870	2870	2870	0
652	20240604	094400	24832835	2870	2870	2870	2870	2
653	20240604	094300	24827095	2870	2840	2870	2840	1107
654	20240604	094200	21673085	2840	2835	2840	2835	987
655	20240604	094100	18871400	2835	2830	2835	2830	367
656	20240604	094000	17832780	2830	2830	2830	2830	0
657	20240604	093900	17832780	2830	2830	2830	2830	0
658	20240604	093800	17832780	2830	2830	2830	2830	0
659	20240604	093700	17832780	2830	2830	2830	2830	0
660	20240604	093600	17832780	2830	2830	2830	2830	3
661	20240604	093500	17824290	2830	2830	2830	2830	0
662	20240604	093400	17824290	2830	2830	2830	2830	10
663	20240604	093300	17795990	2830	2830	2830	2830	2
664	20240604	093200	17790330	2830	2830	2830	2830	0
665	20240604	093100	17790330	2830	2830	2830	2830	0
666	20240604	093000	17790330	2830	2830	2830	2830	17
667	20240604	092900	17742220	2810	2810	2810	2810	1372
668	20240604	092800	13886900	2815	2815	2815	2815	164
669	20240604	092700	13425240	2815	2815	2815	2815	6
670	20240604	092600	13408350	2815	2815	2815	2815	743
671	20240604	092500	11316805	2815	2830	2830	2815	621
672	20240604	092400	9568615	2830	2830	2830	2830	0
673	20240604	092300	9568615	2830	2830	2830	2830	4
674	20240604	092200	9557295	2830	2830	2830	2830	0
675	20240604	092100	9557295	2830	2830	2830	2830	1
676	20240604	092000	9554465	2815	2830	2830	2815	945
677	20240604	091900	6891595	2820	2820	2820	2820	6
678	20240604	091800	6874675	2830	2830	2830	2830	0
679	20240604	091700	6874675	2830	2830	2830	2830	0
680	20240604	091600	6874675	2830	2830	2830	2830	0
681	20240604	091500	6874675	2830	2830	2830	2830	0
682	20240604	091400	6874675	2830	2830	2830	2830	0
683	20240604	091300	6874675	2830	2830	2830	2830	3
684	20240604	091200	6866185	2820	2825	2825	2820	531
685	20240604	091100	5368760	2830	2835	2835	2830	767
686	20240604	091000	3194960	2835	2835	2835	2835	100
687	20240604	090900	2911460	2835	2835	2835	2835	41
688	20240604	090800	2795225	2835	2835	2835	2835	0
689	20240604	090700	2795225	2835	2835	2835	2835	177
690	20240604	090600	2293430	2835	2835	2835	2835	367
691	20240604	090500	1252985	2835	2830	2835	2830	340
692	20240604	090400	289170	2835	2835	2835	2835	0
693	20240604	090300	289170	2835	2835	2835	2835	0
694	20240604	090200	289170	2835	2835	2835	2835	0
695	20240604	090100	289170	2835	2835	2835	2835	0
696	20240604	090000	289170	2835	2835	2835	2835	102