KissMeData/330730/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	211700	107043435	4475	4475	4475	4475	307
3	20240604	211600	107043435	4475	4475	4475	4475	0
4	20240604	211500	107043435	4475	4475	4475	4475	0
5	20240604	211400	107043435	4475	4475	4475	4475	0
6	20240604	211300	107043435	4475	4475	4475	4475	0
7	20240604	211200	107043435	4475	4475	4475	4475	0
8	20240604	211100	107043435	4475	4475	4475	4475	0
9	20240604	211000	107043435	4475	4475	4475	4475	0
10	20240604	210900	107043435	4475	4475	4475	4475	0
11	20240604	210800	107043435	4475	4475	4475	4475	0
12	20240604	210700	107043435	4475	4475	4475	4475	0
13	20240604	210600	107043435	4475	4475	4475	4475	0
14	20240604	210500	107043435	4475	4475	4475	4475	0
15	20240604	210400	107043435	4475	4475	4475	4475	0
16	20240604	210300	107043435	4475	4475	4475	4475	0
17	20240604	210200	107043435	4475	4475	4475	4475	0
18	20240604	210100	107043435	4475	4475	4475	4475	0
19	20240604	210000	107043435	4475	4475	4475	4475	0
20	20240604	205900	107043435	4475	4475	4475	4475	0
21	20240604	205800	107043435	4475	4475	4475	4475	0
22	20240604	205700	107043435	4475	4475	4475	4475	0
23	20240604	205600	107043435	4475	4475	4475	4475	0
24	20240604	205500	107043435	4475	4475	4475	4475	0
25	20240604	205400	107043435	4475	4475	4475	4475	0
26	20240604	205300	107043435	4475	4475	4475	4475	0
27	20240604	205200	107043435	4475	4475	4475	4475	0
28	20240604	205100	107043435	4475	4475	4475	4475	0
29	20240604	205000	107043435	4475	4475	4475	4475	0
30	20240604	204900	107043435	4475	4475	4475	4475	0
31	20240604	204800	107043435	4475	4475	4475	4475	0
32	20240604	204700	107043435	4475	4475	4475	4475	307
33	20240604	204600	107043435	4475	4475	4475	4475	0
34	20240604	204500	107043435	4475	4475	4475	4475	0
35	20240604	204400	107043435	4475	4475	4475	4475	0
36	20240604	204300	107043435	4475	4475	4475	4475	0
37	20240604	204200	107043435	4475	4475	4475	4475	0
38	20240604	204100	107043435	4475	4475	4475	4475	0
39	20240604	204000	107043435	4475	4475	4475	4475	0
40	20240604	203900	107043435	4475	4475	4475	4475	0
41	20240604	203800	107043435	4475	4475	4475	4475	0
42	20240604	203700	107043435	4475	4475	4475	4475	0
43	20240604	203600	107043435	4475	4475	4475	4475	0
44	20240604	203500	107043435	4475	4475	4475	4475	0
45	20240604	203400	107043435	4475	4475	4475	4475	0
46	20240604	203300	107043435	4475	4475	4475	4475	0
47	20240604	203200	107043435	4475	4475	4475	4475	0
48	20240604	203100	107043435	4475	4475	4475	4475	0
49	20240604	203000	107043435	4475	4475	4475	4475	0
50	20240604	202900	107043435	4475	4475	4475	4475	0
51	20240604	202800	107043435	4475	4475	4475	4475	0
52	20240604	202700	107043435	4475	4475	4475	4475	0
53	20240604	202600	107043435	4475	4475	4475	4475	0
54	20240604	202500	107043435	4475	4475	4475	4475	0
55	20240604	202400	107043435	4475	4475	4475	4475	0
56	20240604	202300	107043435	4475	4475	4475	4475	0
57	20240604	202200	107043435	4475	4475	4475	4475	0
58	20240604	202100	107043435	4475	4475	4475	4475	0
59	20240604	202000	107043435	4475	4475	4475	4475	0
60	20240604	201900	107043435	4475	4475	4475	4475	0
61	20240604	201800	107043435	4475	4475	4475	4475	0
62	20240604	201700	107043435	4475	4475	4475	4475	307
63	20240604	201600	107043435	4475	4475	4475	4475	0
64	20240604	201500	107043435	4475	4475	4475	4475	0
65	20240604	201400	107043435	4475	4475	4475	4475	0
66	20240604	201300	107043435	4475	4475	4475	4475	0
67	20240604	201200	107043435	4475	4475	4475	4475	0
68	20240604	201100	107043435	4475	4475	4475	4475	0
69	20240604	201000	107043435	4475	4475	4475	4475	0
70	20240604	200900	107043435	4475	4475	4475	4475	0
71	20240604	200800	107043435	4475	4475	4475	4475	0
72	20240604	200700	107043435	4475	4475	4475	4475	0
73	20240604	200600	107043435	4475	4475	4475	4475	0
74	20240604	200500	107043435	4475	4475	4475	4475	0
75	20240604	200400	107043435	4475	4475	4475	4475	0
76	20240604	200300	107043435	4475	4475	4475	4475	0
77	20240604	200200	107043435	4475	4475	4475	4475	0
78	20240604	200100	107043435	4475	4475	4475	4475	0
79	20240604	200000	107043435	4475	4475	4475	4475	0
80	20240604	195900	107043435	4475	4475	4475	4475	0
81	20240604	195800	107043435	4475	4475	4475	4475	0
82	20240604	195700	107043435	4475	4475	4475	4475	0
83	20240604	195600	107043435	4475	4475	4475	4475	0
84	20240604	195500	107043435	4475	4475	4475	4475	0
85	20240604	195400	107043435	4475	4475	4475	4475	0
86	20240604	195300	107043435	4475	4475	4475	4475	0
87	20240604	195200	107043435	4475	4475	4475	4475	0
88	20240604	195100	107043435	4475	4475	4475	4475	0
89	20240604	195000	107043435	4475	4475	4475	4475	0
90	20240604	194900	107043435	4475	4475	4475	4475	0
91	20240604	194800	107043435	4475	4475	4475	4475	0
92	20240604	194700	107043435	4475	4475	4475	4475	307
93	20240604	194600	107043435	4475	4475	4475	4475	0
94	20240604	194500	107043435	4475	4475	4475	4475	0
95	20240604	194400	107043435	4475	4475	4475	4475	0
96	20240604	194300	107043435	4475	4475	4475	4475	0
97	20240604	194200	107043435	4475	4475	4475	4475	0
98	20240604	194100	107043435	4475	4475	4475	4475	0
99	20240604	194000	107043435	4475	4475	4475	4475	0
100	20240604	193900	107043435	4475	4475	4475	4475	0
101	20240604	193800	107043435	4475	4475	4475	4475	0
102	20240604	193700	107043435	4475	4475	4475	4475	0
103	20240604	193600	107043435	4475	4475	4475	4475	0
104	20240604	193500	107043435	4475	4475	4475	4475	0
105	20240604	193400	107043435	4475	4475	4475	4475	0
106	20240604	193300	107043435	4475	4475	4475	4475	0
107	20240604	193200	107043435	4475	4475	4475	4475	0
108	20240604	193100	107043435	4475	4475	4475	4475	0
109	20240604	193000	107043435	4475	4475	4475	4475	0
110	20240604	192900	107043435	4475	4475	4475	4475	0
111	20240604	192800	107043435	4475	4475	4475	4475	0
112	20240604	192700	107043435	4475	4475	4475	4475	0
113	20240604	192600	107043435	4475	4475	4475	4475	0
114	20240604	192500	107043435	4475	4475	4475	4475	0
115	20240604	192400	107043435	4475	4475	4475	4475	0
116	20240604	192300	107043435	4475	4475	4475	4475	0
117	20240604	192200	107043435	4475	4475	4475	4475	0
118	20240604	192100	107043435	4475	4475	4475	4475	0
119	20240604	192000	107043435	4475	4475	4475	4475	0
120	20240604	191900	107043435	4475	4475	4475	4475	0
121	20240604	191800	107043435	4475	4475	4475	4475	0
122	20240604	191700	107043435	4475	4475	4475	4475	307
123	20240604	191600	107043435	4475	4475	4475	4475	0
124	20240604	191500	107043435	4475	4475	4475	4475	0
125	20240604	191400	107043435	4475	4475	4475	4475	0
126	20240604	191300	107043435	4475	4475	4475	4475	0
127	20240604	191200	107043435	4475	4475	4475	4475	0
128	20240604	191100	107043435	4475	4475	4475	4475	0
129	20240604	191000	107043435	4475	4475	4475	4475	0
130	20240604	190900	107043435	4475	4475	4475	4475	0
131	20240604	190800	107043435	4475	4475	4475	4475	0
132	20240604	190700	107043435	4475	4475	4475	4475	0
133	20240604	190600	107043435	4475	4475	4475	4475	0
134	20240604	190500	107043435	4475	4475	4475	4475	0
135	20240604	190400	107043435	4475	4475	4475	4475	0
136	20240604	190300	107043435	4475	4475	4475	4475	0
137	20240604	190200	107043435	4475	4475	4475	4475	0
138	20240604	190100	107043435	4475	4475	4475	4475	0
139	20240604	190000	107043435	4475	4475	4475	4475	0
140	20240604	185900	107043435	4475	4475	4475	4475	0
141	20240604	185800	107043435	4475	4475	4475	4475	0
142	20240604	185700	107043435	4475	4475	4475	4475	0
143	20240604	185600	107043435	4475	4475	4475	4475	0
144	20240604	185500	107043435	4475	4475	4475	4475	0
145	20240604	185400	107043435	4475	4475	4475	4475	0
146	20240604	185300	107043435	4475	4475	4475	4475	0
147	20240604	185200	107043435	4475	4475	4475	4475	0
148	20240604	185100	107043435	4475	4475	4475	4475	0
149	20240604	185000	107043435	4475	4475	4475	4475	0
150	20240604	184900	107043435	4475	4475	4475	4475	0
151	20240604	184800	107043435	4475	4475	4475	4475	0
152	20240604	184700	107043435	4475	4475	4475	4475	307
153	20240604	184600	107043435	4475	4475	4475	4475	0
154	20240604	184500	107043435	4475	4475	4475	4475	0
155	20240604	184400	107043435	4475	4475	4475	4475	0
156	20240604	184300	107043435	4475	4475	4475	4475	0
157	20240604	184200	107043435	4475	4475	4475	4475	0
158	20240604	184100	107043435	4475	4475	4475	4475	0
159	20240604	184000	107043435	4475	4475	4475	4475	0
160	20240604	183900	107043435	4475	4475	4475	4475	0
161	20240604	183800	107043435	4475	4475	4475	4475	0
162	20240604	183700	107043435	4475	4475	4475	4475	0
163	20240604	183600	107043435	4475	4475	4475	4475	0
164	20240604	183500	107043435	4475	4475	4475	4475	0
165	20240604	183400	107043435	4475	4475	4475	4475	0
166	20240604	183300	107043435	4475	4475	4475	4475	0
167	20240604	183200	107043435	4475	4475	4475	4475	0
168	20240604	183100	107043435	4475	4475	4475	4475	0
169	20240604	183000	107043435	4475	4475	4475	4475	0
170	20240604	182900	107043435	4475	4475	4475	4475	0
171	20240604	182800	107043435	4475	4475	4475	4475	0
172	20240604	182700	107043435	4475	4475	4475	4475	0
173	20240604	182600	107043435	4475	4475	4475	4475	0
174	20240604	182500	107043435	4475	4475	4475	4475	0
175	20240604	182400	107043435	4475	4475	4475	4475	0
176	20240604	182300	107043435	4475	4475	4475	4475	0
177	20240604	182200	107043435	4475	4475	4475	4475	0
178	20240604	182100	107043435	4475	4475	4475	4475	0
179	20240604	182000	107043435	4475	4475	4475	4475	0
180	20240604	181900	107043435	4475	4475	4475	4475	0
181	20240604	181800	107043435	4475	4475	4475	4475	0
182	20240604	181700	107043435	4475	4475	4475	4475	307
183	20240604	181600	107043435	4475	4475	4475	4475	0
184	20240604	181500	107043435	4475	4475	4475	4475	0
185	20240604	181400	107043435	4475	4475	4475	4475	0
186	20240604	181300	107043435	4475	4475	4475	4475	0
187	20240604	181200	107043435	4475	4475	4475	4475	0
188	20240604	181100	107043435	4475	4475	4475	4475	0
189	20240604	181000	107043435	4475	4475	4475	4475	0
190	20240604	180900	107043435	4475	4475	4475	4475	0
191	20240604	180800	107043435	4475	4475	4475	4475	0
192	20240604	180700	107043435	4475	4475	4475	4475	0
193	20240604	180600	107043435	4475	4475	4475	4475	0
194	20240604	180500	107043435	4475	4475	4475	4475	0
195	20240604	180400	107043435	4475	4475	4475	4475	0
196	20240604	180300	107043435	4475	4475	4475	4475	0
197	20240604	180200	107043435	4475	4475	4475	4475	0
198	20240604	180100	107043435	4475	4475	4475	4475	0
199	20240604	180000	107043435	4475	4475	4475	4475	0
200	20240604	175900	107043435	4475	4475	4475	4475	0
201	20240604	175800	107043435	4475	4475	4475	4475	0
202	20240604	175700	107043435	4475	4475	4475	4475	0
203	20240604	175600	107043435	4475	4475	4475	4475	0
204	20240604	175500	107043435	4475	4475	4475	4475	0
205	20240604	175400	107043435	4475	4475	4475	4475	0
206	20240604	175300	107043435	4475	4475	4475	4475	0
207	20240604	175200	107043435	4475	4475	4475	4475	0
208	20240604	175100	107043435	4475	4475	4475	4475	0
209	20240604	175000	107043435	4475	4475	4475	4475	0
210	20240604	174900	107043435	4475	4475	4475	4475	0
211	20240604	174800	107043435	4475	4475	4475	4475	0
212	20240604	174700	107043435	4475	4475	4475	4475	307
213	20240604	174600	107043435	4475	4475	4475	4475	0
214	20240604	174500	107043435	4475	4475	4475	4475	0
215	20240604	174400	107043435	4475	4475	4475	4475	0
216	20240604	174300	107043435	4475	4475	4475	4475	0
217	20240604	174200	107043435	4475	4475	4475	4475	0
218	20240604	174100	107043435	4475	4475	4475	4475	0
219	20240604	174000	107043435	4475	4475	4475	4475	0
220	20240604	173900	107043435	4475	4475	4475	4475	0
221	20240604	173800	107043435	4475	4475	4475	4475	0
222	20240604	173700	107043435	4475	4475	4475	4475	0
223	20240604	173600	107043435	4475	4475	4475	4475	0
224	20240604	173500	107043435	4475	4475	4475	4475	0
225	20240604	173400	107043435	4475	4475	4475	4475	0
226	20240604	173300	107043435	4475	4475	4475	4475	0
227	20240604	173200	107043435	4475	4475	4475	4475	0
228	20240604	173100	107043435	4475	4475	4475	4475	0
229	20240604	173000	107043435	4475	4475	4475	4475	0
230	20240604	172900	107043435	4475	4475	4475	4475	0
231	20240604	172800	107043435	4475	4475	4475	4475	0
232	20240604	172700	107043435	4475	4475	4475	4475	0
233	20240604	172600	107043435	4475	4475	4475	4475	0
234	20240604	172500	107043435	4475	4475	4475	4475	0
235	20240604	172400	107043435	4475	4475	4475	4475	0
236	20240604	172300	107043435	4475	4475	4475	4475	0
237	20240604	172200	107043435	4475	4475	4475	4475	0
238	20240604	172100	107043435	4475	4475	4475	4475	0
239	20240604	172000	107043435	4475	4475	4475	4475	0
240	20240604	171900	107043435	4475	4475	4475	4475	0
241	20240604	171800	107043435	4475	4475	4475	4475	0
242	20240604	171700	107043435	4475	4475	4475	4475	307
243	20240604	171600	107043435	4475	4475	4475	4475	0
244	20240604	171500	107043435	4475	4475	4475	4475	0
245	20240604	171400	107043435	4475	4475	4475	4475	0
246	20240604	171300	107043435	4475	4475	4475	4475	0
247	20240604	171200	107043435	4475	4475	4475	4475	0
248	20240604	171100	107043435	4475	4475	4475	4475	0
249	20240604	171000	107043435	4475	4475	4475	4475	0
250	20240604	170900	107043435	4475	4475	4475	4475	0
251	20240604	170800	107043435	4475	4475	4475	4475	0
252	20240604	170700	107043435	4475	4475	4475	4475	0
253	20240604	170600	107043435	4475	4475	4475	4475	0
254	20240604	170500	107043435	4475	4475	4475	4475	0
255	20240604	170400	107043435	4475	4475	4475	4475	0
256	20240604	170300	107043435	4475	4475	4475	4475	0
257	20240604	170200	107043435	4475	4475	4475	4475	0
258	20240604	170100	107043435	4475	4475	4475	4475	0
259	20240604	170000	107043435	4475	4475	4475	4475	0
260	20240604	165900	107043435	4475	4475	4475	4475	0
261	20240604	165800	107043435	4475	4475	4475	4475	0
262	20240604	165700	107043435	4475	4475	4475	4475	0
263	20240604	165600	107043435	4475	4475	4475	4475	0
264	20240604	165500	107043435	4475	4475	4475	4475	0
265	20240604	165400	107043435	4475	4475	4475	4475	0
266	20240604	165300	107043435	4475	4475	4475	4475	0
267	20240604	165200	107043435	4475	4475	4475	4475	0
268	20240604	165100	107043435	4475	4475	4475	4475	0
269	20240604	165000	107043435	4475	4475	4475	4475	0
270	20240604	164900	107043435	4475	4475	4475	4475	0
271	20240604	164800	107043435	4475	4475	4475	4475	0
272	20240604	164700	107043435	4475	4475	4475	4475	307
273	20240604	164600	107043435	4475	4475	4475	4475	0
274	20240604	164500	107043435	4475	4475	4475	4475	0
275	20240604	164400	107043435	4475	4475	4475	4475	0
276	20240604	164300	107043435	4475	4475	4475	4475	0
277	20240604	164200	107043435	4475	4475	4475	4475	0
278	20240604	164100	107043435	4475	4475	4475	4475	0
279	20240604	164000	107043435	4475	4475	4475	4475	0
280	20240604	163900	107043435	4475	4475	4475	4475	0
281	20240604	163800	107043435	4475	4475	4475	4475	0
282	20240604	163700	107043435	4475	4475	4475	4475	0
283	20240604	163600	107043435	4475	4475	4475	4475	0
284	20240604	163500	107043435	4475	4475	4475	4475	0
285	20240604	163400	107043435	4475	4475	4475	4475	0
286	20240604	163300	107043435	4475	4475	4475	4475	0
287	20240604	163200	107043435	4475	4475	4475	4475	0
288	20240604	163100	107043435	4475	4475	4475	4475	0
289	20240604	163000	107043435	4475	4475	4475	4475	0
290	20240604	162900	107043435	4475	4475	4475	4475	0
291	20240604	162800	107043435	4475	4475	4475	4475	0
292	20240604	162700	107043435	4475	4475	4475	4475	0
293	20240604	162600	107043435	4475	4475	4475	4475	0
294	20240604	162500	107043435	4475	4475	4475	4475	0
295	20240604	162400	107043435	4475	4475	4475	4475	0
296	20240604	162300	107043435	4475	4475	4475	4475	0
297	20240604	162200	107043435	4475	4475	4475	4475	0
298	20240604	162100	107043435	4475	4475	4475	4475	0
299	20240604	162000	107043435	4475	4475	4475	4475	0
300	20240604	161900	107043435	4475	4475	4475	4475	0
301	20240604	161800	107043435	4475	4475	4475	4475	0
302	20240604	161700	107043435	4475	4475	4475	4475	307
303	20240604	161600	107043435	4475	4475	4475	4475	0
304	20240604	161500	107043435	4475	4475	4475	4475	0
305	20240604	161400	107043435	4475	4475	4475	4475	0
306	20240604	161300	107043435	4475	4475	4475	4475	0
307	20240604	161200	107043435	4475	4475	4475	4475	0
308	20240604	161100	107043435	4475	4475	4475	4475	0
309	20240604	161000	107043435	4475	4475	4475	4475	0
310	20240604	160900	107043435	4475	4475	4475	4475	0
311	20240604	160800	107043435	4475	4475	4475	4475	0
312	20240604	160700	107043435	4475	4475	4475	4475	0
313	20240604	160600	107043435	4475	4475	4475	4475	0
314	20240604	160500	107043435	4475	4475	4475	4475	0
315	20240604	160400	107043435	4475	4475	4475	4475	0
316	20240604	160300	107043435	4475	4475	4475	4475	0
317	20240604	160200	107043435	4475	4475	4475	4475	0
318	20240604	160100	107043435	4475	4475	4475	4475	0
319	20240604	160000	107043435	4475	4475	4475	4475	0
320	20240604	155900	107043435	4475	4475	4475	4475	0
321	20240604	155800	107043435	4475	4475	4475	4475	0
322	20240604	155700	107043435	4475	4475	4475	4475	0
323	20240604	155600	107043435	4475	4475	4475	4475	0
324	20240604	155500	107043435	4475	4475	4475	4475	0
325	20240604	155400	107043435	4475	4475	4475	4475	0
326	20240604	155300	107043435	4475	4475	4475	4475	0
327	20240604	155200	107043435	4475	4475	4475	4475	0
328	20240604	155100	107043435	4475	4475	4475	4475	0
329	20240604	155000	107043435	4475	4475	4475	4475	0
330	20240604	154900	107043435	4475	4475	4475	4475	0
331	20240604	154800	107043435	4475	4475	4475	4475	0
332	20240604	154700	107043435	4475	4475	4475	4475	307
333	20240604	154600	107043435	4475	4475	4475	4475	0
334	20240604	154500	107043435	4475	4475	4475	4475	0
335	20240604	154400	107043435	4475	4475	4475	4475	0
336	20240604	154300	107043435	4475	4475	4475	4475	0
337	20240604	154200	107043435	4475	4475	4475	4475	0
338	20240604	154100	107043435	4475	4475	4475	4475	0
339	20240604	154000	107043435	4475	4475	4475	4475	0
340	20240604	153900	107043435	4475	4475	4475	4475	0
341	20240604	153800	107043435	4475	4475	4475	4475	0
342	20240604	153700	107043435	4475	4475	4475	4475	0
343	20240604	153600	107043435	4475	4475	4475	4475	0
344	20240604	153500	107043435	4475	4475	4475	4475	0
345	20240604	153400	107043435	4475	4475	4475	4475	0
346	20240604	153300	107043435	4475	4475	4475	4475	0
347	20240604	153200	107043435	4475	4475	4475	4475	0
348	20240604	153100	107043435	4475	4475	4475	4475	0
349	20240604	153000	107043435	4475	4475	4475	4475	307
350	20240604	152900	105669610	4475	4475	4475	4475	0
351	20240604	152800	105669610	4475	4475	4475	4475	0
352	20240604	152700	105669610	4475	4475	4475	4475	0
353	20240604	152600	105669610	4475	4475	4475	4475	0
354	20240604	152500	105669610	4475	4475	4475	4475	0
355	20240604	152400	105669610	4475	4475	4475	4475	0
356	20240604	152300	105669610	4475	4475	4475	4475	0
357	20240604	152200	105669610	4475	4475	4475	4475	0
358	20240604	152100	105669610	4475	4475	4475	4475	0
359	20240604	152000	105669610	4475	4475	4475	4475	0
360	20240604	151900	105669610	4475	4490	4490	4475	100
361	20240604	151800	105221880	4495	4495	4495	4495	159
362	20240604	151700	104507175	4500	4500	4500	4500	100
363	20240604	151600	104057175	4485	4485	4485	4485	40
364	20240604	151500	103877775	4495	4495	4495	4495	70
365	20240604	151400	103563125	4530	4530	4530	4530	0
366	20240604	151300	103563125	4530	4500	4530	4500	62
367	20240604	151200	103284095	4500	4500	4500	4500	14
368	20240604	151100	103221095	4530	4530	4530	4530	0
369	20240604	151000	103221095	4530	4530	4530	4530	18
370	20240604	150900	103139555	4530	4530	4530	4530	0
371	20240604	150800	103139555	4530	4530	4530	4530	9
372	20240604	150700	103098785	4530	4525	4530	4525	99
373	20240604	150600	102650405	4500	4500	4500	4500	100
374	20240604	150500	102200405	4530	4530	4530	4530	0
375	20240604	150400	102200405	4530	4530	4530	4530	0
376	20240604	150300	102200405	4530	4530	4530	4530	0
377	20240604	150200	102200405	4530	4490	4530	4490	437
378	20240604	150100	100231920	4490	4490	4490	4490	1130
379	20240604	150000	95158220	4490	4490	4490	4490	250
380	20240604	145900	94035720	4490	4490	4490	4490	25
381	20240604	145800	93923470	4490	4490	4490	4490	0
382	20240604	145700	93923470	4490	4490	4490	4490	0
383	20240604	145600	93923470	4490	4475	4490	4475	100
384	20240604	145500	93475730	4475	4475	4475	4475	1
385	20240604	145400	93471255	4450	4450	4450	4450	100
386	20240604	145300	93026255	4475	4475	4475	4475	0
387	20240604	145200	93026255	4475	4475	4475	4475	1
388	20240604	145100	93021780	4450	4450	4450	4450	10
389	20240604	145000	92977280	4450	4460	4460	4450	91
390	20240604	144900	92571700	4460	4460	4460	4460	0
391	20240604	144800	92571700	4460	4460	4460	4460	0
392	20240604	144700	92571700	4460	4475	4475	4460	36
393	20240604	144600	92410975	4455	4455	4455	4455	0
394	20240604	144500	92410975	4455	4455	4455	4455	0
395	20240604	144400	92410975	4455	4455	4455	4455	2
396	20240604	144300	92402065	4475	4475	4475	4475	0
397	20240604	144200	92402065	4475	4475	4475	4475	0
398	20240604	144100	92402065	4475	4475	4475	4475	0
399	20240604	144000	92402065	4475	4475	4475	4475	7
400	20240604	143900	92370740	4450	4450	4450	4450	994
401	20240604	143800	87947440	4450	4450	4450	4450	108
402	20240604	143700	87466840	4455	4460	4460	4455	267
403	20240604	143600	86277350	4465	4460	4465	4460	74
404	20240604	143500	85947210	4465	4465	4465	4465	76
405	20240604	143400	85607870	4475	4475	4475	4475	0
406	20240604	143300	85607870	4475	4475	4475	4475	0
407	20240604	143200	85607870	4475	4475	4475	4475	0
408	20240604	143100	85607870	4475	4475	4475	4475	0
409	20240604	143000	85607870	4475	4475	4475	4475	0
410	20240604	142900	85607870	4475	4480	4480	4475	323
411	20240604	142800	84162380	4490	4490	4490	4490	6
412	20240604	142700	84135440	4490	4480	4490	4480	8
413	20240604	142600	84099590	4490	4490	4490	4490	0
414	20240604	142500	84099590	4490	4475	4490	4475	11
415	20240604	142400	84050350	4475	4475	4475	4475	64
416	20240604	142300	83763950	4470	4465	4470	4465	88
417	20240604	142200	83370710	4470	4470	4470	4470	0
418	20240604	142100	83370710	4470	4470	4470	4470	0
419	20240604	142000	83370710	4470	4470	4470	4470	0
420	20240604	141900	83370710	4470	4470	4470	4470	0
421	20240604	141800	83370710	4470	4470	4470	4470	10
422	20240604	141700	83326010	4470	4470	4470	4470	0
423	20240604	141600	83326010	4470	4470	4470	4470	0
424	20240604	141500	83326010	4470	4470	4470	4470	0
425	20240604	141400	83326010	4470	4470	4470	4470	20
426	20240604	141300	83236610	4470	4470	4470	4470	1
427	20240604	141200	83232140	4465	4465	4465	4465	36
428	20240604	141100	83071400	4470	4470	4470	4470	0
429	20240604	141000	83071400	4470	4470	4470	4470	0
430	20240604	140900	83071400	4470	4470	4470	4470	0
431	20240604	140800	83071400	4470	4470	4470	4470	0
432	20240604	140700	83071400	4470	4470	4470	4470	0
433	20240604	140600	83071400	4470	4470	4470	4470	0
434	20240604	140500	83071400	4470	4470	4470	4470	1
435	20240604	140400	83066930	4470	4470	4470	4470	36
436	20240604	140300	82906010	4475	4475	4475	4475	1
437	20240604	140200	82901535	4475	4475	4475	4475	0
438	20240604	140100	82901535	4475	4475	4475	4475	0
439	20240604	140000	82901535	4475	4475	4475	4475	0
440	20240604	135900	82901535	4475	4475	4475	4475	0
441	20240604	135800	82901535	4475	4475	4475	4475	0
442	20240604	135700	82901535	4475	4475	4475	4475	0
443	20240604	135600	82901535	4475	4475	4475	4475	1
444	20240604	135500	82897060	4475	4475	4475	4475	0
445	20240604	135400	82897060	4475	4475	4475	4475	0
446	20240604	135300	82897060	4475	4475	4475	4475	0
447	20240604	135200	82897060	4475	4475	4475	4475	1
448	20240604	135100	82892585	4450	4470	4470	4450	250
449	20240604	135000	81778370	4470	4470	4470	4470	0
450	20240604	134900	81778370	4470	4470	4470	4470	0
451	20240604	134800	81778370	4470	4470	4470	4470	0
452	20240604	134700	81778370	4470	4470	4470	4470	0
453	20240604	134600	81778370	4470	4470	4470	4470	0
454	20240604	134500	81778370	4470	4470	4470	4470	0
455	20240604	134400	81778370	4470	4470	4470	4470	0
456	20240604	134300	81778370	4470	4470	4470	4470	0
457	20240604	134200	81778370	4470	4470	4470	4470	20
458	20240604	134100	81688970	4470	4470	4470	4470	24
459	20240604	134000	81581690	4475	4475	4475	4475	0
460	20240604	133900	81581690	4475	4475	4475	4475	0
461	20240604	133800	81581690	4475	4475	4475	4475	0
462	20240604	133700	81581690	4475	4475	4475	4475	0
463	20240604	133600	81581690	4475	4475	4475	4475	0
464	20240604	133500	81581690	4475	4475	4475	4475	0
465	20240604	133400	81581690	4475	4475	4475	4475	0
466	20240604	133300	81581690	4475	4475	4475	4475	0
467	20240604	133200	81581690	4475	4475	4475	4475	0
468	20240604	133100	81581690	4475	4475	4475	4475	0
469	20240604	133000	81581690	4475	4475	4475	4475	0
470	20240604	132900	81581690	4475	4475	4475	4475	0
471	20240604	132800	81581690	4475	4475	4475	4475	0
472	20240604	132700	81581690	4475	4475	4475	4475	0
473	20240604	132600	81581690	4475	4475	4475	4475	0
474	20240604	132500	81581690	4475	4475	4475	4475	32
475	20240604	132400	81438490	4450	4450	4450	4450	0
476	20240604	132300	81438490	4450	4450	4450	4450	0
477	20240604	132200	81438490	4450	4450	4450	4450	0
478	20240604	132100	81438490	4450	4460	4460	4450	646
479	20240604	132000	78562710	4460	4460	4460	4460	12
480	20240604	131900	78509190	4490	4490	4490	4490	0
481	20240604	131800	78509190	4490	4490	4490	4490	0
482	20240604	131700	78509190	4490	4490	4490	4490	11
483	20240604	131600	78459800	4490	4490	4490	4490	0
484	20240604	131500	78459800	4490	4490	4490	4490	0
485	20240604	131400	78459800	4490	4490	4490	4490	0
486	20240604	131300	78459800	4490	4490	4490	4490	0
487	20240604	131200	78459800	4490	4490	4490	4490	0
488	20240604	131100	78459800	4490	4490	4490	4490	0
489	20240604	131000	78459800	4490	4490	4490	4490	0
490	20240604	130900	78459800	4490	4490	4490	4490	0
491	20240604	130800	78459800	4490	4460	4490	4460	38
492	20240604	130700	78290290	4450	4450	4450	4450	0
493	20240604	130600	78290290	4450	4450	4450	4450	0
494	20240604	130500	78290290	4450	4450	4450	4450	45
495	20240604	130400	78090040	4450	4455	4455	4450	42
496	20240604	130300	77903135	4460	4460	4460	4460	0
497	20240604	130200	77903135	4460	4460	4460	4460	0
498	20240604	130100	77903135	4460	4460	4460	4460	0
499	20240604	130000	77903135	4460	4460	4460	4460	0
500	20240604	125900	77903135	4460	4460	4460	4460	63
501	20240604	125800	77622155	4460	4460	4460	4460	0
502	20240604	125700	77622155	4460	4460	4460	4460	3
503	20240604	125600	77608775	4490	4490	4490	4490	0
504	20240604	125500	77608775	4490	4490	4490	4490	0
505	20240604	125400	77608775	4490	4490	4490	4490	0
506	20240604	125300	77608775	4490	4490	4490	4490	0
507	20240604	125200	77608775	4490	4490	4490	4490	102
508	20240604	125100	77150795	4490	4490	4490	4490	0
509	20240604	125000	77150795	4490	4490	4490	4490	0
510	20240604	124900	77150795	4490	4490	4490	4490	0
511	20240604	124800	77150795	4490	4490	4490	4490	0
512	20240604	124700	77150795	4490	4490	4490	4490	0
513	20240604	124600	77150795	4490	4490	4490	4490	0
514	20240604	124500	77150795	4490	4490	4490	4490	30
515	20240604	124400	77016095	4490	4490	4490	4490	0
516	20240604	124300	77016095	4490	4490	4490	4490	0
517	20240604	124200	77016095	4490	4490	4490	4490	0
518	20240604	124100	77016095	4490	4490	4490	4490	0
519	20240604	124000	77016095	4490	4490	4490	4490	0
520	20240604	123900	77016095	4490	4470	4490	4470	21
521	20240604	123800	76922205	4445	4445	4445	4445	0
522	20240604	123700	76922205	4445	4445	4445	4445	0
523	20240604	123600	76922205	4445	4445	4445	4445	0
524	20240604	123500	76922205	4445	4445	4445	4445	0
525	20240604	123400	76922205	4445	4450	4450	4445	612
526	20240604	123300	74200565	4450	4450	4450	4450	0
527	20240604	123200	74200565	4450	4450	4450	4450	0
528	20240604	123100	74200565	4450	4450	4450	4450	0
529	20240604	123000	74200565	4450	4450	4450	4450	0
530	20240604	122900	74200565	4450	4450	4450	4450	1
531	20240604	122800	74196115	4475	4475	4475	4475	0
532	20240604	122700	74196115	4475	4475	4475	4475	0
533	20240604	122600	74196115	4475	4475	4475	4475	2
534	20240604	122500	74187165	4445	4445	4445	4445	0
535	20240604	122400	74187165	4445	4445	4445	4445	0
536	20240604	122300	74187165	4445	4445	4445	4445	0
537	20240604	122200	74187165	4445	4445	4445	4445	0
538	20240604	122100	74187165	4445	4445	4445	4445	0
539	20240604	122000	74187165	4445	4445	4445	4445	0
540	20240604	121900	74187165	4445	4445	4445	4445	0
541	20240604	121800	74187165	4445	4445	4445	4445	0
542	20240604	121700	74187165	4445	4445	4445	4445	0
543	20240604	121600	74187165	4445	4445	4445	4445	0
544	20240604	121500	74187165	4445	4445	4445	4445	0
545	20240604	121400	74187165	4445	4445	4445	4445	0
546	20240604	121300	74187165	4445	4460	4460	4445	1000
547	20240604	121200	69734790	4460	4460	4460	4460	100
548	20240604	121100	69288790	4460	4460	4460	4460	0
549	20240604	121000	69288790	4460	4460	4460	4460	0
550	20240604	120900	69288790	4460	4460	4460	4460	137
551	20240604	120800	68677770	4470	4470	4470	4470	0
552	20240604	120700	68677770	4470	4470	4470	4470	0
553	20240604	120600	68677770	4470	4470	4470	4470	0
554	20240604	120500	68677770	4470	4470	4470	4470	0
555	20240604	120400	68677770	4470	4480	4480	4470	425
556	20240604	120300	66777190	4480	4490	4490	4480	25
557	20240604	120200	66665170	4485	4485	4485	4485	0
558	20240604	120100	66665170	4485	4485	4485	4485	5
559	20240604	120000	66642745	4480	4480	4480	4480	0
560	20240604	115900	66642745	4480	4480	4480	4480	0
561	20240604	115800	66642745	4480	4480	4480	4480	0
562	20240604	115700	66642745	4480	4480	4480	4480	100
563	20240604	115600	66194745	4485	4485	4485	4485	0
564	20240604	115500	66194745	4485	4485	4485	4485	1
565	20240604	115400	66190260	4500	4500	4500	4500	0
566	20240604	115300	66190260	4500	4500	4500	4500	0
567	20240604	115200	66190260	4500	4500	4500	4500	0
568	20240604	115100	66190260	4500	4500	4500	4500	0
569	20240604	115000	66190260	4500	4500	4500	4500	0
570	20240604	114900	66190260	4500	4500	4500	4500	0
571	20240604	114800	66190260	4500	4500	4500	4500	14
572	20240604	114700	66127260	4500	4500	4500	4500	0
573	20240604	114600	66127260	4500	4500	4500	4500	0
574	20240604	114500	66127260	4500	4500	4500	4500	0
575	20240604	114400	66127260	4500	4500	4500	4500	0
576	20240604	114300	66127260	4500	4500	4500	4500	0
577	20240604	114200	66127260	4500	4500	4500	4500	0
578	20240604	114100	66127260	4500	4500	4500	4500	1
579	20240604	114000	66122760	4500	4500	4500	4500	0
580	20240604	113900	66122760	4500	4500	4500	4500	1
581	20240604	113800	66118260	4485	4485	4485	4485	23
582	20240604	113700	66015105	4490	4490	4490	4490	2
583	20240604	113600	66006125	4520	4520	4520	4520	0
584	20240604	113500	66006125	4520	4520	4520	4520	0
585	20240604	113400	66006125	4520	4520	4520	4520	0
586	20240604	113300	66006125	4520	4520	4520	4520	0
587	20240604	113200	66006125	4520	4520	4520	4520	0
588	20240604	113100	66006125	4520	4520	4520	4520	0
589	20240604	113000	66006125	4520	4520	4520	4520	0
590	20240604	112900	66006125	4520	4520	4520	4520	0
591	20240604	112800	66006125	4520	4520	4520	4520	0
592	20240604	112700	66006125	4520	4520	4520	4520	20
593	20240604	112600	65915725	4525	4525	4525	4525	0
594	20240604	112500	65915725	4525	4525	4525	4525	0
595	20240604	112400	65915725	4525	4525	4525	4525	0
596	20240604	112300	65915725	4525	4525	4525	4525	0
597	20240604	112200	65915725	4525	4525	4525	4525	0
598	20240604	112100	65915725	4525	4495	4525	4495	71
599	20240604	112000	65596000	4495	4485	4495	4485	35
600	20240604	111900	65439015	4485	4485	4485	4485	0
601	20240604	111800	65439015	4485	4485	4485	4485	0
602	20240604	111700	65439015	4485	4485	4485	4485	0
603	20240604	111600	65439015	4485	4485	4485	4485	2
604	20240604	111500	65430045	4485	4485	4485	4485	0
605	20240604	111400	65430045	4485	4485	4485	4485	0
606	20240604	111300	65430045	4485	4485	4485	4485	0
607	20240604	111200	65430045	4485	4485	4485	4485	0
608	20240604	111100	65430045	4485	4485	4485	4485	0
609	20240604	111000	65430045	4485	4485	4485	4485	0
610	20240604	110900	65430045	4485	4485	4485	4485	1
611	20240604	110800	65425560	4485	4485	4485	4485	10
612	20240604	110700	65380710	4475	4475	4475	4475	22
613	20240604	110600	65282260	4475	4475	4475	4475	0
614	20240604	110500	65282260	4475	4480	4480	4475	331
615	20240604	110400	63800535	4485	4485	4485	4485	19
616	20240604	110300	63715320	4485	4485	4485	4485	3
617	20240604	110200	63701865	4485	4490	4490	4485	44
618	20240604	110100	63504380	4495	4495	4495	4495	0
619	20240604	110000	63504380	4495	4495	4495	4495	19
620	20240604	105900	63418975	4495	4495	4495	4495	0
621	20240604	105800	63418975	4495	4495	4495	4495	10
622	20240604	105700	63374025	4530	4530	4530	4530	0
623	20240604	105600	63374025	4530	4530	4530	4530	0
624	20240604	105500	63374025	4530	4530	4530	4530	0
625	20240604	105400	63374025	4530	4530	4530	4530	1
626	20240604	105300	63369495	4530	4530	4530	4530	0
627	20240604	105200	63369495	4530	4530	4530	4530	0
628	20240604	105100	63369495	4530	4530	4530	4530	0
629	20240604	105000	63369495	4530	4530	4530	4530	0
630	20240604	104900	63369495	4530	4530	4530	4530	0
631	20240604	104800	63369495	4530	4530	4530	4530	0
632	20240604	104700	63369495	4530	4530	4530	4530	0
633	20240604	104600	63369495	4530	4530	4530	4530	2
634	20240604	104500	63360435	4530	4530	4530	4530	0
635	20240604	104400	63360435	4530	4530	4530	4530	0
636	20240604	104300	63360435	4530	4530	4530	4530	0
637	20240604	104200	63360435	4530	4530	4530	4530	0
638	20240604	104100	63360435	4530	4530	4530	4530	10
639	20240604	104000	63315135	4530	4530	4530	4530	0
640	20240604	103900	63315135	4530	4530	4530	4530	0
641	20240604	103800	63315135	4530	4530	4530	4530	1
642	20240604	103700	63310605	4495	4495	4535	4495	28
643	20240604	103600	63184205	4535	4535	4535	4535	0
644	20240604	103500	63184205	4535	4535	4535	4535	0
645	20240604	103400	63184205	4535	4535	4535	4535	0
646	20240604	103300	63184205	4535	4535	4535	4535	0
647	20240604	103200	63184205	4535	4535	4535	4535	0
648	20240604	103100	63184205	4535	4535	4535	4535	0
649	20240604	103000	63184205	4535	4535	4535	4535	0
650	20240604	102900	63184205	4535	4535	4535	4535	0
651	20240604	102800	63184205	4535	4535	4535	4535	0
652	20240604	102700	63184205	4535	4520	4535	4520	55
653	20240604	102600	62935550	4500	4500	4500	4500	0
654	20240604	102500	62935550	4500	4500	4500	4500	1405
655	20240604	102400	56613050	4500	4500	4500	4500	0
656	20240604	102300	56613050	4500	4500	4500	4500	0
657	20240604	102200	56613050	4500	4500	4500	4500	510
658	20240604	102100	54318050	4495	4495	4495	4495	0
659	20240604	102000	54318050	4495	4495	4495	4495	7
660	20240604	101900	54286585	4495	4485	4495	4485	136
661	20240604	101800	53675455	4485	4485	4485	4485	81
662	20240604	101700	53312170	4485	4485	4485	4485	2
663	20240604	101600	53303200	4495	4495	4495	4495	0
664	20240604	101500	53303200	4495	4495	4495	4495	1
665	20240604	101400	53298705	4485	4485	4485	4485	19
666	20240604	101300	53213490	4495	4495	4495	4495	23
667	20240604	101200	53110105	4495	4495	4495	4495	0
668	20240604	101100	53110105	4495	4485	4495	4485	99
669	20240604	101000	52666080	4495	4495	4495	4495	0
670	20240604	100900	52666080	4495	4495	4495	4495	0
671	20240604	100800	52666080	4495	4495	4495	4495	0
672	20240604	100700	52666080	4495	4495	4495	4495	0
673	20240604	100600	52666080	4495	4495	4495	4495	0
674	20240604	100500	52666080	4495	4495	4495	4495	1
675	20240604	100400	52661585	4490	4490	4490	4490	2
676	20240604	100300	52652605	4495	4495	4495	4495	0
677	20240604	100200	52652605	4495	4495	4495	4495	0
678	20240604	100100	52652605	4495	4495	4495	4495	0
679	20240604	100000	52652605	4495	4495	4495	4495	1
680	20240604	095900	52648110	4495	4495	4495	4495	0
681	20240604	095800	52648110	4495	4495	4495	4495	3
682	20240604	095700	52634625	4495	4490	4495	4490	2
683	20240604	095600	52625640	4495	4495	4495	4495	0
684	20240604	095500	52625640	4495	4495	4495	4495	0
685	20240604	095400	52625640	4495	4495	4495	4495	0
686	20240604	095300	52625640	4495	4495	4495	4495	1
687	20240604	095200	52621145	4495	4495	4495	4495	0
688	20240604	095100	52621145	4495	4485	4495	4485	81
689	20240604	095000	52257850	4495	4495	4495	4495	0
690	20240604	094900	52257850	4495	4495	4495	4495	0
691	20240604	094800	52257850	4495	4495	4495	4495	143
692	20240604	094700	51615065	4495	4495	4495	4495	10
693	20240604	094600	51570115	4485	4485	4485	4485	0
694	20240604	094500	51570115	4485	4485	4485	4485	50
695	20240604	094400	51345865	4500	4500	4500	4500	0
696	20240604	094300	51345865	4500	4500	4500	4500	1
697	20240604	094200	51341365	4490	4470	4490	4470	761
698	20240604	094100	47938765	4470	4470	4470	4470	1
699	20240604	094000	47934295	4470	4470	4470	4470	2
700	20240604	093900	47925355	4470	4460	4470	4460	743
701	20240604	093800	44607400	4465	4465	4465	4465	51
702	20240604	093700	44379685	4470	4470	4470	4470	0
703	20240604	093600	44379685	4470	4470	4470	4470	150
704	20240604	093500	43709185	4470	4465	4470	4465	258
705	20240604	093400	42555970	4495	4495	4495	4495	0
706	20240604	093300	42555970	4495	4495	4495	4495	0
707	20240604	093200	42555970	4495	4495	4495	4430	39
708	20240604	093100	42383010	4430	4430	4430	4430	1
709	20240604	093000	42378580	4495	4505	4505	4350	7823
710	20240604	092900	7622915	4505	4510	4510	4505	540
711	20240604	092800	5190165	4525	4525	4525	4525	0
712	20240604	092700	5190165	4525	4510	4525	4505	101
713	20240604	092600	4735085	4510	4510	4510	4510	10
714	20240604	092500	4689985	4535	4535	4535	4535	0
715	20240604	092400	4689985	4535	4535	4535	4535	0
716	20240604	092300	4689985	4535	4535	4535	4535	0
717	20240604	092200	4689985	4535	4535	4535	4535	0
718	20240604	092100	4689985	4535	4535	4535	4535	0
719	20240604	092000	4689985	4535	4515	4535	4505	383
720	20240604	091900	2962590	4515	4515	4515	4515	65
721	20240604	091800	2669115	4545	4545	4545	4545	0
722	20240604	091700	2669115	4545	4545	4545	4545	0
723	20240604	091600	2669115	4545	4545	4545	4545	0
724	20240604	091500	2669115	4545	4545	4545	4545	28
725	20240604	091400	2541855	4545	4545	4545	4545	0
726	20240604	091300	2541855	4545	4520	4545	4510	98
727	20240604	091200	2098480	4550	4550	4550	4550	0
728	20240604	091100	2098480	4550	4550	4550	4550	0
729	20240604	091000	2098480	4550	4550	4550	4550	0
730	20240604	090900	2098480	4550	4550	4550	4550	0
731	20240604	090800	2098480	4550	4550	4550	4550	1
732	20240604	090700	2093930	4520	4520	4550	4520	221
733	20240604	090600	1094980	4520	4520	4520	4520	49
734	20240604	090500	873500	4565	4565	4565	4565	0
735	20240604	090400	873500	4565	4565	4565	4565	0
736	20240604	090300	873500	4565	4565	4565	4565	1
737	20240604	090200	868935	4575	4575	4575	4575	0
738	20240604	090100	868935	4575	4575	4575	4575	0
739	20240604	090000	868935	4575	4525	4575	4525	192