KissMeData/203450/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	203900	33158245	2925	2925	2925	2925	108
3	20240604	203800	33158245	2925	2925	2925	2925	0
4	20240604	203700	33158245	2925	2925	2925	2925	0
5	20240604	203600	33158245	2925	2925	2925	2925	0
6	20240604	203500	33158245	2925	2925	2925	2925	0
7	20240604	203400	33158245	2925	2925	2925	2925	0
8	20240604	203300	33158245	2925	2925	2925	2925	0
9	20240604	203200	33158245	2925	2925	2925	2925	0
10	20240604	203100	33158245	2925	2925	2925	2925	0
11	20240604	203000	33158245	2925	2925	2925	2925	0
12	20240604	202900	33158245	2925	2925	2925	2925	0
13	20240604	202800	33158245	2925	2925	2925	2925	0
14	20240604	202700	33158245	2925	2925	2925	2925	0
15	20240604	202600	33158245	2925	2925	2925	2925	0
16	20240604	202500	33158245	2925	2925	2925	2925	0
17	20240604	202400	33158245	2925	2925	2925	2925	0
18	20240604	202300	33158245	2925	2925	2925	2925	0
19	20240604	202200	33158245	2925	2925	2925	2925	0
20	20240604	202100	33158245	2925	2925	2925	2925	0
21	20240604	202000	33158245	2925	2925	2925	2925	0
22	20240604	201900	33158245	2925	2925	2925	2925	0
23	20240604	201800	33158245	2925	2925	2925	2925	0
24	20240604	201700	33158245	2925	2925	2925	2925	0
25	20240604	201600	33158245	2925	2925	2925	2925	0
26	20240604	201500	33158245	2925	2925	2925	2925	0
27	20240604	201400	33158245	2925	2925	2925	2925	0
28	20240604	201300	33158245	2925	2925	2925	2925	0
29	20240604	201200	33158245	2925	2925	2925	2925	0
30	20240604	201100	33158245	2925	2925	2925	2925	0
31	20240604	201000	33158245	2925	2925	2925	2925	0
32	20240604	200900	33158245	2925	2925	2925	2925	108
33	20240604	200800	33158245	2925	2925	2925	2925	0
34	20240604	200700	33158245	2925	2925	2925	2925	0
35	20240604	200600	33158245	2925	2925	2925	2925	0
36	20240604	200500	33158245	2925	2925	2925	2925	0
37	20240604	200400	33158245	2925	2925	2925	2925	0
38	20240604	200300	33158245	2925	2925	2925	2925	0
39	20240604	200200	33158245	2925	2925	2925	2925	0
40	20240604	200100	33158245	2925	2925	2925	2925	0
41	20240604	200000	33158245	2925	2925	2925	2925	0
42	20240604	195900	33158245	2925	2925	2925	2925	0
43	20240604	195800	33158245	2925	2925	2925	2925	0
44	20240604	195700	33158245	2925	2925	2925	2925	0
45	20240604	195600	33158245	2925	2925	2925	2925	0
46	20240604	195500	33158245	2925	2925	2925	2925	0
47	20240604	195400	33158245	2925	2925	2925	2925	0
48	20240604	195300	33158245	2925	2925	2925	2925	0
49	20240604	195200	33158245	2925	2925	2925	2925	0
50	20240604	195100	33158245	2925	2925	2925	2925	0
51	20240604	195000	33158245	2925	2925	2925	2925	0
52	20240604	194900	33158245	2925	2925	2925	2925	0
53	20240604	194800	33158245	2925	2925	2925	2925	0
54	20240604	194700	33158245	2925	2925	2925	2925	0
55	20240604	194600	33158245	2925	2925	2925	2925	0
56	20240604	194500	33158245	2925	2925	2925	2925	0
57	20240604	194400	33158245	2925	2925	2925	2925	0
58	20240604	194300	33158245	2925	2925	2925	2925	0
59	20240604	194200	33158245	2925	2925	2925	2925	0
60	20240604	194100	33158245	2925	2925	2925	2925	0
61	20240604	194000	33158245	2925	2925	2925	2925	0
62	20240604	193900	33158245	2925	2925	2925	2925	108
63	20240604	193800	33158245	2925	2925	2925	2925	0
64	20240604	193700	33158245	2925	2925	2925	2925	0
65	20240604	193600	33158245	2925	2925	2925	2925	0
66	20240604	193500	33158245	2925	2925	2925	2925	0
67	20240604	193400	33158245	2925	2925	2925	2925	0
68	20240604	193300	33158245	2925	2925	2925	2925	0
69	20240604	193200	33158245	2925	2925	2925	2925	0
70	20240604	193100	33158245	2925	2925	2925	2925	0
71	20240604	193000	33158245	2925	2925	2925	2925	0
72	20240604	192900	33158245	2925	2925	2925	2925	0
73	20240604	192800	33158245	2925	2925	2925	2925	0
74	20240604	192700	33158245	2925	2925	2925	2925	0
75	20240604	192600	33158245	2925	2925	2925	2925	0
76	20240604	192500	33158245	2925	2925	2925	2925	0
77	20240604	192400	33158245	2925	2925	2925	2925	0
78	20240604	192300	33158245	2925	2925	2925	2925	0
79	20240604	192200	33158245	2925	2925	2925	2925	0
80	20240604	192100	33158245	2925	2925	2925	2925	0
81	20240604	192000	33158245	2925	2925	2925	2925	0
82	20240604	191900	33158245	2925	2925	2925	2925	0
83	20240604	191800	33158245	2925	2925	2925	2925	0
84	20240604	191700	33158245	2925	2925	2925	2925	0
85	20240604	191600	33158245	2925	2925	2925	2925	0
86	20240604	191500	33158245	2925	2925	2925	2925	0
87	20240604	191400	33158245	2925	2925	2925	2925	0
88	20240604	191300	33158245	2925	2925	2925	2925	0
89	20240604	191200	33158245	2925	2925	2925	2925	0
90	20240604	191100	33158245	2925	2925	2925	2925	0
91	20240604	191000	33158245	2925	2925	2925	2925	0
92	20240604	190900	33158245	2925	2925	2925	2925	108
93	20240604	190800	33158245	2925	2925	2925	2925	0
94	20240604	190700	33158245	2925	2925	2925	2925	0
95	20240604	190600	33158245	2925	2925	2925	2925	0
96	20240604	190500	33158245	2925	2925	2925	2925	0
97	20240604	190400	33158245	2925	2925	2925	2925	0
98	20240604	190300	33158245	2925	2925	2925	2925	0
99	20240604	190200	33158245	2925	2925	2925	2925	0
100	20240604	190100	33158245	2925	2925	2925	2925	0
101	20240604	190000	33158245	2925	2925	2925	2925	0
102	20240604	185900	33158245	2925	2925	2925	2925	0
103	20240604	185800	33158245	2925	2925	2925	2925	0
104	20240604	185700	33158245	2925	2925	2925	2925	0
105	20240604	185600	33158245	2925	2925	2925	2925	0
106	20240604	185500	33158245	2925	2925	2925	2925	0
107	20240604	185400	33158245	2925	2925	2925	2925	0
108	20240604	185300	33158245	2925	2925	2925	2925	0
109	20240604	185200	33158245	2925	2925	2925	2925	0
110	20240604	185100	33158245	2925	2925	2925	2925	0
111	20240604	185000	33158245	2925	2925	2925	2925	0
112	20240604	184900	33158245	2925	2925	2925	2925	0
113	20240604	184800	33158245	2925	2925	2925	2925	0
114	20240604	184700	33158245	2925	2925	2925	2925	0
115	20240604	184600	33158245	2925	2925	2925	2925	0
116	20240604	184500	33158245	2925	2925	2925	2925	0
117	20240604	184400	33158245	2925	2925	2925	2925	0
118	20240604	184300	33158245	2925	2925	2925	2925	0
119	20240604	184200	33158245	2925	2925	2925	2925	0
120	20240604	184100	33158245	2925	2925	2925	2925	0
121	20240604	184000	33158245	2925	2925	2925	2925	0
122	20240604	183900	33158245	2925	2925	2925	2925	108
123	20240604	183800	33158245	2925	2925	2925	2925	0
124	20240604	183700	33158245	2925	2925	2925	2925	0
125	20240604	183600	33158245	2925	2925	2925	2925	0
126	20240604	183500	33158245	2925	2925	2925	2925	0
127	20240604	183400	33158245	2925	2925	2925	2925	0
128	20240604	183300	33158245	2925	2925	2925	2925	0
129	20240604	183200	33158245	2925	2925	2925	2925	0
130	20240604	183100	33158245	2925	2925	2925	2925	0
131	20240604	183000	33158245	2925	2925	2925	2925	0
132	20240604	182900	33158245	2925	2925	2925	2925	0
133	20240604	182800	33158245	2925	2925	2925	2925	0
134	20240604	182700	33158245	2925	2925	2925	2925	0
135	20240604	182600	33158245	2925	2925	2925	2925	0
136	20240604	182500	33158245	2925	2925	2925	2925	0
137	20240604	182400	33158245	2925	2925	2925	2925	0
138	20240604	182300	33158245	2925	2925	2925	2925	0
139	20240604	182200	33158245	2925	2925	2925	2925	0
140	20240604	182100	33158245	2925	2925	2925	2925	0
141	20240604	182000	33158245	2925	2925	2925	2925	0
142	20240604	181900	33158245	2925	2925	2925	2925	0
143	20240604	181800	33158245	2925	2925	2925	2925	0
144	20240604	181700	33158245	2925	2925	2925	2925	0
145	20240604	181600	33158245	2925	2925	2925	2925	0
146	20240604	181500	33158245	2925	2925	2925	2925	0
147	20240604	181400	33158245	2925	2925	2925	2925	0
148	20240604	181300	33158245	2925	2925	2925	2925	0
149	20240604	181200	33158245	2925	2925	2925	2925	0
150	20240604	181100	33158245	2925	2925	2925	2925	0
151	20240604	181000	33158245	2925	2925	2925	2925	0
152	20240604	180900	33158245	2925	2925	2925	2925	108
153	20240604	180800	33158245	2925	2925	2925	2925	0
154	20240604	180700	33158245	2925	2925	2925	2925	0
155	20240604	180600	33158245	2925	2925	2925	2925	0
156	20240604	180500	33158245	2925	2925	2925	2925	0
157	20240604	180400	33158245	2925	2925	2925	2925	0
158	20240604	180300	33158245	2925	2925	2925	2925	0
159	20240604	180200	33158245	2925	2925	2925	2925	0
160	20240604	180100	33158245	2925	2925	2925	2925	0
161	20240604	180000	33158245	2925	2925	2925	2925	0
162	20240604	175900	33158245	2925	2925	2925	2925	0
163	20240604	175800	33158245	2925	2925	2925	2925	0
164	20240604	175700	33158245	2925	2925	2925	2925	0
165	20240604	175600	33158245	2925	2925	2925	2925	0
166	20240604	175500	33158245	2925	2925	2925	2925	0
167	20240604	175400	33158245	2925	2925	2925	2925	0
168	20240604	175300	33158245	2925	2925	2925	2925	0
169	20240604	175200	33158245	2925	2925	2925	2925	0
170	20240604	175100	33158245	2925	2925	2925	2925	0
171	20240604	175000	33158245	2925	2925	2925	2925	0
172	20240604	174900	33158245	2925	2925	2925	2925	0
173	20240604	174800	33158245	2925	2925	2925	2925	0
174	20240604	174700	33158245	2925	2925	2925	2925	0
175	20240604	174600	33158245	2925	2925	2925	2925	0
176	20240604	174500	33158245	2925	2925	2925	2925	0
177	20240604	174400	33158245	2925	2925	2925	2925	0
178	20240604	174300	33158245	2925	2925	2925	2925	0
179	20240604	174200	33158245	2925	2925	2925	2925	0
180	20240604	174100	33158245	2925	2925	2925	2925	0
181	20240604	174000	33158245	2925	2925	2925	2925	0
182	20240604	173900	33158245	2925	2925	2925	2925	108
183	20240604	173800	33158245	2925	2925	2925	2925	0
184	20240604	173700	33158245	2925	2925	2925	2925	0
185	20240604	173600	33158245	2925	2925	2925	2925	0
186	20240604	173500	33158245	2925	2925	2925	2925	0
187	20240604	173400	33158245	2925	2925	2925	2925	0
188	20240604	173300	33158245	2925	2925	2925	2925	0
189	20240604	173200	33158245	2925	2925	2925	2925	0
190	20240604	173100	33158245	2925	2925	2925	2925	0
191	20240604	173000	33158245	2925	2925	2925	2925	0
192	20240604	172900	33158245	2925	2925	2925	2925	0
193	20240604	172800	33158245	2925	2925	2925	2925	0
194	20240604	172700	33158245	2925	2925	2925	2925	0
195	20240604	172600	33158245	2925	2925	2925	2925	0
196	20240604	172500	33158245	2925	2925	2925	2925	0
197	20240604	172400	33158245	2925	2925	2925	2925	0
198	20240604	172300	33158245	2925	2925	2925	2925	0
199	20240604	172200	33158245	2925	2925	2925	2925	0
200	20240604	172100	33158245	2925	2925	2925	2925	0
201	20240604	172000	33158245	2925	2925	2925	2925	0
202	20240604	171900	33158245	2925	2925	2925	2925	0
203	20240604	171800	33158245	2925	2925	2925	2925	0
204	20240604	171700	33158245	2925	2925	2925	2925	0
205	20240604	171600	33158245	2925	2925	2925	2925	0
206	20240604	171500	33158245	2925	2925	2925	2925	0
207	20240604	171400	33158245	2925	2925	2925	2925	0
208	20240604	171300	33158245	2925	2925	2925	2925	0
209	20240604	171200	33158245	2925	2925	2925	2925	0
210	20240604	171100	33158245	2925	2925	2925	2925	0
211	20240604	171000	33158245	2925	2925	2925	2925	0
212	20240604	170900	33158245	2925	2925	2925	2925	108
213	20240604	170800	33158245	2925	2925	2925	2925	0
214	20240604	170700	33158245	2925	2925	2925	2925	0
215	20240604	170600	33158245	2925	2925	2925	2925	0
216	20240604	170500	33158245	2925	2925	2925	2925	0
217	20240604	170400	33158245	2925	2925	2925	2925	0
218	20240604	170300	33158245	2925	2925	2925	2925	0
219	20240604	170200	33158245	2925	2925	2925	2925	0
220	20240604	170100	33158245	2925	2925	2925	2925	0
221	20240604	170000	33158245	2925	2925	2925	2925	0
222	20240604	165900	33158245	2925	2925	2925	2925	0
223	20240604	165800	33158245	2925	2925	2925	2925	0
224	20240604	165700	33158245	2925	2925	2925	2925	0
225	20240604	165600	33158245	2925	2925	2925	2925	0
226	20240604	165500	33158245	2925	2925	2925	2925	0
227	20240604	165400	33158245	2925	2925	2925	2925	0
228	20240604	165300	33158245	2925	2925	2925	2925	0
229	20240604	165200	33158245	2925	2925	2925	2925	0
230	20240604	165100	33158245	2925	2925	2925	2925	0
231	20240604	165000	33158245	2925	2925	2925	2925	0
232	20240604	164900	33158245	2925	2925	2925	2925	0
233	20240604	164800	33158245	2925	2925	2925	2925	0
234	20240604	164700	33158245	2925	2925	2925	2925	0
235	20240604	164600	33158245	2925	2925	2925	2925	0
236	20240604	164500	33158245	2925	2925	2925	2925	0
237	20240604	164400	33158245	2925	2925	2925	2925	0
238	20240604	164300	33158245	2925	2925	2925	2925	0
239	20240604	164200	33158245	2925	2925	2925	2925	0
240	20240604	164100	33158245	2925	2925	2925	2925	0
241	20240604	164000	33158245	2925	2925	2925	2925	0
242	20240604	163900	33158245	2925	2925	2925	2925	108
243	20240604	163800	33158245	2925	2925	2925	2925	0
244	20240604	163700	33158245	2925	2925	2925	2925	0
245	20240604	163600	33158245	2925	2925	2925	2925	0
246	20240604	163500	33158245	2925	2925	2925	2925	0
247	20240604	163400	33158245	2925	2925	2925	2925	0
248	20240604	163300	33158245	2925	2925	2925	2925	0
249	20240604	163200	33158245	2925	2925	2925	2925	0
250	20240604	163100	33158245	2925	2925	2925	2925	0
251	20240604	163000	33158245	2925	2925	2925	2925	0
252	20240604	162900	33158245	2925	2925	2925	2925	0
253	20240604	162800	33158245	2925	2925	2925	2925	0
254	20240604	162700	33158245	2925	2925	2925	2925	0
255	20240604	162600	33158245	2925	2925	2925	2925	0
256	20240604	162500	33158245	2925	2925	2925	2925	0
257	20240604	162400	33158245	2925	2925	2925	2925	0
258	20240604	162300	33158245	2925	2925	2925	2925	0
259	20240604	162200	33158245	2925	2925	2925	2925	0
260	20240604	162100	33158245	2925	2925	2925	2925	0
261	20240604	162000	33158245	2925	2925	2925	2925	0
262	20240604	161900	33158245	2925	2925	2925	2925	0
263	20240604	161800	33158245	2925	2925	2925	2925	0
264	20240604	161700	33158245	2925	2925	2925	2925	0
265	20240604	161600	33158245	2925	2925	2925	2925	0
266	20240604	161500	33158245	2925	2925	2925	2925	0
267	20240604	161400	33158245	2925	2925	2925	2925	0
268	20240604	161300	33158245	2925	2925	2925	2925	0
269	20240604	161200	33158245	2925	2925	2925	2925	0
270	20240604	161100	33158245	2925	2925	2925	2925	0
271	20240604	161000	33158245	2925	2925	2925	2925	0
272	20240604	160900	33158245	2925	2925	2925	2925	108
273	20240604	160800	33158245	2925	2925	2925	2925	0
274	20240604	160700	33158245	2925	2925	2925	2925	0
275	20240604	160600	33158245	2925	2925	2925	2925	0
276	20240604	160500	33158245	2925	2925	2925	2925	0
277	20240604	160400	33158245	2925	2925	2925	2925	0
278	20240604	160300	33158245	2925	2925	2925	2925	0
279	20240604	160200	33158245	2925	2925	2925	2925	0
280	20240604	160100	33158245	2925	2925	2925	2925	0
281	20240604	160000	33158245	2925	2925	2925	2925	0
282	20240604	155900	33158245	2925	2925	2925	2925	0
283	20240604	155800	33158245	2925	2925	2925	2925	0
284	20240604	155700	33158245	2925	2925	2925	2925	0
285	20240604	155600	33158245	2925	2925	2925	2925	0
286	20240604	155500	33158245	2925	2925	2925	2925	0
287	20240604	155400	33158245	2925	2925	2925	2925	0
288	20240604	155300	33158245	2925	2925	2925	2925	0
289	20240604	155200	33158245	2925	2925	2925	2925	0
290	20240604	155100	33158245	2925	2925	2925	2925	0
291	20240604	155000	33158245	2925	2925	2925	2925	0
292	20240604	154900	33158245	2925	2925	2925	2925	0
293	20240604	154800	33158245	2925	2925	2925	2925	0
294	20240604	154700	33158245	2925	2925	2925	2925	0
295	20240604	154600	33158245	2925	2925	2925	2925	0
296	20240604	154500	33158245	2925	2925	2925	2925	0
297	20240604	154400	33158245	2925	2925	2925	2925	0
298	20240604	154300	33158245	2925	2925	2925	2925	0
299	20240604	154200	33158245	2925	2925	2925	2925	0
300	20240604	154100	33158245	2925	2925	2925	2925	0
301	20240604	154000	33158245	2925	2925	2925	2925	0
302	20240604	153900	33158245	2925	2925	2925	2925	108
303	20240604	153800	33158245	2925	2925	2925	2925	0
304	20240604	153700	33158245	2925	2925	2925	2925	0
305	20240604	153600	33158245	2925	2925	2925	2925	0
306	20240604	153500	33158245	2925	2925	2925	2925	0
307	20240604	153400	33158245	2925	2925	2925	2925	0
308	20240604	153300	33158245	2925	2925	2925	2925	0
309	20240604	153200	33158245	2925	2925	2925	2925	0
310	20240604	153100	33158245	2925	2925	2925	2925	0
311	20240604	153000	33158245	2925	2925	2925	2925	108
312	20240604	152900	32842345	2925	2925	2925	2925	0
313	20240604	152800	32842345	2925	2925	2925	2925	0
314	20240604	152700	32842345	2925	2925	2925	2925	0
315	20240604	152600	32842345	2925	2925	2925	2925	0
316	20240604	152500	32842345	2925	2925	2925	2925	0
317	20240604	152400	32842345	2925	2925	2925	2925	0
318	20240604	152300	32842345	2925	2925	2925	2925	0
319	20240604	152200	32842345	2925	2925	2925	2925	0
320	20240604	152100	32842345	2925	2925	2925	2925	0
321	20240604	152000	32842345	2925	2925	2925	2925	0
322	20240604	151900	32842345	2925	2905	2925	2905	208
323	20240604	151800	32235665	2920	2900	2920	2900	71
324	20240604	151700	32029005	2920	2915	2920	2915	201
325	20240604	151600	31443045	2915	2900	2915	2900	63
326	20240604	151500	31259850	2920	2920	2920	2920	0
327	20240604	151400	31259850	2920	2920	2920	2920	66
328	20240604	151300	31067130	2920	2920	2920	2920	0
329	20240604	151200	31067130	2920	2920	2920	2920	1
330	20240604	151100	31064210	2900	2900	2900	2900	54
331	20240604	151000	30907610	2920	2920	2920	2920	0
332	20240604	150900	30907610	2920	2920	2920	2920	1
333	20240604	150800	30904690	2900	2900	2900	2900	40
334	20240604	150700	30788690	2920	2920	2920	2920	0
335	20240604	150600	30788690	2920	2910	2920	2910	200
336	20240604	150500	30206560	2920	2920	2920	2920	0
337	20240604	150400	30206560	2920	2920	2920	2920	180
338	20240604	150300	29680960	2920	2920	2920	2920	300
339	20240604	150200	28804960	2920	2920	2920	2920	0
340	20240604	150100	28804960	2920	2920	2920	2920	0
341	20240604	150000	28804960	2920	2920	2920	2920	16
342	20240604	145900	28758240	2920	2920	2920	2920	0
343	20240604	145800	28758240	2920	2920	2920	2920	15
344	20240604	145700	28714440	2920	2920	2920	2920	0
345	20240604	145600	28714440	2920	2920	2920	2920	17
346	20240604	145500	28664800	2920	2920	2920	2920	0
347	20240604	145400	28664800	2920	2920	2920	2920	54
348	20240604	145300	28507120	2920	2920	2920	2920	1
349	20240604	145200	28504200	2920	2920	2920	2920	16
350	20240604	145100	28457480	2920	2920	2920	2920	0
351	20240604	145000	28457480	2920	2920	2920	2920	17
352	20240604	144900	28407840	2920	2920	2920	2920	0
353	20240604	144800	28407840	2920	2920	2920	2920	16
354	20240604	144700	28361120	2920	2920	2920	2920	1
355	20240604	144600	28358200	2920	2920	2920	2920	16
356	20240604	144500	28311480	2920	2920	2920	2920	0
357	20240604	144400	28311480	2920	2920	2920	2920	17
358	20240604	144300	28261840	2920	2920	2920	2920	0
359	20240604	144200	28261840	2920	2920	2920	2920	16
360	20240604	144100	28215120	2920	2920	2920	2920	1
361	20240604	144000	28212200	2920	2920	2920	2920	16
362	20240604	143900	28165480	2920	2920	2920	2920	0
363	20240604	143800	28165480	2920	2920	2920	2920	17
364	20240604	143700	28115840	2920	2920	2920	2920	16
365	20240604	143600	28069120	2920	2920	2920	2920	0
366	20240604	143500	28069120	2920	2920	2920	2920	17
367	20240604	143400	28019480	2920	2920	2920	2920	2
368	20240604	143300	28013640	2920	2920	2920	2920	16
369	20240604	143200	27966920	2920	2920	2920	2920	1
370	20240604	143100	27964000	2920	2920	2920	2920	16
371	20240604	143000	27917280	2920	2920	2920	2920	0
372	20240604	142900	27917280	2920	2915	2920	2915	39
373	20240604	142800	27803510	2915	2915	2915	2915	0
374	20240604	142700	27803510	2915	2915	2915	2915	16
375	20240604	142600	27756870	2915	2915	2915	2915	1
376	20240604	142500	27753955	2915	2915	2915	2915	16
377	20240604	142400	27707315	2915	2915	2915	2915	0
378	20240604	142300	27707315	2915	2915	2915	2915	18
379	20240604	142200	27654845	2915	2915	2915	2915	0
380	20240604	142100	27654845	2915	2915	2915	2915	16
381	20240604	142000	27608205	2915	2915	2915	2915	0
382	20240604	141900	27608205	2915	2915	2915	2915	17
383	20240604	141800	27558650	2915	2915	2915	2915	2
384	20240604	141700	27552820	2915	2915	2915	2915	16
385	20240604	141600	27506180	2915	2915	2915	2915	17
386	20240604	141500	27456625	2915	2910	2915	2910	55
387	20240604	141400	27296565	2910	2910	2910	2910	16
388	20240604	141300	27250005	2910	2910	2910	2910	1
389	20240604	141200	27247095	2910	2910	2910	2910	16
390	20240604	141100	27200535	2910	2910	2910	2910	0
391	20240604	141000	27200535	2910	2910	2910	2910	317
392	20240604	140900	26278065	2910	2910	2910	2910	0
393	20240604	140800	26278065	2910	2910	2910	2910	16
394	20240604	140700	26231505	2910	2910	2910	2910	1
395	20240604	140600	26228595	2910	2910	2910	2910	16
396	20240604	140500	26182035	2910	2910	2910	2910	0
397	20240604	140400	26182035	2910	2910	2910	2910	17
398	20240604	140300	26132565	2910	2910	2910	2910	0
399	20240604	140200	26132565	2910	2910	2910	2910	0
400	20240604	140100	26132565	2910	2910	2910	2910	0
401	20240604	140000	26132565	2910	2910	2910	2910	0
402	20240604	135900	26132565	2910	2910	2910	2910	0
403	20240604	135800	26132565	2910	2910	2910	2910	0
404	20240604	135700	26132565	2910	2910	2910	2910	0
405	20240604	135600	26132565	2910	2910	2910	2910	0
406	20240604	135500	26132565	2910	2910	2910	2910	0
407	20240604	135400	26132565	2910	2900	2910	2900	110
408	20240604	135300	25813465	2900	2900	2900	2900	0
409	20240604	135200	25813465	2900	2900	2900	2900	0
410	20240604	135100	25813465	2900	2900	2900	2900	0
411	20240604	135000	25813465	2900	2900	2900	2900	2
412	20240604	134900	25807665	2895	2895	2895	2895	5
413	20240604	134800	25793190	2900	2900	2900	2900	0
414	20240604	134700	25793190	2900	2900	2900	2900	0
415	20240604	134600	25793190	2900	2900	2900	2900	2
416	20240604	134500	25787390	2890	2890	2890	2890	0
417	20240604	134400	25787390	2890	2890	2890	2890	0
418	20240604	134300	25787390	2890	2890	2890	2890	134
419	20240604	134200	25400130	2900	2900	2900	2900	496
420	20240604	134100	23961730	2900	2900	2900	2900	0
421	20240604	134000	23961730	2900	2900	2900	2900	1
422	20240604	133900	23958830	2895	2895	2895	2895	10
423	20240604	133800	23929880	2900	2900	2900	2900	0
424	20240604	133700	23929880	2900	2900	2900	2900	0
425	20240604	133600	23929880	2900	2900	2900	2900	0
426	20240604	133500	23929880	2900	2900	2900	2900	30
427	20240604	133400	23842880	2900	2890	2900	2890	95
428	20240604	133300	23568280	2890	2890	2890	2890	0
429	20240604	133200	23568280	2890	2890	2890	2890	0
430	20240604	133100	23568280	2890	2890	2890	2890	0
431	20240604	133000	23568280	2890	2890	2890	2890	0
432	20240604	132900	23568280	2890	2890	2890	2890	0
433	20240604	132800	23568280	2890	2890	2890	2890	8
434	20240604	132700	23545160	2890	2890	2890	2890	0
435	20240604	132600	23545160	2890	2890	2890	2890	60
436	20240604	132500	23371760	2890	2890	2890	2890	0
437	20240604	132400	23371760	2890	2890	2890	2890	0
438	20240604	132300	23371760	2890	2890	2890	2890	150
439	20240604	132200	22938260	2890	2890	2890	2890	0
440	20240604	132100	22938260	2890	2890	2890	2890	0
441	20240604	132000	22938260	2890	2890	2890	2890	5
442	20240604	131900	22923810	2890	2890	2890	2890	0
443	20240604	131800	22923810	2890	2890	2890	2890	18
444	20240604	131700	22871790	2890	2890	2890	2890	10
445	20240604	131600	22842890	2890	2900	2900	2890	260
446	20240604	131500	22091480	2890	2890	2890	2890	0
447	20240604	131400	22091480	2890	2890	2890	2890	0
448	20240604	131300	22091480	2890	2890	2890	2890	0
449	20240604	131200	22091480	2890	2890	2890	2890	0
450	20240604	131100	22091480	2890	2890	2890	2890	0
451	20240604	131000	22091480	2890	2890	2890	2890	0
452	20240604	130900	22091480	2890	2890	2890	2890	0
453	20240604	130800	22091480	2890	2890	2890	2890	1200
454	20240604	130700	18623480	2900	2900	2900	2900	0
455	20240604	130600	18623480	2900	2900	2900	2900	0
456	20240604	130500	18623480	2900	2900	2900	2900	0
457	20240604	130400	18623480	2900	2900	2900	2900	0
458	20240604	130300	18623480	2900	2900	2900	2900	2
459	20240604	130200	18617680	2895	2895	2895	2895	0
460	20240604	130100	18617680	2895	2895	2895	2895	0
461	20240604	130000	18617680	2895	2895	2895	2895	4
462	20240604	125900	18606100	2900	2900	2900	2900	0
463	20240604	125800	18606100	2900	2900	2900	2900	0
464	20240604	125700	18606100	2900	2900	2900	2900	0
465	20240604	125600	18606100	2900	2900	2900	2900	0
466	20240604	125500	18606100	2900	2900	2900	2900	0
467	20240604	125400	18606100	2900	2900	2900	2900	0
468	20240604	125300	18606100	2900	2900	2900	2900	0
469	20240604	125200	18606100	2900	2900	2900	2900	0
470	20240604	125100	18606100	2900	2900	2900	2900	0
471	20240604	125000	18606100	2900	2900	2900	2900	0
472	20240604	124900	18606100	2900	2900	2900	2900	10
473	20240604	124800	18577100	2900	2900	2900	2900	0
474	20240604	124700	18577100	2900	2900	2900	2900	0
475	20240604	124600	18577100	2900	2900	2900	2900	0
476	20240604	124500	18577100	2900	2900	2900	2900	0
477	20240604	124400	18577100	2900	2900	2900	2900	0
478	20240604	124300	18577100	2900	2900	2900	2900	0
479	20240604	124200	18577100	2900	2900	2900	2900	0
480	20240604	124100	18577100	2900	2900	2900	2900	0
481	20240604	124000	18577100	2900	2900	2900	2900	0
482	20240604	123900	18577100	2900	2900	2900	2900	0
483	20240604	123800	18577100	2900	2900	2900	2900	0
484	20240604	123700	18577100	2900	2900	2900	2900	0
485	20240604	123600	18577100	2900	2900	2900	2900	0
486	20240604	123500	18577100	2900	2900	2900	2900	0
487	20240604	123400	18577100	2900	2900	2900	2900	0
488	20240604	123300	18577100	2900	2900	2900	2900	0
489	20240604	123200	18577100	2900	2900	2900	2900	100
490	20240604	123100	18287100	2900	2900	2900	2900	0
491	20240604	123000	18287100	2900	2900	2900	2900	0
492	20240604	122900	18287100	2900	2895	2900	2890	147
493	20240604	122800	17862255	2895	2895	2895	2895	211
494	20240604	122700	17251410	2900	2900	2900	2900	0
495	20240604	122600	17251410	2900	2900	2900	2900	1
496	20240604	122500	17248510	2900	2900	2900	2900	0
497	20240604	122400	17248510	2900	2900	2900	2900	1
498	20240604	122300	17245610	2900	2900	2900	2900	0
499	20240604	122200	17245610	2900	2900	2900	2900	0
500	20240604	122100	17245610	2900	2900	2900	2900	0
501	20240604	122000	17245610	2900	2900	2900	2900	0
502	20240604	121900	17245610	2900	2900	2900	2900	0
503	20240604	121800	17245610	2900	2900	2900	2900	0
504	20240604	121700	17245610	2900	2900	2900	2900	0
505	20240604	121600	17245610	2900	2900	2900	2900	0
506	20240604	121500	17245610	2900	2900	2900	2900	1000
507	20240604	121400	14345610	2900	2900	2900	2900	0
508	20240604	121300	14345610	2900	2900	2900	2900	0
509	20240604	121200	14345610	2900	2900	2900	2900	0
510	20240604	121100	14345610	2900	2900	2900	2900	0
511	20240604	121000	14345610	2900	2900	2900	2900	0
512	20240604	120900	14345610	2900	2900	2900	2900	0
513	20240604	120800	14345610	2900	2900	2900	2900	1
514	20240604	120700	14342710	2900	2900	2900	2900	0
515	20240604	120600	14342710	2900	2900	2900	2900	0
516	20240604	120500	14342710	2900	2900	2900	2900	0
517	20240604	120400	14342710	2900	2900	2900	2900	0
518	20240604	120300	14342710	2900	2900	2900	2900	0
519	20240604	120200	14342710	2900	2900	2900	2900	0
520	20240604	120100	14342710	2900	2900	2900	2900	18
521	20240604	120000	14290510	2895	2895	2895	2895	0
522	20240604	115900	14290510	2895	2895	2895	2895	0
523	20240604	115800	14290510	2895	2895	2895	2895	0
524	20240604	115700	14290510	2895	2895	2895	2895	0
525	20240604	115600	14290510	2895	2895	2895	2895	0
526	20240604	115500	14290510	2895	2895	2895	2895	0
527	20240604	115400	14290510	2895	2895	2895	2895	1
528	20240604	115300	14287615	2900	2900	2900	2900	0
529	20240604	115200	14287615	2900	2900	2900	2900	0
530	20240604	115100	14287615	2900	2900	2900	2900	0
531	20240604	115000	14287615	2900	2900	2900	2900	3
532	20240604	114900	14278915	2895	2895	2895	2895	1
533	20240604	114800	14276020	2900	2900	2900	2900	0
534	20240604	114700	14276020	2900	2900	2900	2900	0
535	20240604	114600	14276020	2900	2900	2900	2900	0
536	20240604	114500	14276020	2900	2900	2900	2900	1
537	20240604	114400	14273120	2895	2895	2895	2895	0
538	20240604	114300	14273120	2895	2895	2895	2895	1
539	20240604	114200	14270225	2900	2900	2900	2900	0
540	20240604	114100	14270225	2900	2900	2900	2900	0
541	20240604	114000	14270225	2900	2900	2900	2900	0
542	20240604	113900	14270225	2900	2900	2900	2900	33
543	20240604	113800	14174525	2900	2900	2900	2900	0
544	20240604	113700	14174525	2900	2900	2900	2900	1
545	20240604	113600	14171625	2910	2910	2910	2910	9
546	20240604	113500	14145435	2900	2900	2900	2900	0
547	20240604	113400	14145435	2900	2900	2900	2900	0
548	20240604	113300	14145435	2900	2900	2900	2900	0
549	20240604	113200	14145435	2900	2900	2900	2900	1
550	20240604	113100	14142535	2900	2900	2900	2900	0
551	20240604	113000	14142535	2900	2900	2900	2900	0
552	20240604	112900	14142535	2900	2900	2900	2900	0
553	20240604	112800	14142535	2900	2900	2900	2900	0
554	20240604	112700	14142535	2900	2910	2910	2900	11
555	20240604	112600	14110605	2900	2900	2900	2900	1
556	20240604	112500	14107705	2910	2910	2910	2910	0
557	20240604	112400	14107705	2910	2910	2910	2910	0
558	20240604	112300	14107705	2910	2910	2910	2910	0
559	20240604	112200	14107705	2910	2910	2910	2910	0
560	20240604	112100	14107705	2910	2910	2910	2910	2
561	20240604	112000	14101885	2895	2895	2895	2895	1
562	20240604	111900	14098990	2910	2910	2910	2910	0
563	20240604	111800	14098990	2910	2910	2910	2910	0
564	20240604	111700	14098990	2910	2910	2910	2910	0
565	20240604	111600	14098990	2910	2910	2910	2910	5
566	20240604	111500	14084440	2900	2900	2900	2900	381
567	20240604	111400	12979540	2900	2900	2900	2900	0
568	20240604	111300	12979540	2900	2900	2900	2900	0
569	20240604	111200	12979540	2900	2900	2900	2900	0
570	20240604	111100	12979540	2900	2900	2900	2900	0
571	20240604	111000	12979540	2900	2900	2900	2900	0
572	20240604	110900	12979540	2900	2900	2900	2900	1
573	20240604	110800	12976640	2910	2910	2910	2910	0
574	20240604	110700	12976640	2910	2910	2910	2910	0
575	20240604	110600	12976640	2910	2910	2910	2910	1
576	20240604	110500	12973730	2900	2900	2900	2900	0
577	20240604	110400	12973730	2900	2900	2900	2900	0
578	20240604	110300	12973730	2900	2900	2900	2900	1
579	20240604	110200	12970830	2910	2910	2910	2910	0
580	20240604	110100	12970830	2910	2910	2910	2910	0
581	20240604	110000	12970830	2910	2910	2910	2910	0
582	20240604	105900	12970830	2910	2910	2910	2910	2
583	20240604	105800	12965010	2900	2900	2900	2900	0
584	20240604	105700	12965010	2900	2900	2900	2900	1
585	20240604	105600	12962110	2900	2900	2900	2900	0
586	20240604	105500	12962110	2900	2900	2900	2900	0
587	20240604	105400	12962110	2900	2900	2900	2900	0
588	20240604	105300	12962110	2900	2900	2900	2900	0
589	20240604	105200	12962110	2900	2900	2900	2900	1
590	20240604	105100	12959210	2910	2900	2910	2900	55
591	20240604	105000	12799660	2910	2910	2910	2910	5
592	20240604	104900	12785110	2900	2900	2900	2900	0
593	20240604	104800	12785110	2900	2900	2900	2900	0
594	20240604	104700	12785110	2900	2900	2900	2900	65
595	20240604	104600	12596610	2890	2890	2890	2890	1
596	20240604	104500	12593720	2890	2890	2890	2890	24
597	20240604	104400	12524360	2900	2900	2900	2900	0
598	20240604	104300	12524360	2900	2890	2900	2890	501
599	20240604	104200	11076460	2900	2900	2900	2900	7
600	20240604	104100	11056160	2890	2890	2890	2890	1
601	20240604	104000	11053270	2890	2890	2890	2890	0
602	20240604	103900	11053270	2890	2890	2890	2890	0
603	20240604	103800	11053270	2890	2890	2890	2890	0
604	20240604	103700	11053270	2890	2890	2890	2890	70
605	20240604	103600	10850970	2890	2890	2890	2890	70
606	20240604	103500	10648670	2890	2895	2895	2890	165
607	20240604	103400	10171045	2895	2895	2895	2895	70
608	20240604	103300	9968395	2895	2895	2895	2895	347
609	20240604	103200	8963830	2915	2915	2915	2915	0
610	20240604	103100	8963830	2915	2915	2915	2915	0
611	20240604	103000	8963830	2915	2915	2915	2915	2
612	20240604	102900	8958000	2895	2895	2895	2895	1
613	20240604	102800	8955105	2915	2915	2915	2915	0
614	20240604	102700	8955105	2915	2915	2915	2915	2
615	20240604	102600	8949275	2915	2915	2915	2915	3
616	20240604	102500	8940530	2895	2895	2895	2895	24
617	20240604	102400	8871050	2915	2915	2915	2895	4
618	20240604	102300	8859410	2915	2915	2915	2915	0
619	20240604	102200	8859410	2915	2915	2915	2915	0
620	20240604	102100	8859410	2915	2915	2915	2915	0
621	20240604	102000	8859410	2915	2915	2915	2915	0
622	20240604	101900	8859410	2915	2915	2915	2915	0
623	20240604	101800	8859410	2915	2895	2915	2895	3
624	20240604	101700	8850685	2915	2915	2915	2915	0
625	20240604	101600	8850685	2915	2915	2915	2915	1
626	20240604	101500	8847770	2895	2900	2900	2895	24
627	20240604	101400	8778240	2915	2915	2915	2915	0
628	20240604	101300	8778240	2915	2915	2915	2915	2
629	20240604	101200	8772410	2895	2895	2895	2895	1
630	20240604	101100	8769515	2915	2915	2915	2915	1
631	20240604	101000	8766600	2895	2895	2895	2895	58
632	20240604	100900	8598690	2915	2915	2915	2915	0
633	20240604	100800	8598690	2915	2915	2915	2915	0
634	20240604	100700	8598690	2915	2890	2915	2890	770
635	20240604	100600	6369085	2895	2895	2895	2895	18
636	20240604	100500	6316975	2890	2895	2895	2890	196
637	20240604	100400	5749675	2895	2895	2895	2895	0
638	20240604	100300	5749675	2895	2895	2895	2895	0
639	20240604	100200	5749675	2895	2895	2895	2895	0
640	20240604	100100	5749675	2895	2895	2895	2895	85
641	20240604	100000	5503600	2915	2915	2915	2915	0
642	20240604	095900	5503600	2915	2915	2915	2915	0
643	20240604	095800	5503600	2915	2915	2915	2915	0
644	20240604	095700	5503600	2915	2915	2915	2915	4
645	20240604	095600	5491940	2895	2895	2895	2895	1
646	20240604	095500	5489045	2895	2895	2895	2895	24
647	20240604	095400	5419565	2915	2915	2915	2915	0
648	20240604	095300	5419565	2915	2915	2915	2915	0
649	20240604	095200	5419565	2915	2915	2915	2915	0
650	20240604	095100	5419565	2915	2915	2915	2915	0
651	20240604	095000	5419565	2915	2895	2915	2895	5
652	20240604	094900	5405010	2915	2915	2915	2915	0
653	20240604	094800	5405010	2915	2915	2915	2915	0
654	20240604	094700	5405010	2915	2915	2915	2915	0
655	20240604	094600	5405010	2915	2915	2915	2915	2
656	20240604	094500	5399180	2890	2890	2915	2890	26
657	20240604	094400	5324015	2915	2915	2915	2915	0
658	20240604	094300	5324015	2915	2915	2915	2915	0
659	20240604	094200	5324015	2915	2915	2915	2915	0
660	20240604	094100	5324015	2915	2915	2915	2915	0
661	20240604	094000	5324015	2915	2915	2915	2915	0
662	20240604	093900	5324015	2915	2915	2915	2915	1
663	20240604	093800	5321100	2890	2890	2890	2890	1
664	20240604	093700	5318210	2915	2915	2915	2915	0
665	20240604	093600	5318210	2915	2915	2915	2915	2
666	20240604	093500	5312380	2890	2915	2915	2890	26
667	20240604	093400	5237070	2900	2900	2900	2900	210
668	20240604	093300	4628070	2915	2905	2915	2900	3
669	20240604	093200	4619350	2915	2915	2915	2915	0
670	20240604	093100	4619350	2915	2915	2915	2915	0
671	20240604	093000	4619350	2915	2915	2915	2915	0
672	20240604	092900	4619350	2915	2915	2915	2915	5
673	20240604	092800	4604775	2915	2905	2915	2905	53
674	20240604	092700	4450800	2915	2905	2915	2905	3
675	20240604	092600	4442075	2915	2915	2915	2915	0
676	20240604	092500	4442075	2915	2905	2915	2905	26
677	20240604	092400	4366535	2915	2915	2915	2915	0
678	20240604	092300	4366535	2915	2915	2915	2915	0
679	20240604	092200	4366535	2915	2905	2915	2905	103
680	20240604	092100	4067310	2915	2915	2915	2915	1
681	20240604	092000	4064395	2920	2920	2920	2920	0
682	20240604	091900	4064395	2920	2920	2920	2920	0
683	20240604	091800	4064395	2920	2920	2920	2920	0
684	20240604	091700	4064395	2920	2920	2920	2920	1
685	20240604	091600	4061475	2900	2900	2920	2900	202
686	20240604	091500	3472215	2920	2910	2920	2900	33
687	20240604	091400	3376325	2920	2915	2920	2915	3
688	20240604	091300	3367575	2920	2915	2920	2915	3
689	20240604	091200	3358825	2920	2920	2920	2920	310
690	20240604	091100	2453625	2920	2925	2925	2920	87
691	20240604	091000	2199580	2920	2920	2920	2920	2
692	20240604	090900	2193740	2925	2925	2925	2925	0
693	20240604	090800	2193740	2925	2925	2925	2925	2
694	20240604	090700	2187890	2925	2925	2925	2925	0
695	20240604	090600	2187890	2925	2925	2925	2925	50
696	20240604	090500	2041640	2925	2920	2925	2920	3
697	20240604	090400	2032875	2925	2925	2925	2925	0
698	20240604	090300	2032875	2925	2925	2925	2925	0
699	20240604	090200	2032875	2925	2925	2925	2925	0
700	20240604	090100	2032875	2925	2925	2925	2925	64
701	20240604	090000	1845675	2925	2925	2925	2925	629