KissMeData/308080/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	211200	91374470	4365	4365	4365	4365	166
3	20240604	211100	91374470	4365	4365	4365	4365	0
4	20240604	211000	91374470	4365	4365	4365	4365	0
5	20240604	210900	91374470	4365	4365	4365	4365	0
6	20240604	210800	91374470	4365	4365	4365	4365	0
7	20240604	210700	91374470	4365	4365	4365	4365	0
8	20240604	210600	91374470	4365	4365	4365	4365	0
9	20240604	210500	91374470	4365	4365	4365	4365	0
10	20240604	210400	91374470	4365	4365	4365	4365	0
11	20240604	210300	91374470	4365	4365	4365	4365	0
12	20240604	210200	91374470	4365	4365	4365	4365	0
13	20240604	210100	91374470	4365	4365	4365	4365	0
14	20240604	210000	91374470	4365	4365	4365	4365	0
15	20240604	205900	91374470	4365	4365	4365	4365	0
16	20240604	205800	91374470	4365	4365	4365	4365	0
17	20240604	205700	91374470	4365	4365	4365	4365	0
18	20240604	205600	91374470	4365	4365	4365	4365	0
19	20240604	205500	91374470	4365	4365	4365	4365	0
20	20240604	205400	91374470	4365	4365	4365	4365	0
21	20240604	205300	91374470	4365	4365	4365	4365	0
22	20240604	205200	91374470	4365	4365	4365	4365	0
23	20240604	205100	91374470	4365	4365	4365	4365	0
24	20240604	205000	91374470	4365	4365	4365	4365	0
25	20240604	204900	91374470	4365	4365	4365	4365	0
26	20240604	204800	91374470	4365	4365	4365	4365	0
27	20240604	204700	91374470	4365	4365	4365	4365	0
28	20240604	204600	91374470	4365	4365	4365	4365	0
29	20240604	204500	91374470	4365	4365	4365	4365	0
30	20240604	204400	91374470	4365	4365	4365	4365	0
31	20240604	204300	91374470	4365	4365	4365	4365	0
32	20240604	204200	91374470	4365	4365	4365	4365	166
33	20240604	204100	91374470	4365	4365	4365	4365	0
34	20240604	204000	91374470	4365	4365	4365	4365	0
35	20240604	203900	91374470	4365	4365	4365	4365	0
36	20240604	203800	91374470	4365	4365	4365	4365	0
37	20240604	203700	91374470	4365	4365	4365	4365	0
38	20240604	203600	91374470	4365	4365	4365	4365	0
39	20240604	203500	91374470	4365	4365	4365	4365	0
40	20240604	203400	91374470	4365	4365	4365	4365	0
41	20240604	203300	91374470	4365	4365	4365	4365	0
42	20240604	203200	91374470	4365	4365	4365	4365	0
43	20240604	203100	91374470	4365	4365	4365	4365	0
44	20240604	203000	91374470	4365	4365	4365	4365	0
45	20240604	202900	91374470	4365	4365	4365	4365	0
46	20240604	202800	91374470	4365	4365	4365	4365	0
47	20240604	202700	91374470	4365	4365	4365	4365	0
48	20240604	202600	91374470	4365	4365	4365	4365	0
49	20240604	202500	91374470	4365	4365	4365	4365	0
50	20240604	202400	91374470	4365	4365	4365	4365	0
51	20240604	202300	91374470	4365	4365	4365	4365	0
52	20240604	202200	91374470	4365	4365	4365	4365	0
53	20240604	202100	91374470	4365	4365	4365	4365	0
54	20240604	202000	91374470	4365	4365	4365	4365	0
55	20240604	201900	91374470	4365	4365	4365	4365	0
56	20240604	201800	91374470	4365	4365	4365	4365	0
57	20240604	201700	91374470	4365	4365	4365	4365	0
58	20240604	201600	91374470	4365	4365	4365	4365	0
59	20240604	201500	91374470	4365	4365	4365	4365	0
60	20240604	201400	91374470	4365	4365	4365	4365	0
61	20240604	201300	91374470	4365	4365	4365	4365	0
62	20240604	201200	91374470	4365	4365	4365	4365	166
63	20240604	201100	91374470	4365	4365	4365	4365	0
64	20240604	201000	91374470	4365	4365	4365	4365	0
65	20240604	200900	91374470	4365	4365	4365	4365	0
66	20240604	200800	91374470	4365	4365	4365	4365	0
67	20240604	200700	91374470	4365	4365	4365	4365	0
68	20240604	200600	91374470	4365	4365	4365	4365	0
69	20240604	200500	91374470	4365	4365	4365	4365	0
70	20240604	200400	91374470	4365	4365	4365	4365	0
71	20240604	200300	91374470	4365	4365	4365	4365	0
72	20240604	200200	91374470	4365	4365	4365	4365	0
73	20240604	200100	91374470	4365	4365	4365	4365	0
74	20240604	200000	91374470	4365	4365	4365	4365	0
75	20240604	195900	91374470	4365	4365	4365	4365	0
76	20240604	195800	91374470	4365	4365	4365	4365	0
77	20240604	195700	91374470	4365	4365	4365	4365	0
78	20240604	195600	91374470	4365	4365	4365	4365	0
79	20240604	195500	91374470	4365	4365	4365	4365	0
80	20240604	195400	91374470	4365	4365	4365	4365	0
81	20240604	195300	91374470	4365	4365	4365	4365	0
82	20240604	195200	91374470	4365	4365	4365	4365	0
83	20240604	195100	91374470	4365	4365	4365	4365	0
84	20240604	195000	91374470	4365	4365	4365	4365	0
85	20240604	194900	91374470	4365	4365	4365	4365	0
86	20240604	194800	91374470	4365	4365	4365	4365	0
87	20240604	194700	91374470	4365	4365	4365	4365	0
88	20240604	194600	91374470	4365	4365	4365	4365	0
89	20240604	194500	91374470	4365	4365	4365	4365	0
90	20240604	194400	91374470	4365	4365	4365	4365	0
91	20240604	194300	91374470	4365	4365	4365	4365	0
92	20240604	194200	91374470	4365	4365	4365	4365	166
93	20240604	194100	91374470	4365	4365	4365	4365	0
94	20240604	194000	91374470	4365	4365	4365	4365	0
95	20240604	193900	91374470	4365	4365	4365	4365	0
96	20240604	193800	91374470	4365	4365	4365	4365	0
97	20240604	193700	91374470	4365	4365	4365	4365	0
98	20240604	193600	91374470	4365	4365	4365	4365	0
99	20240604	193500	91374470	4365	4365	4365	4365	0
100	20240604	193400	91374470	4365	4365	4365	4365	0
101	20240604	193300	91374470	4365	4365	4365	4365	0
102	20240604	193200	91374470	4365	4365	4365	4365	0
103	20240604	193100	91374470	4365	4365	4365	4365	0
104	20240604	193000	91374470	4365	4365	4365	4365	0
105	20240604	192900	91374470	4365	4365	4365	4365	0
106	20240604	192800	91374470	4365	4365	4365	4365	0
107	20240604	192700	91374470	4365	4365	4365	4365	0
108	20240604	192600	91374470	4365	4365	4365	4365	0
109	20240604	192500	91374470	4365	4365	4365	4365	0
110	20240604	192400	91374470	4365	4365	4365	4365	0
111	20240604	192300	91374470	4365	4365	4365	4365	0
112	20240604	192200	91374470	4365	4365	4365	4365	0
113	20240604	192100	91374470	4365	4365	4365	4365	0
114	20240604	192000	91374470	4365	4365	4365	4365	0
115	20240604	191900	91374470	4365	4365	4365	4365	0
116	20240604	191800	91374470	4365	4365	4365	4365	0
117	20240604	191700	91374470	4365	4365	4365	4365	0
118	20240604	191600	91374470	4365	4365	4365	4365	0
119	20240604	191500	91374470	4365	4365	4365	4365	0
120	20240604	191400	91374470	4365	4365	4365	4365	0
121	20240604	191300	91374470	4365	4365	4365	4365	0
122	20240604	191200	91374470	4365	4365	4365	4365	166
123	20240604	191100	91374470	4365	4365	4365	4365	0
124	20240604	191000	91374470	4365	4365	4365	4365	0
125	20240604	190900	91374470	4365	4365	4365	4365	0
126	20240604	190800	91374470	4365	4365	4365	4365	0
127	20240604	190700	91374470	4365	4365	4365	4365	0
128	20240604	190600	91374470	4365	4365	4365	4365	0
129	20240604	190500	91374470	4365	4365	4365	4365	0
130	20240604	190400	91374470	4365	4365	4365	4365	0
131	20240604	190300	91374470	4365	4365	4365	4365	0
132	20240604	190200	91374470	4365	4365	4365	4365	0
133	20240604	190100	91374470	4365	4365	4365	4365	0
134	20240604	190000	91374470	4365	4365	4365	4365	0
135	20240604	185900	91374470	4365	4365	4365	4365	0
136	20240604	185800	91374470	4365	4365	4365	4365	0
137	20240604	185700	91374470	4365	4365	4365	4365	0
138	20240604	185600	91374470	4365	4365	4365	4365	0
139	20240604	185500	91374470	4365	4365	4365	4365	0
140	20240604	185400	91374470	4365	4365	4365	4365	0
141	20240604	185300	91374470	4365	4365	4365	4365	0
142	20240604	185200	91374470	4365	4365	4365	4365	0
143	20240604	185100	91374470	4365	4365	4365	4365	0
144	20240604	185000	91374470	4365	4365	4365	4365	0
145	20240604	184900	91374470	4365	4365	4365	4365	0
146	20240604	184800	91374470	4365	4365	4365	4365	0
147	20240604	184700	91374470	4365	4365	4365	4365	0
148	20240604	184600	91374470	4365	4365	4365	4365	0
149	20240604	184500	91374470	4365	4365	4365	4365	0
150	20240604	184400	91374470	4365	4365	4365	4365	0
151	20240604	184300	91374470	4365	4365	4365	4365	0
152	20240604	184200	91374470	4365	4365	4365	4365	166
153	20240604	184100	91374470	4365	4365	4365	4365	0
154	20240604	184000	91374470	4365	4365	4365	4365	0
155	20240604	183900	91374470	4365	4365	4365	4365	0
156	20240604	183800	91374470	4365	4365	4365	4365	0
157	20240604	183700	91374470	4365	4365	4365	4365	0
158	20240604	183600	91374470	4365	4365	4365	4365	0
159	20240604	183500	91374470	4365	4365	4365	4365	0
160	20240604	183400	91374470	4365	4365	4365	4365	0
161	20240604	183300	91374470	4365	4365	4365	4365	0
162	20240604	183200	91374470	4365	4365	4365	4365	0
163	20240604	183100	91374470	4365	4365	4365	4365	0
164	20240604	183000	91374470	4365	4365	4365	4365	0
165	20240604	182900	91374470	4365	4365	4365	4365	0
166	20240604	182800	91374470	4365	4365	4365	4365	0
167	20240604	182700	91374470	4365	4365	4365	4365	0
168	20240604	182600	91374470	4365	4365	4365	4365	0
169	20240604	182500	91374470	4365	4365	4365	4365	0
170	20240604	182400	91374470	4365	4365	4365	4365	0
171	20240604	182300	91374470	4365	4365	4365	4365	0
172	20240604	182200	91374470	4365	4365	4365	4365	0
173	20240604	182100	91374470	4365	4365	4365	4365	0
174	20240604	182000	91374470	4365	4365	4365	4365	0
175	20240604	181900	91374470	4365	4365	4365	4365	0
176	20240604	181800	91374470	4365	4365	4365	4365	0
177	20240604	181700	91374470	4365	4365	4365	4365	0
178	20240604	181600	91374470	4365	4365	4365	4365	0
179	20240604	181500	91374470	4365	4365	4365	4365	0
180	20240604	181400	91374470	4365	4365	4365	4365	0
181	20240604	181300	91374470	4365	4365	4365	4365	0
182	20240604	181200	91374470	4365	4365	4365	4365	166
183	20240604	181100	91374470	4365	4365	4365	4365	0
184	20240604	181000	91374470	4365	4365	4365	4365	0
185	20240604	180900	91374470	4365	4365	4365	4365	0
186	20240604	180800	91374470	4365	4365	4365	4365	0
187	20240604	180700	91374470	4365	4365	4365	4365	0
188	20240604	180600	91374470	4365	4365	4365	4365	0
189	20240604	180500	91374470	4365	4365	4365	4365	0
190	20240604	180400	91374470	4365	4365	4365	4365	0
191	20240604	180300	91374470	4365	4365	4365	4365	0
192	20240604	180200	91374470	4365	4365	4365	4365	0
193	20240604	180100	91374470	4365	4365	4365	4365	0
194	20240604	180000	91374470	4365	4365	4365	4365	0
195	20240604	175900	91374470	4365	4365	4365	4365	0
196	20240604	175800	91374470	4365	4365	4365	4365	0
197	20240604	175700	91374470	4365	4365	4365	4365	0
198	20240604	175600	91374470	4365	4365	4365	4365	0
199	20240604	175500	91374470	4365	4365	4365	4365	0
200	20240604	175400	91374470	4365	4365	4365	4365	0
201	20240604	175300	91374470	4365	4365	4365	4365	0
202	20240604	175200	91374470	4365	4365	4365	4365	0
203	20240604	175100	91374470	4365	4365	4365	4365	0
204	20240604	175000	91374470	4365	4365	4365	4365	0
205	20240604	174900	91374470	4365	4365	4365	4365	0
206	20240604	174800	91374470	4365	4365	4365	4365	0
207	20240604	174700	91374470	4365	4365	4365	4365	0
208	20240604	174600	91374470	4365	4365	4365	4365	0
209	20240604	174500	91374470	4365	4365	4365	4365	0
210	20240604	174400	91374470	4365	4365	4365	4365	0
211	20240604	174300	91374470	4365	4365	4365	4365	0
212	20240604	174200	91374470	4365	4365	4365	4365	166
213	20240604	174100	91374470	4365	4365	4365	4365	0
214	20240604	174000	91374470	4365	4365	4365	4365	0
215	20240604	173900	91374470	4365	4365	4365	4365	0
216	20240604	173800	91374470	4365	4365	4365	4365	0
217	20240604	173700	91374470	4365	4365	4365	4365	0
218	20240604	173600	91374470	4365	4365	4365	4365	0
219	20240604	173500	91374470	4365	4365	4365	4365	0
220	20240604	173400	91374470	4365	4365	4365	4365	0
221	20240604	173300	91374470	4365	4365	4365	4365	0
222	20240604	173200	91374470	4365	4365	4365	4365	0
223	20240604	173100	91374470	4365	4365	4365	4365	0
224	20240604	173000	91374470	4365	4365	4365	4365	0
225	20240604	172900	91374470	4365	4365	4365	4365	0
226	20240604	172800	91374470	4365	4365	4365	4365	0
227	20240604	172700	91374470	4365	4365	4365	4365	0
228	20240604	172600	91374470	4365	4365	4365	4365	0
229	20240604	172500	91374470	4365	4365	4365	4365	0
230	20240604	172400	91374470	4365	4365	4365	4365	0
231	20240604	172300	91374470	4365	4365	4365	4365	0
232	20240604	172200	91374470	4365	4365	4365	4365	0
233	20240604	172100	91374470	4365	4365	4365	4365	0
234	20240604	172000	91374470	4365	4365	4365	4365	0
235	20240604	171900	91374470	4365	4365	4365	4365	0
236	20240604	171800	91374470	4365	4365	4365	4365	0
237	20240604	171700	91374470	4365	4365	4365	4365	0
238	20240604	171600	91374470	4365	4365	4365	4365	0
239	20240604	171500	91374470	4365	4365	4365	4365	0
240	20240604	171400	91374470	4365	4365	4365	4365	0
241	20240604	171300	91374470	4365	4365	4365	4365	0
242	20240604	171200	91374470	4365	4365	4365	4365	166
243	20240604	171100	91374470	4365	4365	4365	4365	0
244	20240604	171000	91374470	4365	4365	4365	4365	0
245	20240604	170900	91374470	4365	4365	4365	4365	0
246	20240604	170800	91374470	4365	4365	4365	4365	0
247	20240604	170700	91374470	4365	4365	4365	4365	0
248	20240604	170600	91374470	4365	4365	4365	4365	0
249	20240604	170500	91374470	4365	4365	4365	4365	0
250	20240604	170400	91374470	4365	4365	4365	4365	0
251	20240604	170300	91374470	4365	4365	4365	4365	0
252	20240604	170200	91374470	4365	4365	4365	4365	0
253	20240604	170100	91374470	4365	4365	4365	4365	0
254	20240604	170000	91374470	4365	4365	4365	4365	0
255	20240604	165900	91374470	4365	4365	4365	4365	0
256	20240604	165800	91374470	4365	4365	4365	4365	0
257	20240604	165700	91374470	4365	4365	4365	4365	0
258	20240604	165600	91374470	4365	4365	4365	4365	0
259	20240604	165500	91374470	4365	4365	4365	4365	0
260	20240604	165400	91374470	4365	4365	4365	4365	0
261	20240604	165300	91374470	4365	4365	4365	4365	0
262	20240604	165200	91374470	4365	4365	4365	4365	0
263	20240604	165100	91374470	4365	4365	4365	4365	0
264	20240604	165000	91374470	4365	4365	4365	4365	0
265	20240604	164900	91374470	4365	4365	4365	4365	0
266	20240604	164800	91374470	4365	4365	4365	4365	0
267	20240604	164700	91374470	4365	4365	4365	4365	0
268	20240604	164600	91374470	4365	4365	4365	4365	0
269	20240604	164500	91374470	4365	4365	4365	4365	0
270	20240604	164400	91374470	4365	4365	4365	4365	0
271	20240604	164300	91374470	4365	4365	4365	4365	0
272	20240604	164200	91374470	4365	4365	4365	4365	166
273	20240604	164100	91374470	4365	4365	4365	4365	0
274	20240604	164000	91374470	4365	4365	4365	4365	0
275	20240604	163900	91374470	4365	4365	4365	4365	0
276	20240604	163800	91374470	4365	4365	4365	4365	0
277	20240604	163700	91374470	4365	4365	4365	4365	0
278	20240604	163600	91374470	4365	4365	4365	4365	0
279	20240604	163500	91374470	4365	4365	4365	4365	0
280	20240604	163400	91374470	4365	4365	4365	4365	0
281	20240604	163300	91374470	4365	4365	4365	4365	0
282	20240604	163200	91374470	4365	4365	4365	4365	0
283	20240604	163100	91374470	4365	4365	4365	4365	0
284	20240604	163000	91374470	4365	4365	4365	4365	0
285	20240604	162900	91374470	4365	4365	4365	4365	0
286	20240604	162800	91374470	4365	4365	4365	4365	0
287	20240604	162700	91374470	4365	4365	4365	4365	0
288	20240604	162600	91374470	4365	4365	4365	4365	0
289	20240604	162500	91374470	4365	4365	4365	4365	0
290	20240604	162400	91374470	4365	4365	4365	4365	0
291	20240604	162300	91374470	4365	4365	4365	4365	0
292	20240604	162200	91374470	4365	4365	4365	4365	0
293	20240604	162100	91374470	4365	4365	4365	4365	0
294	20240604	162000	91374470	4365	4365	4365	4365	0
295	20240604	161900	91374470	4365	4365	4365	4365	0
296	20240604	161800	91374470	4365	4365	4365	4365	0
297	20240604	161700	91374470	4365	4365	4365	4365	0
298	20240604	161600	91374470	4365	4365	4365	4365	0
299	20240604	161500	91374470	4365	4365	4365	4365	0
300	20240604	161400	91374470	4365	4365	4365	4365	0
301	20240604	161300	91374470	4365	4365	4365	4365	0
302	20240604	161200	91374470	4365	4365	4365	4365	166
303	20240604	161100	91374470	4365	4365	4365	4365	0
304	20240604	161000	91374470	4365	4365	4365	4365	0
305	20240604	160900	91374470	4365	4365	4365	4365	0
306	20240604	160800	91374470	4365	4365	4365	4365	0
307	20240604	160700	91374470	4365	4365	4365	4365	0
308	20240604	160600	91374470	4365	4365	4365	4365	0
309	20240604	160500	91374470	4365	4365	4365	4365	0
310	20240604	160400	91374470	4365	4365	4365	4365	0
311	20240604	160300	91374470	4365	4365	4365	4365	0
312	20240604	160200	91374470	4365	4365	4365	4365	0
313	20240604	160100	91374470	4365	4365	4365	4365	0
314	20240604	160000	91374470	4365	4365	4365	4365	0
315	20240604	155900	91374470	4365	4365	4365	4365	0
316	20240604	155800	91374470	4365	4365	4365	4365	0
317	20240604	155700	91374470	4365	4365	4365	4365	0
318	20240604	155600	91374470	4365	4365	4365	4365	0
319	20240604	155500	91374470	4365	4365	4365	4365	0
320	20240604	155400	91374470	4365	4365	4365	4365	0
321	20240604	155300	91374470	4365	4365	4365	4365	0
322	20240604	155200	91374470	4365	4365	4365	4365	0
323	20240604	155100	91374470	4365	4365	4365	4365	0
324	20240604	155000	91374470	4365	4365	4365	4365	0
325	20240604	154900	91374470	4365	4365	4365	4365	0
326	20240604	154800	91374470	4365	4365	4365	4365	0
327	20240604	154700	91374470	4365	4365	4365	4365	0
328	20240604	154600	91374470	4365	4365	4365	4365	0
329	20240604	154500	91374470	4365	4365	4365	4365	0
330	20240604	154400	91374470	4365	4365	4365	4365	0
331	20240604	154300	91374470	4365	4365	4365	4365	0
332	20240604	154200	91374470	4365	4365	4365	4365	166
333	20240604	154100	91374470	4365	4365	4365	4365	0
334	20240604	154000	91374470	4365	4365	4365	4365	0
335	20240604	153900	91374470	4365	4365	4365	4365	0
336	20240604	153800	91374470	4365	4365	4365	4365	0
337	20240604	153700	91374470	4365	4365	4365	4365	0
338	20240604	153600	91374470	4365	4365	4365	4365	0
339	20240604	153500	91374470	4365	4365	4365	4365	0
340	20240604	153400	91374470	4365	4365	4365	4365	0
341	20240604	153300	91374470	4365	4365	4365	4365	0
342	20240604	153200	91374470	4365	4365	4365	4365	0
343	20240604	153100	91374470	4365	4365	4365	4365	0
344	20240604	153000	91374470	4365	4365	4365	4365	166
345	20240604	152900	90649880	4365	4365	4365	4365	0
346	20240604	152800	90649880	4365	4365	4365	4365	0
347	20240604	152700	90649880	4365	4365	4365	4365	0
348	20240604	152600	90649880	4365	4365	4365	4365	0
349	20240604	152500	90649880	4365	4365	4365	4365	0
350	20240604	152400	90649880	4365	4365	4365	4365	0
351	20240604	152300	90649880	4365	4365	4365	4365	0
352	20240604	152200	90649880	4365	4365	4365	4365	0
353	20240604	152100	90649880	4365	4365	4365	4365	0
354	20240604	152000	90649880	4365	4365	4365	4365	0
355	20240604	151900	90649880	4365	4365	4365	4365	0
356	20240604	151800	90649880	4365	4365	4365	4365	0
357	20240604	151700	90649880	4365	4365	4365	4365	0
358	20240604	151600	90649880	4365	4365	4365	4365	24
359	20240604	151500	90545120	4365	4360	4365	4350	111
360	20240604	151400	90061785	4365	4365	4365	4365	0
361	20240604	151300	90061785	4365	4365	4365	4365	1
362	20240604	151200	90057420	4355	4355	4355	4355	1
363	20240604	151100	90053065	4365	4365	4365	4365	0
364	20240604	151000	90053065	4365	4365	4365	4365	0
365	20240604	150900	90053065	4365	4365	4365	4365	0
366	20240604	150800	90053065	4365	4365	4365	4365	0
367	20240604	150700	90053065	4365	4365	4365	4365	0
368	20240604	150600	90053065	4365	4365	4365	4365	0
369	20240604	150500	90053065	4365	4365	4365	4365	0
370	20240604	150400	90053065	4365	4365	4365	4365	0
371	20240604	150300	90053065	4365	4365	4365	4365	0
372	20240604	150200	90053065	4365	4365	4365	4365	0
373	20240604	150100	90053065	4365	4365	4365	4365	0
374	20240604	150000	90053065	4365	4360	4365	4360	2
375	20240604	145900	90044340	4365	4365	4365	4365	0
376	20240604	145800	90044340	4365	4365	4365	4365	0
377	20240604	145700	90044340	4365	4365	4365	4365	0
378	20240604	145600	90044340	4365	4365	4365	4365	0
379	20240604	145500	90044340	4365	4365	4365	4365	0
380	20240604	145400	90044340	4365	4365	4365	4365	0
381	20240604	145300	90044340	4365	4365	4365	4365	0
382	20240604	145200	90044340	4365	4365	4365	4365	0
383	20240604	145100	90044340	4365	4365	4365	4365	0
384	20240604	145000	90044340	4365	4365	4365	4365	0
385	20240604	144900	90044340	4365	4365	4365	4365	0
386	20240604	144800	90044340	4365	4365	4365	4365	0
387	20240604	144700	90044340	4365	4365	4365	4365	0
388	20240604	144600	90044340	4365	4365	4365	4365	0
389	20240604	144500	90044340	4365	4365	4365	4365	0
390	20240604	144400	90044340	4365	4365	4365	4365	0
391	20240604	144300	90044340	4365	4365	4365	4365	0
392	20240604	144200	90044340	4365	4365	4365	4365	0
393	20240604	144100	90044340	4365	4365	4365	4365	0
394	20240604	144000	90044340	4365	4365	4365	4365	0
395	20240604	143900	90044340	4365	4365	4365	4365	0
396	20240604	143800	90044340	4365	4365	4365	4365	0
397	20240604	143700	90044340	4365	4365	4365	4365	0
398	20240604	143600	90044340	4365	4365	4365	4365	0
399	20240604	143500	90044340	4365	4365	4365	4365	0
400	20240604	143400	90044340	4365	4365	4365	4365	0
401	20240604	143300	90044340	4365	4365	4365	4365	0
402	20240604	143200	90044340	4365	4365	4365	4365	0
403	20240604	143100	90044340	4365	4365	4365	4365	0
404	20240604	143000	90044340	4365	4360	4365	4360	121
405	20240604	142900	89516180	4340	4340	4340	4340	0
406	20240604	142800	89516180	4340	4340	4340	4340	0
407	20240604	142700	89516180	4340	4340	4340	4340	0
408	20240604	142600	89516180	4340	4340	4340	4340	0
409	20240604	142500	89516180	4340	4340	4340	4340	0
410	20240604	142400	89516180	4340	4340	4340	4340	0
411	20240604	142300	89516180	4340	4340	4340	4340	0
412	20240604	142200	89516180	4340	4360	4360	4340	1000
413	20240604	142100	85172570	4365	4365	4365	4365	0
414	20240604	142000	85172570	4365	4365	4365	4365	0
415	20240604	141900	85172570	4365	4365	4365	4365	0
416	20240604	141800	85172570	4365	4365	4365	4365	0
417	20240604	141700	85172570	4365	4365	4365	4365	1
418	20240604	141600	85168205	4365	4365	4365	4365	0
419	20240604	141500	85168205	4365	4365	4365	4365	2
420	20240604	141400	85159475	4365	4365	4365	4365	0
421	20240604	141300	85159475	4365	4365	4365	4365	2
422	20240604	141200	85150745	4370	4370	4370	4370	0
423	20240604	141100	85150745	4370	4370	4370	4370	0
424	20240604	141000	85150745	4370	4370	4370	4370	0
425	20240604	140900	85150745	4370	4370	4370	4370	1
426	20240604	140800	85146375	4365	4365	4365	4365	0
427	20240604	140700	85146375	4365	4365	4365	4365	0
428	20240604	140600	85146375	4365	4365	4365	4365	0
429	20240604	140500	85146375	4365	4365	4365	4365	0
430	20240604	140400	85146375	4365	4365	4365	4365	0
431	20240604	140300	85146375	4365	4365	4365	4365	3
432	20240604	140200	85133280	4365	4365	4365	4365	0
433	20240604	140100	85133280	4365	4365	4365	4365	0
434	20240604	140000	85133280	4365	4365	4365	4365	0
435	20240604	135900	85133280	4365	4365	4365	4365	0
436	20240604	135800	85133280	4365	4365	4365	4365	0
437	20240604	135700	85133280	4365	4365	4365	4365	0
438	20240604	135600	85133280	4365	4365	4365	4365	0
439	20240604	135500	85133280	4365	4365	4365	4365	0
440	20240604	135400	85133280	4365	4365	4365	4365	11
441	20240604	135300	85085265	4365	4360	4365	4360	178
442	20240604	135200	84308300	4345	4345	4345	4345	0
443	20240604	135100	84308300	4345	4355	4355	4345	500
444	20240604	135000	82135610	4360	4360	4360	4360	0
445	20240604	134900	82135610	4360	4360	4360	4360	100
446	20240604	134800	81699610	4360	4360	4360	4360	0
447	20240604	134700	81699610	4360	4360	4360	4360	0
448	20240604	134600	81699610	4360	4360	4360	4360	0
449	20240604	134500	81699610	4360	4360	4360	4360	0
450	20240604	134400	81699610	4360	4360	4360	4360	0
451	20240604	134300	81699610	4360	4360	4360	4360	0
452	20240604	134200	81699610	4360	4360	4360	4360	0
453	20240604	134100	81699610	4360	4360	4360	4360	2
454	20240604	134000	81690890	4365	4365	4365	4365	0
455	20240604	133900	81690890	4365	4365	4365	4365	0
456	20240604	133800	81690890	4365	4365	4365	4365	0
457	20240604	133700	81690890	4365	4365	4365	4365	0
458	20240604	133600	81690890	4365	4365	4365	4365	0
459	20240604	133500	81690890	4365	4365	4365	4365	0
460	20240604	133400	81690890	4365	4365	4365	4365	6
461	20240604	133300	81664700	4365	4365	4365	4365	0
462	20240604	133200	81664700	4365	4365	4365	4365	0
463	20240604	133100	81664700	4365	4365	4365	4365	0
464	20240604	133000	81664700	4365	4365	4365	4365	0
465	20240604	132900	81664700	4365	4365	4365	4365	0
466	20240604	132800	81664700	4365	4365	4365	4365	0
467	20240604	132700	81664700	4365	4365	4365	4365	0
468	20240604	132600	81664700	4365	4365	4365	4365	0
469	20240604	132500	81664700	4365	4365	4365	4365	0
470	20240604	132400	81664700	4365	4345	4365	4345	1046
471	20240604	132300	77117710	4340	4340	4340	4340	0
472	20240604	132200	77117710	4340	4340	4340	4340	0
473	20240604	132100	77117710	4340	4365	4365	4340	1200
474	20240604	132000	71900810	4375	4375	4375	4375	0
475	20240604	131900	71900810	4375	4375	4375	4375	0
476	20240604	131800	71900810	4375	4375	4375	4375	0
477	20240604	131700	71900810	4375	4375	4375	4375	100
478	20240604	131600	71463310	4375	4375	4375	4375	0
479	20240604	131500	71463310	4375	4375	4375	4375	0
480	20240604	131400	71463310	4375	4375	4375	4375	22
481	20240604	131300	71367060	4375	4375	4375	4375	0
482	20240604	131200	71367060	4375	4375	4375	4375	0
483	20240604	131100	71367060	4375	4375	4375	4375	0
484	20240604	131000	71367060	4375	4375	4375	4375	0
485	20240604	130900	71367060	4375	4375	4375	4375	0
486	20240604	130800	71367060	4375	4375	4375	4375	0
487	20240604	130700	71367060	4375	4375	4375	4375	0
488	20240604	130600	71367060	4375	4375	4375	4375	0
489	20240604	130500	71367060	4375	4375	4375	4375	0
490	20240604	130400	71367060	4375	4375	4375	4375	0
491	20240604	130300	71367060	4375	4375	4375	4375	0
492	20240604	130200	71367060	4375	4375	4375	4375	5
493	20240604	130100	71345185	4375	4375	4375	4375	0
494	20240604	130000	71345185	4375	4375	4375	4375	0
495	20240604	125900	71345185	4375	4375	4375	4375	0
496	20240604	125800	71345185	4375	4375	4375	4375	0
497	20240604	125700	71345185	4375	4375	4375	4375	0
498	20240604	125600	71345185	4375	4375	4375	4375	0
499	20240604	125500	71345185	4375	4375	4375	4375	0
500	20240604	125400	71345185	4375	4360	4375	4360	502
501	20240604	125300	69156440	4385	4385	4385	4385	0
502	20240604	125200	69156440	4385	4385	4385	4385	0
503	20240604	125100	69156440	4385	4385	4385	4385	0
504	20240604	125000	69156440	4385	4385	4385	4385	0
505	20240604	124900	69156440	4385	4385	4385	4385	0
506	20240604	124800	69156440	4385	4385	4385	4385	0
507	20240604	124700	69156440	4385	4385	4385	4385	9
508	20240604	124600	69116975	4390	4390	4390	4390	0
509	20240604	124500	69116975	4390	4390	4390	4390	0
510	20240604	124400	69116975	4390	4390	4390	4390	0
511	20240604	124300	69116975	4390	4390	4390	4390	0
512	20240604	124200	69116975	4390	4390	4390	4390	0
513	20240604	124100	69116975	4390	4390	4390	4390	0
514	20240604	124000	69116975	4390	4390	4390	4390	0
515	20240604	123900	69116975	4390	4390	4390	4390	0
516	20240604	123800	69116975	4390	4395	4395	4350	1007
517	20240604	123700	64733185	4395	4395	4395	4395	0
518	20240604	123600	64733185	4395	4395	4395	4395	0
519	20240604	123500	64733185	4395	4395	4395	4395	0
520	20240604	123400	64733185	4395	4395	4395	4395	0
521	20240604	123300	64733185	4395	4395	4395	4395	0
522	20240604	123200	64733185	4395	4395	4395	4395	0
523	20240604	123100	64733185	4395	4395	4395	4395	0
524	20240604	123000	64733185	4395	4390	4395	4390	50
525	20240604	122900	64513635	4370	4370	4370	4370	0
526	20240604	122800	64513635	4370	4370	4370	4370	0
527	20240604	122700	64513635	4370	4370	4370	4370	275
528	20240604	122600	63311885	4370	4370	4370	4370	0
529	20240604	122500	63311885	4370	4370	4370	4370	0
530	20240604	122400	63311885	4370	4370	4370	4370	0
531	20240604	122300	63311885	4370	4370	4370	4370	0
532	20240604	122200	63311885	4370	4380	4380	4370	385
533	20240604	122100	61627940	4385	4385	4385	4385	0
534	20240604	122000	61627940	4385	4385	4385	4385	1167
535	20240604	121900	56510645	4410	4410	4410	4410	0
536	20240604	121800	56510645	4410	4410	4410	4410	700
537	20240604	121700	53423645	4410	4410	4410	4410	0
538	20240604	121600	53423645	4410	4410	4410	4410	0
539	20240604	121500	53423645	4410	4410	4410	4410	0
540	20240604	121400	53423645	4410	4405	4410	4405	500
541	20240604	121300	51219620	4405	4405	4405	4405	500
542	20240604	121200	49017120	4405	4405	4405	4405	0
543	20240604	121100	49017120	4405	4405	4405	4405	0
544	20240604	121000	49017120	4405	4395	4405	4395	1200
545	20240604	120900	43737020	4395	4395	4395	4395	50
546	20240604	120800	43517270	4400	4400	4400	4400	0
547	20240604	120700	43517270	4400	4375	4400	4375	500
548	20240604	120600	41319430	4375	4370	4375	4370	4
549	20240604	120500	41301945	4355	4355	4355	4355	1
550	20240604	120400	41297590	4370	4370	4370	4370	0
551	20240604	120300	41297590	4370	4370	4370	4370	0
552	20240604	120200	41297590	4370	4370	4370	4370	0
553	20240604	120100	41297590	4370	4370	4370	4370	0
554	20240604	120000	41297590	4370	4370	4370	4370	100
555	20240604	115900	40860590	4370	4370	4370	4370	0
556	20240604	115800	40860590	4370	4370	4370	4370	0
557	20240604	115700	40860590	4370	4370	4370	4370	0
558	20240604	115600	40860590	4370	4370	4370	4370	0
559	20240604	115500	40860590	4370	4370	4370	4370	0
560	20240604	115400	40860590	4370	4370	4370	4370	0
561	20240604	115300	40860590	4370	4370	4370	4370	29
562	20240604	115200	40733860	4370	4370	4370	4370	0
563	20240604	115100	40733860	4370	4370	4370	4350	4
564	20240604	115000	40716420	4360	4360	4360	4360	23
565	20240604	114900	40616140	4360	4360	4360	4360	0
566	20240604	114800	40616140	4360	4360	4360	4360	0
567	20240604	114700	40616140	4360	4360	4360	4360	0
568	20240604	114600	40616140	4360	4360	4360	4360	0
569	20240604	114500	40616140	4360	4350	4360	4350	1484
570	20240604	114400	34149285	4350	4350	4350	4350	2
571	20240604	114300	34140585	4350	4350	4350	4350	0
572	20240604	114200	34140585	4350	4350	4350	4350	0
573	20240604	114100	34140585	4350	4350	4350	4350	0
574	20240604	114000	34140585	4350	4350	4350	4350	1
575	20240604	113900	34136235	4345	4345	4345	4345	0
576	20240604	113800	34136235	4345	4345	4345	4345	0
577	20240604	113700	34136235	4345	4345	4345	4345	0
578	20240604	113600	34136235	4345	4345	4345	4345	0
579	20240604	113500	34136235	4345	4345	4345	4345	0
580	20240604	113400	34136235	4345	4345	4345	4345	0
581	20240604	113300	34136235	4345	4345	4345	4345	0
582	20240604	113200	34136235	4345	4345	4345	4345	0
583	20240604	113100	34136235	4345	4345	4345	4345	0
584	20240604	113000	34136235	4345	4345	4345	4345	0
585	20240604	112900	34136235	4345	4345	4345	4345	0
586	20240604	112800	34136235	4345	4345	4345	4345	0
587	20240604	112700	34136235	4345	4345	4345	4345	0
588	20240604	112600	34136235	4345	4345	4345	4345	0
589	20240604	112500	34136235	4345	4345	4345	4345	0
590	20240604	112400	34136235	4345	4345	4345	4345	0
591	20240604	112300	34136235	4345	4345	4345	4345	1
592	20240604	112200	34131890	4350	4350	4350	4350	0
593	20240604	112100	34131890	4350	4350	4350	4350	0
594	20240604	112000	34131890	4350	4350	4350	4350	3
595	20240604	111900	34118840	4350	4350	4350	4350	0
596	20240604	111800	34118840	4350	4350	4350	4350	0
597	20240604	111700	34118840	4350	4350	4350	4350	0
598	20240604	111600	34118840	4350	4350	4350	4350	0
599	20240604	111500	34118840	4350	4350	4350	4350	0
600	20240604	111400	34118840	4350	4350	4350	4350	0
601	20240604	111300	34118840	4350	4350	4350	4350	0
602	20240604	111200	34118840	4350	4350	4350	4350	0
603	20240604	111100	34118840	4350	4350	4350	4350	0
604	20240604	111000	34118840	4350	4350	4350	4350	600
605	20240604	110900	31508840	4330	4330	4330	4330	175
606	20240604	110800	30751090	4330	4330	4330	4330	0
607	20240604	110700	30751090	4330	4330	4330	4330	0
608	20240604	110600	30751090	4330	4330	4330	4330	0
609	20240604	110500	30751090	4330	4340	4340	4330	225
610	20240604	110400	29776825	4345	4345	4345	4345	0
611	20240604	110300	29776825	4345	4345	4345	4345	1
612	20240604	110200	29772480	4350	4345	4350	4330	35
613	20240604	110100	29620750	4350	4350	4350	4350	0
614	20240604	110000	29620750	4350	4340	4350	4335	11
615	20240604	105900	29573045	4335	4335	4335	4335	0
616	20240604	105800	29573045	4335	4335	4335	4335	2
617	20240604	105700	29564375	4330	4330	4330	4330	0
618	20240604	105600	29564375	4330	4330	4330	4330	0
619	20240604	105500	29564375	4330	4345	4345	4330	50
620	20240604	105400	29347845	4350	4350	4350	4350	0
621	20240604	105300	29347845	4350	4350	4350	4350	0
622	20240604	105200	29347845	4350	4350	4350	4350	0
623	20240604	105100	29347845	4350	4350	4350	4350	0
624	20240604	105000	29347845	4350	4350	4350	4350	0
625	20240604	104900	29347845	4350	4350	4350	4350	1
626	20240604	104800	29343495	4330	4345	4345	4330	209
627	20240604	104700	28438165	4350	4350	4350	4350	0
628	20240604	104600	28438165	4350	4350	4350	4350	0
629	20240604	104500	28438165	4350	4345	4350	4340	3
630	20240604	104400	28425130	4350	4350	4350	4350	1
631	20240604	104300	28420780	4345	4345	4345	4345	0
632	20240604	104200	28420780	4345	4345	4345	4345	0
633	20240604	104100	28420780	4345	4345	4345	4345	0
634	20240604	104000	28420780	4345	4345	4345	4345	0
635	20240604	103900	28420780	4345	4345	4345	4345	34
636	20240604	103800	28273050	4350	4350	4350	4350	0
637	20240604	103700	28273050	4350	4350	4350	4350	0
638	20240604	103600	28273050	4350	4350	4350	4350	0
639	20240604	103500	28273050	4350	4350	4350	4350	0
640	20240604	103400	28273050	4350	4350	4350	4350	0
641	20240604	103300	28273050	4350	4350	4350	4345	3
642	20240604	103200	28260005	4330	4330	4330	4330	1290
643	20240604	103100	22674305	4335	4335	4335	4335	33
644	20240604	103000	22531250	4335	4340	4340	4335	572
645	20240604	102900	20051355	4340	4340	4340	4340	2
646	20240604	102800	20042675	4340	4340	4340	4340	0
647	20240604	102700	20042675	4340	4340	4340	4340	0
648	20240604	102600	20042675	4340	4340	4340	4340	0
649	20240604	102500	20042675	4340	4340	4340	4340	100
650	20240604	102400	19608675	4350	4350	4350	4350	1
651	20240604	102300	19604325	4345	4345	4345	4345	0
652	20240604	102200	19604325	4345	4345	4345	4345	0
653	20240604	102100	19604325	4345	4350	4350	4345	2
654	20240604	102000	19595630	4350	4340	4350	4340	101
655	20240604	101900	19157280	4345	4345	4345	4345	21
656	20240604	101800	19066035	4350	4350	4350	4350	1
657	20240604	101700	19061685	4350	4340	4350	4340	2
658	20240604	101600	19052995	4340	4340	4340	4340	6
659	20240604	101500	19026955	4340	4340	4340	4340	0
660	20240604	101400	19026955	4340	4340	4340	4340	0
661	20240604	101300	19026955	4340	4340	4340	4340	0
662	20240604	101200	19026955	4340	4340	4340	4340	0
663	20240604	101100	19026955	4340	4340	4340	4340	0
664	20240604	101000	19026955	4340	4345	4345	4340	50
665	20240604	100900	18809925	4350	4350	4350	4350	0
666	20240604	100800	18809925	4350	4350	4350	4350	0
667	20240604	100700	18809925	4350	4350	4350	4350	0
668	20240604	100600	18809925	4350	4350	4350	4350	1
669	20240604	100500	18805575	4350	4350	4350	4350	0
670	20240604	100400	18805575	4350	4350	4350	4350	0
671	20240604	100300	18805575	4350	4350	4350	4350	1
672	20240604	100200	18801225	4340	4345	4345	4340	100
673	20240604	100100	18367220	4350	4350	4350	4350	1
674	20240604	100000	18362870	4350	4350	4350	4350	2
675	20240604	095900	18354170	4350	4350	4350	4350	0
676	20240604	095800	18354170	4350	4350	4350	4350	5
677	20240604	095700	18332420	4350	4350	4350	4350	0
678	20240604	095600	18332420	4350	4350	4350	4350	0
679	20240604	095500	18332420	4350	4350	4350	4350	0
680	20240604	095400	18332420	4350	4350	4350	4350	1
681	20240604	095300	18328070	4350	4350	4350	4350	2
682	20240604	095200	18319370	4340	4350	4350	4340	103
683	20240604	095100	17872315	4355	4355	4355	4355	1
684	20240604	095000	17867960	4340	4350	4350	4340	50
685	20240604	094900	17650930	4355	4355	4355	4355	0
686	20240604	094800	17650930	4355	4355	4355	4355	0
687	20240604	094700	17650930	4355	4355	4355	4355	0
688	20240604	094600	17650930	4355	4355	4355	4355	0
689	20240604	094500	17650930	4355	4355	4355	4355	0
690	20240604	094400	17650930	4355	4355	4355	4355	5
691	20240604	094300	17629155	4355	4355	4355	4355	0
692	20240604	094200	17629155	4355	4355	4355	4355	0
693	20240604	094100	17629155	4355	4355	4355	4355	0
694	20240604	094000	17629155	4355	4355	4355	4355	0
695	20240604	093900	17629155	4355	4355	4355	4355	0
696	20240604	093800	17629155	4355	4355	4355	4355	0
697	20240604	093700	17629155	4355	4355	4355	4355	1
698	20240604	093600	17624800	4350	4355	4355	4350	2
699	20240604	093500	17616095	4345	4345	4345	4345	442
700	20240604	093400	15695605	4345	4350	4350	4345	50
701	20240604	093300	15478315	4350	4350	4350	4350	0
702	20240604	093200	15478315	4350	4350	4350	4350	499
703	20240604	093100	13307665	4355	4355	4355	4355	0
704	20240604	093000	13307665	4355	4355	4355	4355	0
705	20240604	092900	13307665	4355	4355	4355	4355	4
706	20240604	092800	13290245	4355	4355	4355	4355	0
707	20240604	092700	13290245	4355	4355	4355	4355	158
708	20240604	092600	12602155	4355	4355	4355	4355	0
709	20240604	092500	12602155	4355	4355	4355	4355	0
710	20240604	092400	12602155	4355	4360	4360	4355	2
711	20240604	092300	12593440	4365	4365	4365	4365	0
712	20240604	092200	12593440	4365	4365	4365	4365	11
713	20240604	092100	12545425	4365	4370	4370	4365	2
714	20240604	092000	12536690	4345	4355	4355	4345	640
715	20240604	091900	9755640	4360	4360	4360	4360	0
716	20240604	091800	9755640	4360	4360	4360	4360	0
717	20240604	091700	9755640	4360	4360	4360	4360	2
718	20240604	091600	9746920	4355	4360	4360	4355	304
719	20240604	091500	8422870	4365	4370	4370	4365	12
720	20240604	091400	8370485	4375	4375	4375	4375	0
721	20240604	091300	8370485	4375	4375	4375	4375	0
722	20240604	091200	8370485	4375	4375	4375	4375	1
723	20240604	091100	8366110	4380	4380	4380	4380	1182
724	20240604	091000	3188950	4380	4390	4390	4380	3
725	20240604	090900	3175795	4395	4395	4395	4395	1
726	20240604	090800	3171400	4395	4395	4395	4395	0
727	20240604	090700	3171400	4395	4395	4395	4395	15
728	20240604	090600	3105475	4395	4395	4395	4395	10
729	20240604	090500	3061525	4395	4410	4410	4345	349
730	20240604	090400	1542610	4415	4415	4420	4410	161
731	20240604	090300	831855	4420	4395	4420	4390	181
732	20240604	090200	35120	4390	4390	4390	4390	1
733	20240604	090100	30730	4390	4390	4390	4390	0
734	20240604	090000	30730	4390	4390	4390	4390	7