KissMeData/099410/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	200900	559987495	2550	2550	2550	2550	3590
3	20240605	200800	559987495	2550	2550	2550	2550	0
4	20240605	200700	559987495	2550	2550	2550	2550	0
5	20240605	200600	559987495	2550	2550	2550	2550	0
6	20240605	200500	559987495	2550	2550	2550	2550	0
7	20240605	200400	559987495	2550	2550	2550	2550	0
8	20240605	200300	559987495	2550	2550	2550	2550	0
9	20240605	200200	559987495	2550	2550	2550	2550	0
10	20240605	200100	559987495	2550	2550	2550	2550	0
11	20240605	200000	559987495	2550	2550	2550	2550	0
12	20240605	195900	559987495	2550	2550	2550	2550	0
13	20240605	195800	559987495	2550	2550	2550	2550	0
14	20240605	195700	559987495	2550	2550	2550	2550	0
15	20240605	195600	559987495	2550	2550	2550	2550	0
16	20240605	195500	559987495	2550	2550	2550	2550	0
17	20240605	195400	559987495	2550	2550	2550	2550	0
18	20240605	195300	559987495	2550	2550	2550	2550	0
19	20240605	195200	559987495	2550	2550	2550	2550	0
20	20240605	195100	559987495	2550	2550	2550	2550	0
21	20240605	195000	559987495	2550	2550	2550	2550	0
22	20240605	194900	559987495	2550	2550	2550	2550	0
23	20240605	194800	559987495	2550	2550	2550	2550	0
24	20240605	194700	559987495	2550	2550	2550	2550	0
25	20240605	194600	559987495	2550	2550	2550	2550	0
26	20240605	194500	559987495	2550	2550	2550	2550	0
27	20240605	194400	559987495	2550	2550	2550	2550	0
28	20240605	194300	559987495	2550	2550	2550	2550	0
29	20240605	194200	559987495	2550	2550	2550	2550	0
30	20240605	194100	559987495	2550	2550	2550	2550	0
31	20240605	194000	559987495	2550	2550	2550	2550	0
32	20240605	193900	559987495	2550	2550	2550	2550	3590
33	20240605	193800	559987495	2550	2550	2550	2550	0
34	20240605	193700	559987495	2550	2550	2550	2550	0
35	20240605	193600	559987495	2550	2550	2550	2550	0
36	20240605	193500	559987495	2550	2550	2550	2550	0
37	20240605	193400	559987495	2550	2550	2550	2550	0
38	20240605	193300	559987495	2550	2550	2550	2550	0
39	20240605	193200	559987495	2550	2550	2550	2550	0
40	20240605	193100	559987495	2550	2550	2550	2550	0
41	20240605	193000	559987495	2550	2550	2550	2550	0
42	20240605	192900	559987495	2550	2550	2550	2550	0
43	20240605	192800	559987495	2550	2550	2550	2550	0
44	20240605	192700	559987495	2550	2550	2550	2550	0
45	20240605	192600	559987495	2550	2550	2550	2550	0
46	20240605	192500	559987495	2550	2550	2550	2550	0
47	20240605	192400	559987495	2550	2550	2550	2550	0
48	20240605	192300	559987495	2550	2550	2550	2550	0
49	20240605	192200	559987495	2550	2550	2550	2550	0
50	20240605	192100	559987495	2550	2550	2550	2550	0
51	20240605	192000	559987495	2550	2550	2550	2550	0
52	20240605	191900	559987495	2550	2550	2550	2550	0
53	20240605	191800	559987495	2550	2550	2550	2550	0
54	20240605	191700	559987495	2550	2550	2550	2550	0
55	20240605	191600	559987495	2550	2550	2550	2550	0
56	20240605	191500	559987495	2550	2550	2550	2550	0
57	20240605	191400	559987495	2550	2550	2550	2550	0
58	20240605	191300	559987495	2550	2550	2550	2550	0
59	20240605	191200	559987495	2550	2550	2550	2550	0
60	20240605	191100	559987495	2550	2550	2550	2550	0
61	20240605	191000	559987495	2550	2550	2550	2550	0
62	20240605	190900	559987495	2550	2550	2550	2550	3590
63	20240605	190800	559987495	2550	2550	2550	2550	0
64	20240605	190700	559987495	2550	2550	2550	2550	0
65	20240605	190600	559987495	2550	2550	2550	2550	0
66	20240605	190500	559987495	2550	2550	2550	2550	0
67	20240605	190400	559987495	2550	2550	2550	2550	0
68	20240605	190300	559987495	2550	2550	2550	2550	0
69	20240605	190200	559987495	2550	2550	2550	2550	0
70	20240605	190100	559987495	2550	2550	2550	2550	0
71	20240605	190000	559987495	2550	2550	2550	2550	0
72	20240605	185900	559987495	2550	2550	2550	2550	0
73	20240605	185800	559987495	2550	2550	2550	2550	0
74	20240605	185700	559987495	2550	2550	2550	2550	0
75	20240605	185600	559987495	2550	2550	2550	2550	0
76	20240605	185500	559987495	2550	2550	2550	2550	0
77	20240605	185400	559987495	2550	2550	2550	2550	0
78	20240605	185300	559987495	2550	2550	2550	2550	0
79	20240605	185200	559987495	2550	2550	2550	2550	0
80	20240605	185100	559987495	2550	2550	2550	2550	0
81	20240605	185000	559987495	2550	2550	2550	2550	0
82	20240605	184900	559987495	2550	2550	2550	2550	0
83	20240605	184800	559987495	2550	2550	2550	2550	0
84	20240605	184700	559987495	2550	2550	2550	2550	0
85	20240605	184600	559987495	2550	2550	2550	2550	0
86	20240605	184500	559987495	2550	2550	2550	2550	0
87	20240605	184400	559987495	2550	2550	2550	2550	0
88	20240605	184300	559987495	2550	2550	2550	2550	0
89	20240605	184200	559987495	2550	2550	2550	2550	0
90	20240605	184100	559987495	2550	2550	2550	2550	0
91	20240605	184000	559987495	2550	2550	2550	2550	0
92	20240605	183900	559987495	2550	2550	2550	2550	3590
93	20240605	183800	559987495	2550	2550	2550	2550	0
94	20240605	183700	559987495	2550	2550	2550	2550	0
95	20240605	183600	559987495	2550	2550	2550	2550	0
96	20240605	183500	559987495	2550	2550	2550	2550	0
97	20240605	183400	559987495	2550	2550	2550	2550	0
98	20240605	183300	559987495	2550	2550	2550	2550	0
99	20240605	183200	559987495	2550	2550	2550	2550	0
100	20240605	183100	559987495	2550	2550	2550	2550	0
101	20240605	183000	559987495	2550	2550	2550	2550	0
102	20240605	182900	559987495	2550	2550	2550	2550	0
103	20240605	182800	559987495	2550	2550	2550	2550	0
104	20240605	182700	559987495	2550	2550	2550	2550	0
105	20240605	182600	559987495	2550	2550	2550	2550	0
106	20240605	182500	559987495	2550	2550	2550	2550	0
107	20240605	182400	559987495	2550	2550	2550	2550	0
108	20240605	182300	559987495	2550	2550	2550	2550	0
109	20240605	182200	559987495	2550	2550	2550	2550	0
110	20240605	182100	559987495	2550	2550	2550	2550	0
111	20240605	182000	559987495	2550	2550	2550	2550	0
112	20240605	181900	559987495	2550	2550	2550	2550	0
113	20240605	181800	559987495	2550	2550	2550	2550	0
114	20240605	181700	559987495	2550	2550	2550	2550	0
115	20240605	181600	559987495	2550	2550	2550	2550	0
116	20240605	181500	559987495	2550	2550	2550	2550	0
117	20240605	181400	559987495	2550	2550	2550	2550	0
118	20240605	181300	559987495	2550	2550	2550	2550	0
119	20240605	181200	559987495	2550	2550	2550	2550	0
120	20240605	181100	559987495	2550	2550	2550	2550	0
121	20240605	181000	559987495	2550	2550	2550	2550	0
122	20240605	180900	559987495	2550	2550	2550	2550	3590
123	20240605	180800	559987495	2550	2550	2550	2550	0
124	20240605	180700	559987495	2550	2550	2550	2550	0
125	20240605	180600	559987495	2550	2550	2550	2550	0
126	20240605	180500	559987495	2550	2550	2550	2550	0
127	20240605	180400	559987495	2550	2550	2550	2550	0
128	20240605	180300	559987495	2550	2550	2550	2550	0
129	20240605	180200	559987495	2550	2550	2550	2550	0
130	20240605	180100	559987495	2550	2550	2550	2550	0
131	20240605	180000	559987495	2550	2550	2550	2550	0
132	20240605	175900	559987495	2550	2550	2550	2550	0
133	20240605	175800	559987495	2550	2550	2550	2550	0
134	20240605	175700	559987495	2550	2550	2550	2550	0
135	20240605	175600	559987495	2550	2550	2550	2550	0
136	20240605	175500	559987495	2550	2550	2550	2550	0
137	20240605	175400	559987495	2550	2550	2550	2550	0
138	20240605	175300	559987495	2550	2550	2550	2550	0
139	20240605	175200	559987495	2550	2550	2550	2550	0
140	20240605	175100	559987495	2550	2550	2550	2550	0
141	20240605	175000	559987495	2550	2550	2550	2550	0
142	20240605	174900	559987495	2550	2550	2550	2550	0
143	20240605	174800	559987495	2550	2550	2550	2550	0
144	20240605	174700	559987495	2550	2550	2550	2550	0
145	20240605	174600	559987495	2550	2550	2550	2550	0
146	20240605	174500	559987495	2550	2550	2550	2550	0
147	20240605	174400	559987495	2550	2550	2550	2550	0
148	20240605	174300	559987495	2550	2550	2550	2550	0
149	20240605	174200	559987495	2550	2550	2550	2550	0
150	20240605	174100	559987495	2550	2550	2550	2550	0
151	20240605	174000	559987495	2550	2550	2550	2550	0
152	20240605	173900	559987495	2550	2550	2550	2550	3590
153	20240605	173800	559987495	2550	2550	2550	2550	0
154	20240605	173700	559987495	2550	2550	2550	2550	0
155	20240605	173600	559987495	2550	2550	2550	2550	0
156	20240605	173500	559987495	2550	2550	2550	2550	0
157	20240605	173400	559987495	2550	2550	2550	2550	0
158	20240605	173300	559987495	2550	2550	2550	2550	0
159	20240605	173200	559987495	2550	2550	2550	2550	0
160	20240605	173100	559987495	2550	2550	2550	2550	0
161	20240605	173000	559987495	2550	2550	2550	2550	0
162	20240605	172900	559987495	2550	2550	2550	2550	0
163	20240605	172800	559987495	2550	2550	2550	2550	0
164	20240605	172700	559987495	2550	2550	2550	2550	0
165	20240605	172600	559987495	2550	2550	2550	2550	0
166	20240605	172500	559987495	2550	2550	2550	2550	0
167	20240605	172400	559987495	2550	2550	2550	2550	0
168	20240605	172300	559987495	2550	2550	2550	2550	0
169	20240605	172200	559987495	2550	2550	2550	2550	0
170	20240605	172100	559987495	2550	2550	2550	2550	0
171	20240605	172000	559987495	2550	2550	2550	2550	0
172	20240605	171900	559987495	2550	2550	2550	2550	0
173	20240605	171800	559987495	2550	2550	2550	2550	0
174	20240605	171700	559987495	2550	2550	2550	2550	0
175	20240605	171600	559987495	2550	2550	2550	2550	0
176	20240605	171500	559987495	2550	2550	2550	2550	0
177	20240605	171400	559987495	2550	2550	2550	2550	0
178	20240605	171300	559987495	2550	2550	2550	2550	0
179	20240605	171200	559987495	2550	2550	2550	2550	0
180	20240605	171100	559987495	2550	2550	2550	2550	0
181	20240605	171000	559987495	2550	2550	2550	2550	0
182	20240605	170900	559987495	2550	2550	2550	2550	3590
183	20240605	170800	559987495	2550	2550	2550	2550	0
184	20240605	170700	559987495	2550	2550	2550	2550	0
185	20240605	170600	559987495	2550	2550	2550	2550	0
186	20240605	170500	559987495	2550	2550	2550	2550	0
187	20240605	170400	559987495	2550	2550	2550	2550	0
188	20240605	170300	559987495	2550	2550	2550	2550	0
189	20240605	170200	559987495	2550	2550	2550	2550	0
190	20240605	170100	559987495	2550	2550	2550	2550	0
191	20240605	170000	559987495	2550	2550	2550	2550	0
192	20240605	165900	559987495	2550	2550	2550	2550	0
193	20240605	165800	559987495	2550	2550	2550	2550	0
194	20240605	165700	559987495	2550	2550	2550	2550	0
195	20240605	165600	559987495	2550	2550	2550	2550	0
196	20240605	165500	559987495	2550	2550	2550	2550	0
197	20240605	165400	559987495	2550	2550	2550	2550	0
198	20240605	165300	559987495	2550	2550	2550	2550	0
199	20240605	165200	559987495	2550	2550	2550	2550	0
200	20240605	165100	559987495	2550	2550	2550	2550	0
201	20240605	165000	559987495	2550	2550	2550	2550	0
202	20240605	164900	559987495	2550	2550	2550	2550	0
203	20240605	164800	559987495	2550	2550	2550	2550	0
204	20240605	164700	559987495	2550	2550	2550	2550	0
205	20240605	164600	559987495	2550	2550	2550	2550	0
206	20240605	164500	559987495	2550	2550	2550	2550	0
207	20240605	164400	559987495	2550	2550	2550	2550	0
208	20240605	164300	559987495	2550	2550	2550	2550	0
209	20240605	164200	559987495	2550	2550	2550	2550	0
210	20240605	164100	559987495	2550	2550	2550	2550	0
211	20240605	164000	559987495	2550	2550	2550	2550	0
212	20240605	163900	559987495	2550	2550	2550	2550	3590
213	20240605	163800	559987495	2550	2550	2550	2550	0
214	20240605	163700	559987495	2550	2550	2550	2550	0
215	20240605	163600	559987495	2550	2550	2550	2550	0
216	20240605	163500	559987495	2550	2550	2550	2550	0
217	20240605	163400	559987495	2550	2550	2550	2550	0
218	20240605	163300	559987495	2550	2550	2550	2550	0
219	20240605	163200	559987495	2550	2550	2550	2550	0
220	20240605	163100	559987495	2550	2550	2550	2550	0
221	20240605	163000	559987495	2550	2550	2550	2550	0
222	20240605	162900	559987495	2550	2550	2550	2550	0
223	20240605	162800	559987495	2550	2550	2550	2550	0
224	20240605	162700	559987495	2550	2550	2550	2550	0
225	20240605	162600	559987495	2550	2550	2550	2550	0
226	20240605	162500	559987495	2550	2550	2550	2550	0
227	20240605	162400	559987495	2550	2550	2550	2550	0
228	20240605	162300	559987495	2550	2550	2550	2550	0
229	20240605	162200	559987495	2550	2550	2550	2550	0
230	20240605	162100	559987495	2550	2550	2550	2550	0
231	20240605	162000	559987495	2550	2550	2550	2550	0
232	20240605	161900	559987495	2550	2550	2550	2550	0
233	20240605	161800	559987495	2550	2550	2550	2550	0
234	20240605	161700	559987495	2550	2550	2550	2550	0
235	20240605	161600	559987495	2550	2550	2550	2550	0
236	20240605	161500	559987495	2550	2550	2550	2550	0
237	20240605	161400	559987495	2550	2550	2550	2550	0
238	20240605	161300	559987495	2550	2550	2550	2550	0
239	20240605	161200	559987495	2550	2550	2550	2550	0
240	20240605	161100	559987495	2550	2550	2550	2550	0
241	20240605	161000	559987495	2550	2550	2550	2550	0
242	20240605	160900	559987495	2550	2550	2550	2550	3590
243	20240605	160800	559987495	2550	2550	2550	2550	0
244	20240605	160700	559987495	2550	2550	2550	2550	0
245	20240605	160600	559987495	2550	2550	2550	2550	0
246	20240605	160500	559987495	2550	2550	2550	2550	0
247	20240605	160400	559987495	2550	2550	2550	2550	0
248	20240605	160300	559987495	2550	2550	2550	2550	0
249	20240605	160200	559987495	2550	2550	2550	2550	0
250	20240605	160100	559987495	2550	2550	2550	2550	0
251	20240605	160000	559987495	2550	2550	2550	2550	0
252	20240605	155900	559987495	2550	2550	2550	2550	0
253	20240605	155800	559987495	2550	2550	2550	2550	0
254	20240605	155700	559987495	2550	2550	2550	2550	0
255	20240605	155600	559987495	2550	2550	2550	2550	0
256	20240605	155500	559987495	2550	2550	2550	2550	0
257	20240605	155400	559987495	2550	2550	2550	2550	0
258	20240605	155300	559987495	2550	2550	2550	2550	0
259	20240605	155200	559987495	2550	2550	2550	2550	0
260	20240605	155100	559987495	2550	2550	2550	2550	0
261	20240605	155000	559987495	2550	2550	2550	2550	0
262	20240605	154900	559987495	2550	2550	2550	2550	0
263	20240605	154800	559987495	2550	2550	2550	2550	0
264	20240605	154700	559987495	2550	2550	2550	2550	0
265	20240605	154600	559987495	2550	2550	2550	2550	0
266	20240605	154500	559987495	2550	2550	2550	2550	0
267	20240605	154400	559987495	2550	2550	2550	2550	0
268	20240605	154300	559987495	2550	2550	2550	2550	0
269	20240605	154200	559987495	2550	2550	2550	2550	0
270	20240605	154100	559987495	2550	2550	2550	2550	0
271	20240605	154000	559987495	2550	2550	2550	2550	0
272	20240605	153900	559987495	2550	2550	2550	2550	3590
273	20240605	153800	559987495	2550	2550	2550	2550	0
274	20240605	153700	559987495	2550	2550	2550	2550	0
275	20240605	153600	559987495	2550	2550	2550	2550	0
276	20240605	153500	559987495	2550	2550	2550	2550	0
277	20240605	153400	559987495	2550	2550	2550	2550	0
278	20240605	153300	559987495	2550	2550	2550	2550	0
279	20240605	153200	559987495	2550	2550	2550	2550	0
280	20240605	153100	559987495	2550	2550	2550	2550	0
281	20240605	153000	559987495	2550	2550	2550	2550	3590
282	20240605	152900	550832995	2575	2575	2575	2575	0
283	20240605	152800	550832995	2575	2575	2575	2575	0
284	20240605	152700	550832995	2575	2575	2575	2575	0
285	20240605	152600	550832995	2575	2575	2575	2575	0
286	20240605	152500	550832995	2575	2575	2575	2575	0
287	20240605	152400	550832995	2575	2575	2575	2575	0
288	20240605	152300	550832995	2575	2575	2575	2575	0
289	20240605	152200	550832995	2575	2575	2575	2575	0
290	20240605	152100	550832995	2575	2575	2575	2575	0
291	20240605	152000	550832995	2575	2575	2575	2575	0
292	20240605	151900	550832995	2575	2570	2575	2570	891
293	20240605	151800	548542350	2570	2560	2570	2560	377
294	20240605	151700	547577220	2575	2575	2575	2560	126
295	20240605	151600	547253220	2575	2575	2575	2575	0
296	20240605	151500	547253220	2575	2560	2575	2555	2204
297	20240605	151400	541614250	2575	2575	2575	2575	1
298	20240605	151300	541611675	2560	2555	2560	2555	892
299	20240605	151200	539328415	2555	2570	2570	2555	53
300	20240605	151100	539192760	2555	2555	2555	2555	43
301	20240605	151000	539082895	2565	2570	2575	2560	2272
302	20240605	150900	533245455	2580	2585	2585	2575	1974
303	20240605	150800	528154415	2590	2590	2590	2590	0
304	20240605	150700	528154415	2590	2595	2595	2590	641
305	20240605	150600	526494175	2600	2600	2600	2600	0
306	20240605	150500	526494175	2600	2600	2600	2600	10
307	20240605	150400	526468175	2600	2600	2600	2600	124
308	20240605	150300	526145775	2600	2600	2600	2600	0
309	20240605	150200	526145775	2600	2600	2600	2600	0
310	20240605	150100	526145775	2600	2605	2610	2600	1110
311	20240605	150000	523251455	2605	2605	2605	2605	119
312	20240605	145900	522941460	2605	2605	2610	2605	218
313	20240605	145800	522373380	2620	2590	2620	2585	554
314	20240605	145700	520938650	2590	2585	2590	2585	473
315	20240605	145600	519715245	2585	2575	2585	2575	2562
316	20240605	145500	513092995	2575	2575	2575	2575	307
317	20240605	145400	512302470	2585	2585	2585	2585	0
318	20240605	145300	512302470	2585	2575	2585	2575	1064
319	20240605	145200	509561660	2575	2590	2590	2575	3780
320	20240605	145100	499808725	2590	2600	2600	2590	755
321	20240605	145000	497846465	2610	2585	2610	2585	1617
322	20240605	144900	493650040	2590	2610	2610	2585	3033
323	20240605	144800	485785975	2595	2615	2635	2570	9802
324	20240605	144700	460288095	2615	2635	2655	2615	5607
325	20240605	144600	445527735	2635	2665	2740	2625	43141
326	20240605	144500	330028255	2655	2645	2660	2635	9321
327	20240605	144400	305320370	2640	2620	2645	2610	4671
328	20240605	144300	292990475	2615	2600	2615	2600	489
329	20240605	144200	291711770	2615	2605	2615	2600	164
330	20240605	144100	291285090	2610	2610	2610	2610	24
331	20240605	144000	291222450	2615	2615	2615	2615	0
332	20240605	143900	291222450	2615	2615	2615	2615	4
333	20240605	143800	291211990	2600	2615	2620	2600	131
334	20240605	143700	290870915	2605	2625	2640	2605	1137
335	20240605	143600	287903915	2605	2605	2605	2605	501
336	20240605	143500	286598810	2640	2635	2640	2635	139
337	20240605	143400	286232420	2605	2605	2635	2605	863
338	20240605	143300	283980550	2625	2620	2625	2600	371
339	20240605	143200	283011785	2630	2645	2655	2610	2168
340	20240605	143100	277286835	2645	2595	2645	2595	14459
341	20240605	143000	239372085	2595	2575	2595	2575	4824
342	20240605	142900	226916285	2575	2575	2575	2575	0
343	20240605	142800	226916285	2575	2575	2575	2575	982
344	20240605	142700	224387635	2570	2570	2570	2570	997
345	20240605	142600	221825345	2575	2570	2595	2570	1294
346	20240605	142500	218487225	2565	2565	2565	2565	100
347	20240605	142400	218230725	2550	2540	2550	2540	5876
348	20240605	142300	203253090	2530	2530	2530	2530	0
349	20240605	142200	203253090	2530	2530	2530	2530	0
350	20240605	142100	203253090	2530	2530	2530	2530	0
351	20240605	142000	203253090	2530	2530	2530	2530	0
352	20240605	141900	203253090	2530	2530	2530	2530	0
353	20240605	141800	203253090	2530	2530	2530	2530	0
354	20240605	141700	203253090	2530	2530	2530	2530	0
355	20240605	141600	203253090	2530	2530	2530	2530	0
356	20240605	141500	203253090	2530	2530	2530	2530	200
357	20240605	141400	202747090	2530	2530	2530	2530	7
358	20240605	141300	202729380	2530	2530	2530	2530	0
359	20240605	141200	202729380	2530	2530	2530	2530	100
360	20240605	141100	202476380	2530	2530	2530	2530	0
361	20240605	141000	202476380	2530	2530	2530	2530	0
362	20240605	140900	202476380	2530	2530	2530	2530	0
363	20240605	140800	202476380	2530	2530	2530	2530	10
364	20240605	140700	202451080	2530	2530	2530	2530	276
365	20240605	140600	201752800	2530	2530	2530	2530	0
366	20240605	140500	201752800	2530	2530	2530	2530	0
367	20240605	140400	201752800	2530	2530	2530	2530	0
368	20240605	140300	201752800	2530	2530	2530	2530	0
369	20240605	140200	201752800	2530	2525	2530	2525	2000
370	20240605	140100	196697120	2520	2520	2520	2520	0
371	20240605	140000	196697120	2520	2520	2520	2520	0
372	20240605	135900	196697120	2520	2520	2520	2520	404
373	20240605	135800	195679040	2520	2520	2520	2520	1
374	20240605	135700	195676520	2515	2515	2515	2515	0
375	20240605	135600	195676520	2515	2515	2515	2515	1778
376	20240605	135500	191204850	2515	2515	2515	2515	0
377	20240605	135400	191204850	2515	2515	2515	2515	0
378	20240605	135300	191204850	2515	2515	2515	2515	0
379	20240605	135200	191204850	2515	2515	2515	2515	0
380	20240605	135100	191204850	2515	2515	2515	2515	0
381	20240605	135000	191204850	2515	2515	2515	2515	0
382	20240605	134900	191204850	2515	2515	2515	2515	0
383	20240605	134800	191204850	2515	2515	2515	2515	0
384	20240605	134700	191204850	2515	2515	2515	2515	0
385	20240605	134600	191204850	2515	2515	2515	2515	1
386	20240605	134500	191202335	2515	2515	2515	2515	0
387	20240605	134400	191202335	2515	2515	2515	2515	0
388	20240605	134300	191202335	2515	2505	2515	2505	256
389	20240605	134200	190560655	2505	2505	2505	2505	3
390	20240605	134100	190553140	2505	2505	2505	2505	0
391	20240605	134000	190553140	2505	2505	2505	2505	0
392	20240605	133900	190553140	2505	2505	2505	2505	0
393	20240605	133800	190553140	2505	2505	2505	2505	0
394	20240605	133700	190553140	2505	2505	2505	2505	0
395	20240605	133600	190553140	2505	2505	2505	2505	0
396	20240605	133500	190553140	2505	2505	2505	2505	0
397	20240605	133400	190553140	2505	2505	2505	2505	0
398	20240605	133300	190553140	2505	2505	2505	2505	0
399	20240605	133200	190553140	2505	2505	2505	2505	0
400	20240605	133100	190553140	2505	2505	2505	2505	0
401	20240605	133000	190553140	2505	2505	2505	2505	0
402	20240605	132900	190553140	2505	2505	2505	2505	0
403	20240605	132800	190553140	2505	2505	2505	2505	0
404	20240605	132700	190553140	2505	2505	2505	2505	0
405	20240605	132600	190553140	2505	2505	2505	2505	0
406	20240605	132500	190553140	2505	2505	2505	2505	0
407	20240605	132400	190553140	2505	2505	2505	2505	0
408	20240605	132300	190553140	2505	2505	2505	2505	0
409	20240605	132200	190553140	2505	2505	2505	2505	0
410	20240605	132100	190553140	2505	2505	2505	2505	0
411	20240605	132000	190553140	2505	2505	2505	2505	0
412	20240605	131900	190553140	2505	2505	2505	2505	0
413	20240605	131800	190553140	2505	2505	2505	2505	0
414	20240605	131700	190553140	2505	2505	2505	2505	0
415	20240605	131600	190553140	2505	2505	2505	2505	10
416	20240605	131500	190528090	2505	2505	2505	2505	285
417	20240605	131400	189814165	2515	2515	2515	2515	0
418	20240605	131300	189814165	2515	2515	2515	2515	1
419	20240605	131200	189811650	2505	2505	2505	2505	0
420	20240605	131100	189811650	2505	2505	2505	2505	0
421	20240605	131000	189811650	2505	2505	2505	2505	0
422	20240605	130900	189811650	2505	2505	2505	2505	0
423	20240605	130800	189811650	2505	2505	2505	2505	0
424	20240605	130700	189811650	2505	2505	2505	2505	0
425	20240605	130600	189811650	2505	2505	2505	2505	0
426	20240605	130500	189811650	2505	2505	2505	2505	0
427	20240605	130400	189811650	2505	2505	2505	2505	0
428	20240605	130300	189811650	2505	2505	2505	2505	0
429	20240605	130200	189811650	2505	2505	2505	2505	0
430	20240605	130100	189811650	2505	2505	2505	2505	0
431	20240605	130000	189811650	2505	2505	2505	2505	0
432	20240605	125900	189811650	2505	2505	2505	2505	0
433	20240605	125800	189811650	2505	2505	2505	2505	1
434	20240605	125700	189809145	2505	2505	2505	2505	0
435	20240605	125600	189809145	2505	2505	2505	2505	2
436	20240605	125500	189804135	2515	2515	2515	2515	0
437	20240605	125400	189804135	2515	2515	2515	2515	0
438	20240605	125300	189804135	2515	2515	2515	2515	50
439	20240605	125200	189678385	2515	2515	2515	2515	0
440	20240605	125100	189678385	2515	2515	2515	2515	2000
441	20240605	125000	184648385	2500	2500	2500	2500	0
442	20240605	124900	184648385	2500	2500	2500	2500	0
443	20240605	124800	184648385	2500	2500	2500	2500	0
444	20240605	124700	184648385	2500	2500	2500	2500	0
445	20240605	124600	184648385	2500	2500	2500	2500	0
446	20240605	124500	184648385	2500	2500	2505	2500	1023
447	20240605	124400	182088100	2500	2505	2505	2500	11484
448	20240605	124300	153376060	2505	2510	2510	2505	6217
449	20240605	124200	137800075	2520	2520	2520	2520	0
450	20240605	124100	137800075	2520	2520	2520	2520	0
451	20240605	124000	137800075	2520	2520	2520	2520	0
452	20240605	123900	137800075	2520	2520	2520	2520	0
453	20240605	123800	137800075	2520	2520	2520	2520	0
454	20240605	123700	137800075	2520	2520	2520	2520	0
455	20240605	123600	137800075	2520	2520	2520	2520	0
456	20240605	123500	137800075	2520	2520	2520	2520	0
457	20240605	123400	137800075	2520	2520	2520	2520	0
458	20240605	123300	137800075	2520	2520	2520	2520	0
459	20240605	123200	137800075	2520	2520	2520	2520	0
460	20240605	123100	137800075	2520	2520	2520	2520	0
461	20240605	123000	137800075	2520	2520	2520	2520	0
462	20240605	122900	137800075	2520	2520	2520	2520	0
463	20240605	122800	137800075	2520	2520	2520	2520	1
464	20240605	122700	137797555	2510	2510	2510	2510	0
465	20240605	122600	137797555	2510	2510	2510	2510	0
466	20240605	122500	137797555	2510	2510	2510	2510	0
467	20240605	122400	137797555	2510	2510	2510	2510	0
468	20240605	122300	137797555	2510	2510	2510	2510	0
469	20240605	122200	137797555	2510	2510	2510	2510	0
470	20240605	122100	137797555	2510	2510	2510	2510	0
471	20240605	122000	137797555	2510	2510	2510	2510	2
472	20240605	121900	137792535	2505	2510	2510	2505	587
473	20240605	121800	136321045	2530	2530	2530	2530	0
474	20240605	121700	136321045	2530	2530	2530	2530	0
475	20240605	121600	136321045	2530	2530	2530	2530	0
476	20240605	121500	136321045	2530	2530	2530	2530	0
477	20240605	121400	136321045	2530	2530	2530	2530	0
478	20240605	121300	136321045	2530	2530	2530	2530	0
479	20240605	121200	136321045	2530	2530	2530	2530	0
480	20240605	121100	136321045	2530	2530	2530	2530	0
481	20240605	121000	136321045	2530	2530	2530	2530	0
482	20240605	120900	136321045	2530	2530	2530	2530	0
483	20240605	120800	136321045	2530	2530	2530	2530	0
484	20240605	120700	136321045	2530	2530	2530	2530	0
485	20240605	120600	136321045	2530	2530	2530	2530	0
486	20240605	120500	136321045	2530	2530	2530	2530	0
487	20240605	120400	136321045	2530	2530	2530	2530	0
488	20240605	120300	136321045	2530	2530	2530	2530	0
489	20240605	120200	136321045	2530	2530	2530	2530	0
490	20240605	120100	136321045	2530	2530	2530	2530	0
491	20240605	120000	136321045	2530	2530	2530	2530	0
492	20240605	115900	136321045	2530	2530	2530	2530	0
493	20240605	115800	136321045	2530	2530	2530	2530	0
494	20240605	115700	136321045	2530	2530	2530	2530	0
495	20240605	115600	136321045	2530	2530	2530	2530	0
496	20240605	115500	136321045	2530	2515	2530	2515	66
497	20240605	115400	136154990	2505	2505	2505	2505	0
498	20240605	115300	136154990	2505	2505	2505	2505	0
499	20240605	115200	136154990	2505	2505	2505	2505	0
500	20240605	115100	136154990	2505	2505	2505	2505	0
501	20240605	115000	136154990	2505	2505	2505	2505	0
502	20240605	114900	136154990	2505	2505	2505	2505	0
503	20240605	114800	136154990	2505	2505	2505	2505	1
504	20240605	114700	136152485	2515	2510	2515	2510	4535
505	20240605	114600	124747135	2510	2510	2510	2510	965
506	20240605	114500	122324985	2500	2500	2500	2500	0
507	20240605	114400	122324985	2500	2500	2500	2500	530
508	20240605	114300	120999985	2510	2510	2510	2510	0
509	20240605	114200	120999985	2510	2510	2510	2510	0
510	20240605	114100	120999985	2510	2510	2510	2510	0
511	20240605	114000	120999985	2510	2510	2510	2510	0
512	20240605	113900	120999985	2510	2510	2510	2510	0
513	20240605	113800	120999985	2510	2510	2510	2510	0
514	20240605	113700	120999985	2510	2510	2510	2510	2
515	20240605	113600	120994965	2515	2515	2515	2515	0
516	20240605	113500	120994965	2515	2515	2515	2515	0
517	20240605	113400	120994965	2515	2515	2515	2515	0
518	20240605	113300	120994965	2515	2515	2515	2515	0
519	20240605	113200	120994965	2515	2510	2515	2505	3314
520	20240605	113100	112693330	2510	2510	2510	2510	90
521	20240605	113000	112467430	2510	2510	2510	2510	0
522	20240605	112900	112467430	2510	2510	2510	2510	0
523	20240605	112800	112467430	2510	2510	2510	2510	0
524	20240605	112700	112467430	2510	2510	2510	2510	0
525	20240605	112600	112467430	2510	2510	2510	2510	0
526	20240605	112500	112467430	2510	2510	2510	2510	0
527	20240605	112400	112467430	2510	2510	2510	2510	0
528	20240605	112300	112467430	2510	2510	2510	2510	0
529	20240605	112200	112467430	2510	2510	2510	2510	0
530	20240605	112100	112467430	2510	2510	2510	2510	0
531	20240605	112000	112467430	2510	2510	2510	2510	0
532	20240605	111900	112467430	2510	2510	2510	2510	1
533	20240605	111800	112464920	2515	2515	2515	2515	20
534	20240605	111700	112414620	2515	2515	2515	2515	0
535	20240605	111600	112414620	2515	2515	2515	2515	10
536	20240605	111500	112389470	2515	2515	2515	2515	0
537	20240605	111400	112389470	2515	2515	2515	2515	0
538	20240605	111300	112389470	2515	2515	2515	2515	0
539	20240605	111200	112389470	2515	2515	2515	2515	0
540	20240605	111100	112389470	2515	2515	2515	2515	0
541	20240605	111000	112389470	2515	2515	2515	2515	0
542	20240605	110900	112389470	2515	2515	2515	2515	0
543	20240605	110800	112389470	2515	2510	2515	2510	3653
544	20240605	110700	103211000	2510	2510	2510	2510	0
545	20240605	110600	103211000	2510	2510	2510	2510	0
546	20240605	110500	103211000	2510	2510	2510	2510	0
547	20240605	110400	103211000	2510	2510	2510	2510	50
548	20240605	110300	103085500	2510	2510	2510	2510	0
549	20240605	110200	103085500	2510	2510	2510	2510	10
550	20240605	110100	103060400	2510	2510	2510	2510	0
551	20240605	110000	103060400	2510	2510	2510	2510	0
552	20240605	105900	103060400	2510	2510	2510	2510	0
553	20240605	105800	103060400	2510	2510	2510	2510	0
554	20240605	105700	103060400	2510	2510	2510	2510	0
555	20240605	105600	103060400	2510	2510	2510	2510	20
556	20240605	105500	103010200	2510	2510	2510	2510	0
557	20240605	105400	103010200	2510	2510	2510	2510	0
558	20240605	105300	103010200	2510	2510	2510	2510	71
559	20240605	105200	102831990	2510	2510	2510	2510	0
560	20240605	105100	102831990	2510	2510	2510	2510	0
561	20240605	105000	102831990	2510	2510	2510	2510	2
562	20240605	104900	102826970	2510	2510	2510	2510	0
563	20240605	104800	102826970	2510	2510	2510	2510	150
564	20240605	104700	102450470	2515	2515	2515	2515	0
565	20240605	104600	102450470	2515	2515	2515	2515	2
566	20240605	104500	102445440	2510	2510	2510	2510	0
567	20240605	104400	102445440	2510	2510	2510	2510	0
568	20240605	104300	102445440	2510	2510	2510	2510	0
569	20240605	104200	102445440	2510	2510	2510	2510	0
570	20240605	104100	102445440	2510	2510	2510	2510	108
571	20240605	104000	102174360	2515	2515	2515	2515	2
572	20240605	103900	102169330	2515	2515	2515	2515	0
573	20240605	103800	102169330	2515	2515	2515	2515	3
574	20240605	103700	102161785	2510	2510	2510	2510	0
575	20240605	103600	102161785	2510	2510	2510	2510	0
576	20240605	103500	102161785	2510	2510	2510	2510	0
577	20240605	103400	102161785	2510	2510	2510	2510	350
578	20240605	103300	101283285	2515	2515	2515	2515	0
579	20240605	103200	101283285	2515	2515	2515	2515	0
580	20240605	103100	101283285	2515	2515	2515	2515	0
581	20240605	103000	101283285	2515	2515	2515	2515	0
582	20240605	102900	101283285	2515	2515	2515	2515	21
583	20240605	102800	101230470	2520	2520	2520	2520	0
584	20240605	102700	101230470	2520	2520	2520	2520	0
585	20240605	102600	101230470	2520	2520	2520	2520	0
586	20240605	102500	101230470	2520	2520	2520	2520	0
587	20240605	102400	101230470	2520	2520	2520	2520	0
588	20240605	102300	101230470	2520	2520	2520	2520	0
589	20240605	102200	101230470	2520	2520	2520	2520	1
590	20240605	102100	101227950	2520	2520	2520	2520	2
591	20240605	102000	101222910	2530	2530	2530	2530	0
592	20240605	101900	101222910	2530	2530	2530	2530	0
593	20240605	101800	101222910	2530	2530	2530	2530	0
594	20240605	101700	101222910	2530	2530	2530	2530	0
595	20240605	101600	101222910	2530	2530	2530	2530	0
596	20240605	101500	101222910	2530	2530	2530	2530	0
597	20240605	101400	101222910	2530	2530	2530	2530	0
598	20240605	101300	101222910	2530	2530	2530	2530	0
599	20240605	101200	101222910	2530	2530	2530	2530	0
600	20240605	101100	101222910	2530	2530	2530	2530	0
601	20240605	101000	101222910	2530	2530	2530	2530	4
602	20240605	100900	101212790	2525	2520	2525	2520	181
603	20240605	100800	100755770	2510	2510	2510	2510	0
604	20240605	100700	100755770	2510	2510	2510	2510	0
605	20240605	100600	100755770	2510	2510	2510	2510	0
606	20240605	100500	100755770	2510	2510	2510	2510	117
607	20240605	100400	100462100	2515	2515	2515	2515	0
608	20240605	100300	100462100	2515	2515	2515	2515	0
609	20240605	100200	100462100	2515	2515	2515	2515	89
610	20240605	100100	100238265	2515	2515	2515	2515	0
611	20240605	100000	100238265	2515	2515	2515	2505	159
612	20240605	095900	99838450	2515	2515	2515	2515	0
613	20240605	095800	99838450	2515	2510	2515	2510	16
614	20240605	095700	99798235	2515	2515	2515	2515	2085
615	20240605	095600	94554460	2510	2510	2515	2510	22
616	20240605	095500	94499230	2515	2515	2515	2510	53
617	20240605	095400	94366175	2505	2505	2505	2505	53
618	20240605	095300	94233410	2515	2510	2515	2510	4
619	20240605	095200	94223355	2510	2510	2510	2510	0
620	20240605	095100	94223355	2510	2510	2510	2510	1292
621	20240605	095000	90980435	2510	2510	2510	2510	8
622	20240605	094900	90960355	2515	2515	2515	2515	102
623	20240605	094800	90703825	2510	2510	2510	2510	0
624	20240605	094700	90703825	2510	2510	2510	2510	0
625	20240605	094600	90703825	2510	2510	2510	2510	1
626	20240605	094500	90701315	2515	2515	2515	2515	1
627	20240605	094400	90698800	2500	2520	2520	2500	17329
628	20240605	094300	47269385	2525	2525	2525	2525	1
629	20240605	094200	47266860	2515	2515	2515	2515	0
630	20240605	094100	47266860	2515	2515	2515	2515	1000
631	20240605	094000	44751860	2515	2515	2515	2515	416
632	20240605	093900	43705620	2515	2515	2515	2515	0
633	20240605	093800	43705620	2515	2515	2515	2515	0
634	20240605	093700	43705620	2515	2515	2515	2515	0
635	20240605	093600	43705620	2515	2515	2515	2515	0
636	20240605	093500	43705620	2515	2515	2515	2515	1000
637	20240605	093400	41190620	2515	2515	2515	2515	2
638	20240605	093300	41185590	2520	2520	2520	2520	720
639	20240605	093200	39371190	2520	2525	2525	2520	27
640	20240605	093100	39303025	2520	2520	2520	2520	68
641	20240605	093000	39131665	2520	2520	2520	2520	8
642	20240605	092900	39111505	2520	2520	2520	2520	1869
643	20240605	092800	34401625	2520	2525	2525	2520	1095
644	20240605	092700	31640400	2520	2520	2520	2520	2
645	20240605	092600	31635360	2520	2515	2520	2515	2167
646	20240605	092500	26176995	2520	2540	2540	2520	5
647	20240605	092400	26164335	2540	2525	2540	2525	5
648	20240605	092300	26151665	2520	2525	2540	2520	6
649	20240605	092200	26136495	2520	2520	2520	2520	2
650	20240605	092100	26131455	2540	2535	2540	2535	5
651	20240605	092000	26118765	2515	2515	2515	2515	10
652	20240605	091900	26093615	2515	2515	2515	2515	0
653	20240605	091800	26093615	2515	2515	2515	2515	2
654	20240605	091700	26088585	2540	2515	2540	2515	639
655	20240605	091600	24481430	2515	2515	2515	2515	2
656	20240605	091500	24476400	2520	2520	2520	2520	0
657	20240605	091400	24476400	2520	2520	2520	2520	2
658	20240605	091300	24471360	2515	2520	2550	2515	993
659	20240605	091200	21970885	2550	2545	2550	2545	1000
660	20240605	091100	19421335	2550	2520	2550	2520	14
661	20240605	091000	19385740	2550	2550	2550	2550	3
662	20240605	090900	19378090	2550	2515	2555	2515	25
663	20240605	090800	19314880	2530	2530	2530	2530	0
664	20240605	090700	19314880	2530	2530	2530	2530	30
665	20240605	090600	19238980	2535	2530	2535	2530	746
666	20240605	090500	17349970	2520	2535	2535	2520	448
667	20240605	090400	16214320	2535	2510	2535	2510	426
668	20240605	090300	15134460	2535	2535	2535	2535	10
669	20240605	090200	15109110	2510	2510	2510	2510	2
670	20240605	090100	15104090	2535	2535	2535	2535	156
671	20240605	090000	14708630	2505	2510	2520	2505	5860