KissMeData/299660/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	210900	197825840	2830	2830	2830	2830	634
3	20240604	210800	197825840	2830	2830	2830	2830	0
4	20240604	210700	197825840	2830	2830	2830	2830	0
5	20240604	210600	197825840	2830	2830	2830	2830	0
6	20240604	210500	197825840	2830	2830	2830	2830	0
7	20240604	210400	197825840	2830	2830	2830	2830	0
8	20240604	210300	197825840	2830	2830	2830	2830	0
9	20240604	210200	197825840	2830	2830	2830	2830	0
10	20240604	210100	197825840	2830	2830	2830	2830	0
11	20240604	210000	197825840	2830	2830	2830	2830	0
12	20240604	205900	197825840	2830	2830	2830	2830	0
13	20240604	205800	197825840	2830	2830	2830	2830	0
14	20240604	205700	197825840	2830	2830	2830	2830	0
15	20240604	205600	197825840	2830	2830	2830	2830	0
16	20240604	205500	197825840	2830	2830	2830	2830	0
17	20240604	205400	197825840	2830	2830	2830	2830	0
18	20240604	205300	197825840	2830	2830	2830	2830	0
19	20240604	205200	197825840	2830	2830	2830	2830	0
20	20240604	205100	197825840	2830	2830	2830	2830	0
21	20240604	205000	197825840	2830	2830	2830	2830	0
22	20240604	204900	197825840	2830	2830	2830	2830	0
23	20240604	204800	197825840	2830	2830	2830	2830	0
24	20240604	204700	197825840	2830	2830	2830	2830	0
25	20240604	204600	197825840	2830	2830	2830	2830	0
26	20240604	204500	197825840	2830	2830	2830	2830	0
27	20240604	204400	197825840	2830	2830	2830	2830	0
28	20240604	204300	197825840	2830	2830	2830	2830	0
29	20240604	204200	197825840	2830	2830	2830	2830	0
30	20240604	204100	197825840	2830	2830	2830	2830	0
31	20240604	204000	197825840	2830	2830	2830	2830	0
32	20240604	203900	197825840	2830	2830	2830	2830	634
33	20240604	203800	197825840	2830	2830	2830	2830	0
34	20240604	203700	197825840	2830	2830	2830	2830	0
35	20240604	203600	197825840	2830	2830	2830	2830	0
36	20240604	203500	197825840	2830	2830	2830	2830	0
37	20240604	203400	197825840	2830	2830	2830	2830	0
38	20240604	203300	197825840	2830	2830	2830	2830	0
39	20240604	203200	197825840	2830	2830	2830	2830	0
40	20240604	203100	197825840	2830	2830	2830	2830	0
41	20240604	203000	197825840	2830	2830	2830	2830	0
42	20240604	202900	197825840	2830	2830	2830	2830	0
43	20240604	202800	197825840	2830	2830	2830	2830	0
44	20240604	202700	197825840	2830	2830	2830	2830	0
45	20240604	202600	197825840	2830	2830	2830	2830	0
46	20240604	202500	197825840	2830	2830	2830	2830	0
47	20240604	202400	197825840	2830	2830	2830	2830	0
48	20240604	202300	197825840	2830	2830	2830	2830	0
49	20240604	202200	197825840	2830	2830	2830	2830	0
50	20240604	202100	197825840	2830	2830	2830	2830	0
51	20240604	202000	197825840	2830	2830	2830	2830	0
52	20240604	201900	197825840	2830	2830	2830	2830	0
53	20240604	201800	197825840	2830	2830	2830	2830	0
54	20240604	201700	197825840	2830	2830	2830	2830	0
55	20240604	201600	197825840	2830	2830	2830	2830	0
56	20240604	201500	197825840	2830	2830	2830	2830	0
57	20240604	201400	197825840	2830	2830	2830	2830	0
58	20240604	201300	197825840	2830	2830	2830	2830	0
59	20240604	201200	197825840	2830	2830	2830	2830	0
60	20240604	201100	197825840	2830	2830	2830	2830	0
61	20240604	201000	197825840	2830	2830	2830	2830	0
62	20240604	200900	197825840	2830	2830	2830	2830	634
63	20240604	200800	197825840	2830	2830	2830	2830	0
64	20240604	200700	197825840	2830	2830	2830	2830	0
65	20240604	200600	197825840	2830	2830	2830	2830	0
66	20240604	200500	197825840	2830	2830	2830	2830	0
67	20240604	200400	197825840	2830	2830	2830	2830	0
68	20240604	200300	197825840	2830	2830	2830	2830	0
69	20240604	200200	197825840	2830	2830	2830	2830	0
70	20240604	200100	197825840	2830	2830	2830	2830	0
71	20240604	200000	197825840	2830	2830	2830	2830	0
72	20240604	195900	197825840	2830	2830	2830	2830	0
73	20240604	195800	197825840	2830	2830	2830	2830	0
74	20240604	195700	197825840	2830	2830	2830	2830	0
75	20240604	195600	197825840	2830	2830	2830	2830	0
76	20240604	195500	197825840	2830	2830	2830	2830	0
77	20240604	195400	197825840	2830	2830	2830	2830	0
78	20240604	195300	197825840	2830	2830	2830	2830	0
79	20240604	195200	197825840	2830	2830	2830	2830	0
80	20240604	195100	197825840	2830	2830	2830	2830	0
81	20240604	195000	197825840	2830	2830	2830	2830	0
82	20240604	194900	197825840	2830	2830	2830	2830	0
83	20240604	194800	197825840	2830	2830	2830	2830	0
84	20240604	194700	197825840	2830	2830	2830	2830	0
85	20240604	194600	197825840	2830	2830	2830	2830	0
86	20240604	194500	197825840	2830	2830	2830	2830	0
87	20240604	194400	197825840	2830	2830	2830	2830	0
88	20240604	194300	197825840	2830	2830	2830	2830	0
89	20240604	194200	197825840	2830	2830	2830	2830	0
90	20240604	194100	197825840	2830	2830	2830	2830	0
91	20240604	194000	197825840	2830	2830	2830	2830	0
92	20240604	193900	197825840	2830	2830	2830	2830	634
93	20240604	193800	197825840	2830	2830	2830	2830	0
94	20240604	193700	197825840	2830	2830	2830	2830	0
95	20240604	193600	197825840	2830	2830	2830	2830	0
96	20240604	193500	197825840	2830	2830	2830	2830	0
97	20240604	193400	197825840	2830	2830	2830	2830	0
98	20240604	193300	197825840	2830	2830	2830	2830	0
99	20240604	193200	197825840	2830	2830	2830	2830	0
100	20240604	193100	197825840	2830	2830	2830	2830	0
101	20240604	193000	197825840	2830	2830	2830	2830	0
102	20240604	192900	197825840	2830	2830	2830	2830	0
103	20240604	192800	197825840	2830	2830	2830	2830	0
104	20240604	192700	197825840	2830	2830	2830	2830	0
105	20240604	192600	197825840	2830	2830	2830	2830	0
106	20240604	192500	197825840	2830	2830	2830	2830	0
107	20240604	192400	197825840	2830	2830	2830	2830	0
108	20240604	192300	197825840	2830	2830	2830	2830	0
109	20240604	192200	197825840	2830	2830	2830	2830	0
110	20240604	192100	197825840	2830	2830	2830	2830	0
111	20240604	192000	197825840	2830	2830	2830	2830	0
112	20240604	191900	197825840	2830	2830	2830	2830	0
113	20240604	191800	197825840	2830	2830	2830	2830	0
114	20240604	191700	197825840	2830	2830	2830	2830	0
115	20240604	191600	197825840	2830	2830	2830	2830	0
116	20240604	191500	197825840	2830	2830	2830	2830	0
117	20240604	191400	197825840	2830	2830	2830	2830	0
118	20240604	191300	197825840	2830	2830	2830	2830	0
119	20240604	191200	197825840	2830	2830	2830	2830	0
120	20240604	191100	197825840	2830	2830	2830	2830	0
121	20240604	191000	197825840	2830	2830	2830	2830	0
122	20240604	190900	197825840	2830	2830	2830	2830	634
123	20240604	190800	197825840	2830	2830	2830	2830	0
124	20240604	190700	197825840	2830	2830	2830	2830	0
125	20240604	190600	197825840	2830	2830	2830	2830	0
126	20240604	190500	197825840	2830	2830	2830	2830	0
127	20240604	190400	197825840	2830	2830	2830	2830	0
128	20240604	190300	197825840	2830	2830	2830	2830	0
129	20240604	190200	197825840	2830	2830	2830	2830	0
130	20240604	190100	197825840	2830	2830	2830	2830	0
131	20240604	190000	197825840	2830	2830	2830	2830	0
132	20240604	185900	197825840	2830	2830	2830	2830	0
133	20240604	185800	197825840	2830	2830	2830	2830	0
134	20240604	185700	197825840	2830	2830	2830	2830	0
135	20240604	185600	197825840	2830	2830	2830	2830	0
136	20240604	185500	197825840	2830	2830	2830	2830	0
137	20240604	185400	197825840	2830	2830	2830	2830	0
138	20240604	185300	197825840	2830	2830	2830	2830	0
139	20240604	185200	197825840	2830	2830	2830	2830	0
140	20240604	185100	197825840	2830	2830	2830	2830	0
141	20240604	185000	197825840	2830	2830	2830	2830	0
142	20240604	184900	197825840	2830	2830	2830	2830	0
143	20240604	184800	197825840	2830	2830	2830	2830	0
144	20240604	184700	197825840	2830	2830	2830	2830	0
145	20240604	184600	197825840	2830	2830	2830	2830	0
146	20240604	184500	197825840	2830	2830	2830	2830	0
147	20240604	184400	197825840	2830	2830	2830	2830	0
148	20240604	184300	197825840	2830	2830	2830	2830	0
149	20240604	184200	197825840	2830	2830	2830	2830	0
150	20240604	184100	197825840	2830	2830	2830	2830	0
151	20240604	184000	197825840	2830	2830	2830	2830	0
152	20240604	183900	197825840	2830	2830	2830	2830	634
153	20240604	183800	197825840	2830	2830	2830	2830	0
154	20240604	183700	197825840	2830	2830	2830	2830	0
155	20240604	183600	197825840	2830	2830	2830	2830	0
156	20240604	183500	197825840	2830	2830	2830	2830	0
157	20240604	183400	197825840	2830	2830	2830	2830	0
158	20240604	183300	197825840	2830	2830	2830	2830	0
159	20240604	183200	197825840	2830	2830	2830	2830	0
160	20240604	183100	197825840	2830	2830	2830	2830	0
161	20240604	183000	197825840	2830	2830	2830	2830	0
162	20240604	182900	197825840	2830	2830	2830	2830	0
163	20240604	182800	197825840	2830	2830	2830	2830	0
164	20240604	182700	197825840	2830	2830	2830	2830	0
165	20240604	182600	197825840	2830	2830	2830	2830	0
166	20240604	182500	197825840	2830	2830	2830	2830	0
167	20240604	182400	197825840	2830	2830	2830	2830	0
168	20240604	182300	197825840	2830	2830	2830	2830	0
169	20240604	182200	197825840	2830	2830	2830	2830	0
170	20240604	182100	197825840	2830	2830	2830	2830	0
171	20240604	182000	197825840	2830	2830	2830	2830	0
172	20240604	181900	197825840	2830	2830	2830	2830	0
173	20240604	181800	197825840	2830	2830	2830	2830	0
174	20240604	181700	197825840	2830	2830	2830	2830	0
175	20240604	181600	197825840	2830	2830	2830	2830	0
176	20240604	181500	197825840	2830	2830	2830	2830	0
177	20240604	181400	197825840	2830	2830	2830	2830	0
178	20240604	181300	197825840	2830	2830	2830	2830	0
179	20240604	181200	197825840	2830	2830	2830	2830	0
180	20240604	181100	197825840	2830	2830	2830	2830	0
181	20240604	181000	197825840	2830	2830	2830	2830	0
182	20240604	180900	197825840	2830	2830	2830	2830	634
183	20240604	180800	197825840	2830	2830	2830	2830	0
184	20240604	180700	197825840	2830	2830	2830	2830	0
185	20240604	180600	197825840	2830	2830	2830	2830	0
186	20240604	180500	197825840	2830	2830	2830	2830	0
187	20240604	180400	197825840	2830	2830	2830	2830	0
188	20240604	180300	197825840	2830	2830	2830	2830	0
189	20240604	180200	197825840	2830	2830	2830	2830	0
190	20240604	180100	197825840	2830	2830	2830	2830	0
191	20240604	180000	197825840	2830	2830	2830	2830	0
192	20240604	175900	197825840	2830	2830	2830	2830	0
193	20240604	175800	197825840	2830	2830	2830	2830	0
194	20240604	175700	197825840	2830	2830	2830	2830	0
195	20240604	175600	197825840	2830	2830	2830	2830	0
196	20240604	175500	197825840	2830	2830	2830	2830	0
197	20240604	175400	197825840	2830	2830	2830	2830	0
198	20240604	175300	197825840	2830	2830	2830	2830	0
199	20240604	175200	197825840	2830	2830	2830	2830	0
200	20240604	175100	197825840	2830	2830	2830	2830	0
201	20240604	175000	197825840	2830	2830	2830	2830	0
202	20240604	174900	197825840	2830	2830	2830	2830	0
203	20240604	174800	197825840	2830	2830	2830	2830	0
204	20240604	174700	197825840	2830	2830	2830	2830	0
205	20240604	174600	197825840	2830	2830	2830	2830	0
206	20240604	174500	197825840	2830	2830	2830	2830	0
207	20240604	174400	197825840	2830	2830	2830	2830	0
208	20240604	174300	197825840	2830	2830	2830	2830	0
209	20240604	174200	197825840	2830	2830	2830	2830	0
210	20240604	174100	197825840	2830	2830	2830	2830	0
211	20240604	174000	197825840	2830	2830	2830	2830	0
212	20240604	173900	197825840	2830	2830	2830	2830	634
213	20240604	173800	197825840	2830	2830	2830	2830	0
214	20240604	173700	197825840	2830	2830	2830	2830	0
215	20240604	173600	197825840	2830	2830	2830	2830	0
216	20240604	173500	197825840	2830	2830	2830	2830	0
217	20240604	173400	197825840	2830	2830	2830	2830	0
218	20240604	173300	197825840	2830	2830	2830	2830	0
219	20240604	173200	197825840	2830	2830	2830	2830	0
220	20240604	173100	197825840	2830	2830	2830	2830	0
221	20240604	173000	197825840	2830	2830	2830	2830	0
222	20240604	172900	197825840	2830	2830	2830	2830	0
223	20240604	172800	197825840	2830	2830	2830	2830	0
224	20240604	172700	197825840	2830	2830	2830	2830	0
225	20240604	172600	197825840	2830	2830	2830	2830	0
226	20240604	172500	197825840	2830	2830	2830	2830	0
227	20240604	172400	197825840	2830	2830	2830	2830	0
228	20240604	172300	197825840	2830	2830	2830	2830	0
229	20240604	172200	197825840	2830	2830	2830	2830	0
230	20240604	172100	197825840	2830	2830	2830	2830	0
231	20240604	172000	197825840	2830	2830	2830	2830	0
232	20240604	171900	197825840	2830	2830	2830	2830	0
233	20240604	171800	197825840	2830	2830	2830	2830	0
234	20240604	171700	197825840	2830	2830	2830	2830	0
235	20240604	171600	197825840	2830	2830	2830	2830	0
236	20240604	171500	197825840	2830	2830	2830	2830	0
237	20240604	171400	197825840	2830	2830	2830	2830	0
238	20240604	171300	197825840	2830	2830	2830	2830	0
239	20240604	171200	197825840	2830	2830	2830	2830	0
240	20240604	171100	197825840	2830	2830	2830	2830	0
241	20240604	171000	197825840	2830	2830	2830	2830	0
242	20240604	170900	197825840	2830	2830	2830	2830	634
243	20240604	170800	197825840	2830	2830	2830	2830	0
244	20240604	170700	197825840	2830	2830	2830	2830	0
245	20240604	170600	197825840	2830	2830	2830	2830	0
246	20240604	170500	197825840	2830	2830	2830	2830	0
247	20240604	170400	197825840	2830	2830	2830	2830	0
248	20240604	170300	197825840	2830	2830	2830	2830	0
249	20240604	170200	197825840	2830	2830	2830	2830	0
250	20240604	170100	197825840	2830	2830	2830	2830	0
251	20240604	170000	197825840	2830	2830	2830	2830	0
252	20240604	165900	197825840	2830	2830	2830	2830	0
253	20240604	165800	197825840	2830	2830	2830	2830	0
254	20240604	165700	197825840	2830	2830	2830	2830	0
255	20240604	165600	197825840	2830	2830	2830	2830	0
256	20240604	165500	197825840	2830	2830	2830	2830	0
257	20240604	165400	197825840	2830	2830	2830	2830	0
258	20240604	165300	197825840	2830	2830	2830	2830	0
259	20240604	165200	197825840	2830	2830	2830	2830	0
260	20240604	165100	197825840	2830	2830	2830	2830	0
261	20240604	165000	197825840	2830	2830	2830	2830	0
262	20240604	164900	197825840	2830	2830	2830	2830	0
263	20240604	164800	197825840	2830	2830	2830	2830	0
264	20240604	164700	197825840	2830	2830	2830	2830	0
265	20240604	164600	197825840	2830	2830	2830	2830	0
266	20240604	164500	197825840	2830	2830	2830	2830	0
267	20240604	164400	197825840	2830	2830	2830	2830	0
268	20240604	164300	197825840	2830	2830	2830	2830	0
269	20240604	164200	197825840	2830	2830	2830	2830	0
270	20240604	164100	197825840	2830	2830	2830	2830	0
271	20240604	164000	197825840	2830	2830	2830	2830	0
272	20240604	163900	197825840	2830	2830	2830	2830	634
273	20240604	163800	197825840	2830	2830	2830	2830	0
274	20240604	163700	197825840	2830	2830	2830	2830	0
275	20240604	163600	197825840	2830	2830	2830	2830	0
276	20240604	163500	197825840	2830	2830	2830	2830	0
277	20240604	163400	197825840	2830	2830	2830	2830	0
278	20240604	163300	197825840	2830	2830	2830	2830	0
279	20240604	163200	197825840	2830	2830	2830	2830	0
280	20240604	163100	197825840	2830	2830	2830	2830	0
281	20240604	163000	197825840	2830	2830	2830	2830	0
282	20240604	162900	197825840	2830	2830	2830	2830	0
283	20240604	162800	197825840	2830	2830	2830	2830	0
284	20240604	162700	197825840	2830	2830	2830	2830	0
285	20240604	162600	197825840	2830	2830	2830	2830	0
286	20240604	162500	197825840	2830	2830	2830	2830	0
287	20240604	162400	197825840	2830	2830	2830	2830	0
288	20240604	162300	197825840	2830	2830	2830	2830	0
289	20240604	162200	197825840	2830	2830	2830	2830	0
290	20240604	162100	197825840	2830	2830	2830	2830	0
291	20240604	162000	197825840	2830	2830	2830	2830	0
292	20240604	161900	197825840	2830	2830	2830	2830	0
293	20240604	161800	197825840	2830	2830	2830	2830	0
294	20240604	161700	197825840	2830	2830	2830	2830	0
295	20240604	161600	197825840	2830	2830	2830	2830	0
296	20240604	161500	197825840	2830	2830	2830	2830	0
297	20240604	161400	197825840	2830	2830	2830	2830	0
298	20240604	161300	197825840	2830	2830	2830	2830	0
299	20240604	161200	197825840	2830	2830	2830	2830	0
300	20240604	161100	197825840	2830	2830	2830	2830	0
301	20240604	161000	197825840	2830	2830	2830	2830	0
302	20240604	160900	197825840	2830	2830	2830	2830	634
303	20240604	160800	197825840	2830	2830	2830	2830	0
304	20240604	160700	197825840	2830	2830	2830	2830	0
305	20240604	160600	197825840	2830	2830	2830	2830	0
306	20240604	160500	197825840	2830	2830	2830	2830	0
307	20240604	160400	197825840	2830	2830	2830	2830	0
308	20240604	160300	197825840	2830	2830	2830	2830	0
309	20240604	160200	197825840	2830	2830	2830	2830	0
310	20240604	160100	197825840	2830	2830	2830	2830	0
311	20240604	160000	197825840	2830	2830	2830	2830	0
312	20240604	155900	197825840	2830	2830	2830	2830	0
313	20240604	155800	197825840	2830	2830	2830	2830	0
314	20240604	155700	197825840	2830	2830	2830	2830	0
315	20240604	155600	197825840	2830	2830	2830	2830	0
316	20240604	155500	197825840	2830	2830	2830	2830	0
317	20240604	155400	197825840	2830	2830	2830	2830	0
318	20240604	155300	197825840	2830	2830	2830	2830	0
319	20240604	155200	197825840	2830	2830	2830	2830	0
320	20240604	155100	197825840	2830	2830	2830	2830	0
321	20240604	155000	197825840	2830	2830	2830	2830	0
322	20240604	154900	197825840	2830	2830	2830	2830	0
323	20240604	154800	197825840	2830	2830	2830	2830	0
324	20240604	154700	197825840	2830	2830	2830	2830	0
325	20240604	154600	197825840	2830	2830	2830	2830	0
326	20240604	154500	197825840	2830	2830	2830	2830	0
327	20240604	154400	197825840	2830	2830	2830	2830	0
328	20240604	154300	197825840	2830	2830	2830	2830	0
329	20240604	154200	197825840	2830	2830	2830	2830	0
330	20240604	154100	197825840	2830	2830	2830	2830	0
331	20240604	154000	197825840	2830	2830	2830	2830	0
332	20240604	153900	197825840	2830	2830	2830	2830	634
333	20240604	153800	197825840	2830	2830	2830	2830	0
334	20240604	153700	197825840	2830	2830	2830	2830	0
335	20240604	153600	197825840	2830	2830	2830	2830	0
336	20240604	153500	197825840	2830	2830	2830	2830	0
337	20240604	153400	197825840	2830	2830	2830	2830	0
338	20240604	153300	197825840	2830	2830	2830	2830	0
339	20240604	153200	197825840	2830	2830	2830	2830	0
340	20240604	153100	197825840	2830	2830	2830	2830	0
341	20240604	153000	197825840	2830	2830	2830	2830	634
342	20240604	152900	196031620	2840	2840	2840	2840	0
343	20240604	152800	196031620	2840	2840	2840	2840	0
344	20240604	152700	196031620	2840	2840	2840	2840	0
345	20240604	152600	196031620	2840	2840	2840	2840	0
346	20240604	152500	196031620	2840	2840	2840	2840	0
347	20240604	152400	196031620	2840	2840	2840	2840	0
348	20240604	152300	196031620	2840	2840	2840	2840	0
349	20240604	152200	196031620	2840	2840	2840	2840	0
350	20240604	152100	196031620	2840	2840	2840	2840	0
351	20240604	152000	196031620	2840	2840	2840	2840	0
352	20240604	151900	196031620	2840	2835	2840	2830	29
353	20240604	151800	195949435	2840	2830	2840	2830	846
354	20240604	151700	193550255	2830	2830	2840	2825	239
355	20240604	151600	192872865	2840	2840	2840	2840	2
356	20240604	151500	192867185	2835	2835	2835	2835	0
357	20240604	151400	192867185	2835	2835	2835	2835	0
358	20240604	151300	192867185	2835	2835	2835	2835	175
359	20240604	151200	192371060	2835	2835	2835	2835	0
360	20240604	151100	192371060	2835	2835	2835	2835	1
361	20240604	151000	192368225	2835	2830	2835	2830	97
362	20240604	150900	192093520	2825	2825	2825	2825	0
363	20240604	150800	192093520	2825	2820	2825	2820	1643
364	20240604	150700	187453545	2810	2810	2810	2810	0
365	20240604	150600	187453545	2810	2810	2810	2810	0
366	20240604	150500	187453545	2810	2820	2820	2810	25
367	20240604	150400	187383285	2810	2810	2810	2810	0
368	20240604	150300	187383285	2810	2810	2810	2810	176
369	20240604	150200	186888725	2825	2825	2825	2825	10
370	20240604	150100	186860475	2825	2825	2825	2825	0
371	20240604	150000	186860475	2825	2825	2825	2825	0
372	20240604	145900	186860475	2825	2825	2825	2825	50
373	20240604	145800	186719225	2825	2825	2825	2825	0
374	20240604	145700	186719225	2825	2820	2825	2820	2
375	20240604	145600	186713580	2820	2820	2820	2820	0
376	20240604	145500	186713580	2820	2820	2820	2820	79
377	20240604	145400	186490800	2810	2810	2810	2810	0
378	20240604	145300	186490800	2810	2810	2810	2810	0
379	20240604	145200	186490800	2810	2810	2810	2810	0
380	20240604	145100	186490800	2810	2810	2810	2810	0
381	20240604	145000	186490800	2810	2810	2810	2810	32
382	20240604	144900	186400880	2805	2805	2805	2805	0
383	20240604	144800	186400880	2805	2805	2805	2805	143
384	20240604	144700	185999765	2810	2815	2815	2810	4
385	20240604	144600	185988520	2820	2820	2820	2820	0
386	20240604	144500	185988520	2820	2820	2820	2820	0
387	20240604	144400	185988520	2820	2820	2820	2820	0
388	20240604	144300	185988520	2820	2820	2820	2820	0
389	20240604	144200	185988520	2820	2820	2820	2820	0
390	20240604	144100	185988520	2820	2820	2820	2820	0
391	20240604	144000	185988520	2820	2820	2820	2820	0
392	20240604	143900	185988520	2820	2820	2820	2820	0
393	20240604	143800	185988520	2820	2820	2820	2820	0
394	20240604	143700	185988520	2820	2820	2820	2820	1
395	20240604	143600	185985700	2820	2820	2820	2820	0
396	20240604	143500	185985700	2820	2820	2820	2820	0
397	20240604	143400	185985700	2820	2820	2820	2820	5
398	20240604	143300	185971600	2810	2810	2810	2810	0
399	20240604	143200	185971600	2810	2820	2820	2810	80
400	20240604	143100	185746200	2810	2790	2810	2790	601
401	20240604	143000	184061345	2800	2805	2805	2790	150
402	20240604	142900	183641810	2810	2795	2810	2795	6
403	20240604	142800	183624995	2805	2805	2805	2805	0
404	20240604	142700	183624995	2805	2805	2805	2805	112
405	20240604	142600	183310835	2805	2805	2805	2805	0
406	20240604	142500	183310835	2805	2805	2805	2805	441
407	20240604	142400	182073830	2805	2795	2805	2790	7308
408	20240604	142300	161672850	2800	2815	2820	2800	8016
409	20240604	142200	139203195	2830	2820	2830	2815	221
410	20240604	142100	138580880	2830	2830	2830	2830	0
411	20240604	142000	138580880	2830	2830	2830	2830	0
412	20240604	141900	138580880	2830	2830	2830	2830	0
413	20240604	141800	138580880	2830	2830	2830	2830	0
414	20240604	141700	138580880	2830	2830	2830	2830	0
415	20240604	141600	138580880	2830	2830	2830	2830	0
416	20240604	141500	138580880	2830	2830	2830	2830	0
417	20240604	141400	138580880	2830	2830	2830	2830	0
418	20240604	141300	138580880	2830	2830	2830	2830	0
419	20240604	141200	138580880	2830	2830	2830	2830	0
420	20240604	141100	138580880	2830	2830	2830	2830	0
421	20240604	141000	138580880	2830	2830	2830	2830	0
422	20240604	140900	138580880	2830	2830	2830	2830	0
423	20240604	140800	138580880	2830	2820	2830	2820	70
424	20240604	140700	138383460	2830	2830	2830	2830	0
425	20240604	140600	138383460	2830	2830	2830	2830	0
426	20240604	140500	138383460	2830	2830	2830	2830	0
427	20240604	140400	138383460	2830	2830	2830	2830	0
428	20240604	140300	138383460	2830	2830	2830	2830	0
429	20240604	140200	138383460	2830	2830	2830	2830	0
430	20240604	140100	138383460	2830	2830	2830	2830	0
431	20240604	140000	138383460	2830	2830	2830	2830	0
432	20240604	135900	138383460	2830	2830	2830	2830	2
433	20240604	135800	138377800	2830	2830	2830	2830	0
434	20240604	135700	138377800	2830	2830	2830	2830	1
435	20240604	135600	138374970	2830	2830	2830	2830	0
436	20240604	135500	138374970	2830	2830	2830	2830	0
437	20240604	135400	138374970	2830	2830	2830	2830	1
438	20240604	135300	138372140	2830	2830	2830	2830	1
439	20240604	135200	138369310	2815	2815	2815	2815	0
440	20240604	135100	138369310	2815	2815	2815	2815	0
441	20240604	135000	138369310	2815	2820	2820	2815	509
442	20240604	134900	136934580	2835	2835	2835	2835	0
443	20240604	134800	136934580	2835	2835	2835	2835	0
444	20240604	134700	136934580	2835	2835	2835	2835	0
445	20240604	134600	136934580	2835	2835	2835	2835	0
446	20240604	134500	136934580	2835	2835	2835	2835	87
447	20240604	134400	136687935	2835	2835	2835	2835	2
448	20240604	134300	136682265	2820	2820	2820	2820	0
449	20240604	134200	136682265	2820	2820	2820	2820	0
450	20240604	134100	136682265	2820	2820	2820	2820	5
451	20240604	134000	136668165	2820	2820	2820	2820	0
452	20240604	133900	136668165	2820	2820	2820	2820	0
453	20240604	133800	136668165	2820	2820	2820	2820	0
454	20240604	133700	136668165	2820	2820	2820	2820	0
455	20240604	133600	136668165	2820	2820	2820	2820	137
456	20240604	133500	136281825	2835	2835	2835	2835	0
457	20240604	133400	136281825	2835	2835	2835	2835	0
458	20240604	133300	136281825	2835	2835	2835	2835	0
459	20240604	133200	136281825	2835	2835	2835	2835	0
460	20240604	133100	136281825	2835	2835	2835	2835	0
461	20240604	133000	136281825	2835	2835	2835	2835	0
462	20240604	132900	136281825	2835	2835	2835	2835	0
463	20240604	132800	136281825	2835	2835	2835	2835	0
464	20240604	132700	136281825	2835	2835	2835	2835	0
465	20240604	132600	136281825	2835	2835	2835	2835	0
466	20240604	132500	136281825	2835	2835	2835	2835	0
467	20240604	132400	136281825	2835	2835	2835	2835	5
468	20240604	132300	136267650	2840	2840	2840	2840	0
469	20240604	132200	136267650	2840	2840	2840	2840	1
470	20240604	132100	136264810	2830	2830	2830	2830	2
471	20240604	132000	136259150	2830	2830	2830	2830	1
472	20240604	131900	136256320	2820	2820	2820	2820	500
473	20240604	131800	134846320	2820	2820	2820	2820	318
474	20240604	131700	133949560	2805	2805	2805	2805	0
475	20240604	131600	133949560	2805	2830	2830	2805	826
476	20240604	131500	131625945	2830	2820	2830	2820	880
477	20240604	131400	129138610	2820	2820	2820	2820	17
478	20240604	131300	129090670	2820	2820	2820	2820	30
479	20240604	131200	129006070	2820	2820	2820	2820	4
480	20240604	131100	128994790	2820	2820	2820	2820	0
481	20240604	131000	128994790	2820	2820	2820	2820	1
482	20240604	130900	128991970	2825	2825	2825	2825	13
483	20240604	130800	128955245	2825	2825	2825	2825	2
484	20240604	130700	128949595	2815	2815	2815	2815	0
485	20240604	130600	128949595	2815	2820	2820	2815	500
486	20240604	130500	127541565	2830	2830	2830	2830	10
487	20240604	130400	127513265	2830	2825	2830	2825	176
488	20240604	130300	127015190	2830	2830	2830	2830	0
489	20240604	130200	127015190	2830	2830	2830	2830	0
490	20240604	130100	127015190	2830	2830	2830	2830	0
491	20240604	130000	127015190	2830	2830	2830	2830	506
492	20240604	125900	125583210	2830	2830	2830	2830	0
493	20240604	125800	125583210	2830	2830	2830	2830	0
494	20240604	125700	125583210	2830	2830	2830	2830	0
495	20240604	125600	125583210	2830	2825	2830	2825	31
496	20240604	125500	125495485	2820	2820	2820	2820	0
497	20240604	125400	125495485	2820	2820	2820	2820	0
498	20240604	125300	125495485	2820	2820	2820	2820	0
499	20240604	125200	125495485	2820	2820	2820	2820	0
500	20240604	125100	125495485	2820	2820	2820	2820	43
501	20240604	125000	125374225	2825	2825	2825	2825	0
502	20240604	124900	125374225	2825	2825	2825	2825	16
503	20240604	124800	125329025	2825	2825	2825	2825	0
504	20240604	124700	125329025	2825	2825	2825	2825	26
505	20240604	124600	125255575	2825	2825	2825	2825	0
506	20240604	124500	125255575	2825	2830	2830	2825	466
507	20240604	124400	123937185	2830	2830	2830	2830	17
508	20240604	124300	123889075	2830	2830	2830	2830	0
509	20240604	124200	123889075	2830	2830	2830	2830	0
510	20240604	124100	123889075	2830	2830	2830	2830	6
511	20240604	124000	123872095	2845	2845	2845	2845	0
512	20240604	123900	123872095	2845	2845	2845	2845	0
513	20240604	123800	123872095	2845	2845	2845	2845	15
514	20240604	123700	123829420	2845	2840	2845	2840	5
515	20240604	123600	123815210	2835	2840	2840	2835	2
516	20240604	123500	123809535	2840	2840	2840	2840	0
517	20240604	123400	123809535	2840	2840	2840	2840	0
518	20240604	123300	123809535	2840	2840	2840	2840	0
519	20240604	123200	123809535	2840	2840	2840	2840	0
520	20240604	123100	123809535	2840	2840	2840	2840	0
521	20240604	123000	123809535	2840	2840	2840	2840	0
522	20240604	122900	123809535	2840	2840	2840	2840	0
523	20240604	122800	123809535	2840	2840	2840	2840	0
524	20240604	122700	123809535	2840	2840	2840	2840	0
525	20240604	122600	123809535	2840	2840	2840	2840	0
526	20240604	122500	123809535	2840	2840	2840	2840	0
527	20240604	122400	123809535	2840	2840	2840	2840	1
528	20240604	122300	123806695	2835	2835	2835	2835	1
529	20240604	122200	123803860	2840	2840	2840	2840	0
530	20240604	122100	123803860	2840	2840	2840	2840	0
531	20240604	122000	123803860	2840	2840	2840	2840	0
532	20240604	121900	123803860	2840	2840	2840	2840	0
533	20240604	121800	123803860	2840	2840	2840	2840	0
534	20240604	121700	123803860	2840	2840	2840	2840	5
535	20240604	121600	123789660	2840	2840	2840	2840	0
536	20240604	121500	123789660	2840	2840	2840	2840	0
537	20240604	121400	123789660	2840	2840	2840	2840	0
538	20240604	121300	123789660	2840	2840	2840	2840	2
539	20240604	121200	123783980	2830	2830	2830	2830	0
540	20240604	121100	123783980	2830	2830	2830	2830	1
541	20240604	121000	123781150	2835	2840	2840	2830	6
542	20240604	120900	123764125	2835	2835	2835	2835	4
543	20240604	120800	123752785	2835	2835	2835	2835	0
544	20240604	120700	123752785	2835	2835	2835	2835	0
545	20240604	120600	123752785	2835	2835	2835	2835	0
546	20240604	120500	123752785	2835	2835	2835	2835	0
547	20240604	120400	123752785	2835	2835	2835	2835	0
548	20240604	120300	123752785	2835	2835	2835	2835	0
549	20240604	120200	123752785	2835	2830	2835	2830	2
550	20240604	120100	123747120	2825	2830	2830	2825	3500
551	20240604	120000	113859400	2840	2840	2840	2840	0
552	20240604	115900	113859400	2840	2840	2840	2840	0
553	20240604	115800	113859400	2840	2840	2840	2840	0
554	20240604	115700	113859400	2840	2835	2840	2835	6
555	20240604	115600	113842380	2830	2830	2830	2830	343
556	20240604	115500	112871690	2830	2830	2830	2830	0
557	20240604	115400	112871690	2830	2830	2830	2830	0
558	20240604	115300	112871690	2830	2830	2830	2830	1
559	20240604	115200	112868860	2830	2830	2830	2830	3
560	20240604	115100	112860370	2825	2825	2825	2825	14
561	20240604	115000	112820820	2835	2835	2835	2835	53
562	20240604	114900	112670565	2835	2835	2835	2835	0
563	20240604	114800	112670565	2835	2835	2835	2835	0
564	20240604	114700	112670565	2835	2835	2835	2835	2
565	20240604	114600	112664895	2835	2835	2835	2835	350
566	20240604	114500	111672645	2835	2835	2835	2835	0
567	20240604	114400	111672645	2835	2835	2835	2835	0
568	20240604	114300	111672645	2835	2835	2835	2835	0
569	20240604	114200	111672645	2835	2835	2835	2835	2
570	20240604	114100	111666975	2825	2825	2825	2825	1
571	20240604	114000	111664150	2840	2840	2840	2840	0
572	20240604	113900	111664150	2840	2840	2840	2840	0
573	20240604	113800	111664150	2840	2840	2840	2840	0
574	20240604	113700	111664150	2840	2840	2840	2840	0
575	20240604	113600	111664150	2840	2840	2840	2840	5
576	20240604	113500	111649950	2845	2845	2845	2845	0
577	20240604	113400	111649950	2845	2845	2845	2845	0
578	20240604	113300	111649950	2845	2845	2845	2845	0
579	20240604	113200	111649950	2845	2845	2845	2845	0
580	20240604	113100	111649950	2845	2845	2845	2845	0
581	20240604	113000	111649950	2845	2845	2845	2845	0
582	20240604	112900	111649950	2845	2820	2845	2820	7
583	20240604	112800	111630110	2845	2845	2845	2845	0
584	20240604	112700	111630110	2845	2845	2845	2845	0
585	20240604	112600	111630110	2845	2845	2845	2845	0
586	20240604	112500	111630110	2845	2845	2845	2845	0
587	20240604	112400	111630110	2845	2845	2845	2845	0
588	20240604	112300	111630110	2845	2845	2845	2845	0
589	20240604	112200	111630110	2845	2845	2845	2845	1
590	20240604	112100	111627265	2850	2850	2850	2800	7014
591	20240604	112000	91889570	2865	2865	2865	2865	0
592	20240604	111900	91889570	2865	2865	2865	2865	5
593	20240604	111800	91875245	2865	2865	2865	2865	0
594	20240604	111700	91875245	2865	2860	2865	2860	4
595	20240604	111600	91863790	2850	2850	2850	2850	0
596	20240604	111500	91863790	2850	2850	2850	2850	0
597	20240604	111400	91863790	2850	2850	2850	2850	30
598	20240604	111300	91778290	2850	2850	2850	2850	0
599	20240604	111200	91778290	2850	2850	2850	2850	0
600	20240604	111100	91778290	2850	2850	2850	2850	0
601	20240604	111000	91778290	2850	2850	2850	2850	0
602	20240604	110900	91778290	2850	2850	2850	2850	0
603	20240604	110800	91778290	2850	2850	2850	2850	0
604	20240604	110700	91778290	2850	2855	2855	2850	282
605	20240604	110600	90974585	2855	2855	2855	2855	0
606	20240604	110500	90974585	2855	2855	2855	2855	0
607	20240604	110400	90974585	2855	2855	2855	2855	0
608	20240604	110300	90974585	2855	2855	2855	2855	0
609	20240604	110200	90974585	2855	2850	2855	2850	3
610	20240604	110100	90966030	2850	2850	2850	2850	0
611	20240604	110000	90966030	2850	2850	2850	2850	0
612	20240604	105900	90966030	2850	2850	2850	2850	0
613	20240604	105800	90966030	2850	2850	2850	2850	20
614	20240604	105700	90909030	2850	2850	2850	2850	0
615	20240604	105600	90909030	2850	2850	2850	2850	438
616	20240604	105500	89660730	2850	2850	2850	2850	0
617	20240604	105400	89660730	2850	2850	2850	2850	0
618	20240604	105300	89660730	2850	2850	2850	2850	0
619	20240604	105200	89660730	2850	2850	2850	2850	0
620	20240604	105100	89660730	2850	2850	2850	2850	9
621	20240604	105000	89635080	2860	2860	2860	2860	0
622	20240604	104900	89635080	2860	2860	2860	2860	0
623	20240604	104800	89635080	2860	2860	2860	2860	0
624	20240604	104700	89635080	2860	2860	2860	2860	13
625	20240604	104600	89597900	2860	2860	2860	2860	71
626	20240604	104500	89394840	2860	2840	2860	2830	772
627	20240604	104400	87208960	2860	2840	2860	2840	102
628	20240604	104300	86919240	2830	2830	2830	2830	0
629	20240604	104200	86919240	2830	2855	2855	2830	800
630	20240604	104100	84645830	2870	2870	2870	2870	1
631	20240604	104000	84642960	2855	2855	2855	2855	0
632	20240604	103900	84642960	2855	2855	2855	2855	0
633	20240604	103800	84642960	2855	2855	2855	2855	0
634	20240604	103700	84642960	2855	2855	2855	2855	0
635	20240604	103600	84642960	2855	2855	2855	2855	0
636	20240604	103500	84642960	2855	2855	2855	2855	0
637	20240604	103400	84642960	2855	2855	2855	2855	50
638	20240604	103300	84500210	2855	2855	2855	2855	0
639	20240604	103200	84500210	2855	2855	2855	2855	0
640	20240604	103100	84500210	2855	2855	2855	2855	1
641	20240604	103000	84497355	2850	2865	2865	2850	441
642	20240604	102900	83234580	2865	2865	2865	2865	0
643	20240604	102800	83234580	2865	2865	2865	2865	0
644	20240604	102700	83234580	2865	2865	2865	2865	0
645	20240604	102600	83234580	2865	2860	2865	2860	113
646	20240604	102500	82910845	2860	2860	2860	2860	98
647	20240604	102400	82630565	2860	2860	2860	2860	0
648	20240604	102300	82630565	2860	2860	2860	2860	2
649	20240604	102200	82624845	2840	2840	2840	2840	0
650	20240604	102100	82624845	2840	2840	2840	2840	0
651	20240604	102000	82624845	2840	2840	2840	2840	0
652	20240604	101900	82624845	2840	2880	2900	2840	1575
653	20240604	101800	78107625	2900	2900	2900	2900	0
654	20240604	101700	78107625	2900	2900	2900	2900	0
655	20240604	101600	78107625	2900	2900	2900	2900	0
656	20240604	101500	78107625	2900	2900	2900	2900	2696
657	20240604	101400	70289225	2900	2840	2900	2840	5605
658	20240604	101300	54116655	2850	2850	2850	2850	24
659	20240604	101200	54048255	2855	2855	2855	2855	0
660	20240604	101100	54048255	2855	2855	2855	2855	1
661	20240604	101000	54045400	2860	2860	2860	2860	15
662	20240604	100900	54002500	2860	2860	2860	2860	5
663	20240604	100800	53988200	2860	2860	2860	2860	2
664	20240604	100700	53982480	2835	2835	2835	2835	46
665	20240604	100600	53852070	2860	2860	2860	2860	0
666	20240604	100500	53852070	2860	2860	2860	2860	1
667	20240604	100400	53849210	2860	2860	2860	2860	50
668	20240604	100300	53706210	2865	2865	2865	2865	0
669	20240604	100200	53706210	2865	2865	2865	2865	2
670	20240604	100100	53700480	2860	2860	2860	2860	1
671	20240604	100000	53697620	2860	2860	2860	2860	30
672	20240604	095900	53611820	2860	2860	2860	2860	1
673	20240604	095800	53608960	2860	2860	2860	2860	0
674	20240604	095700	53608960	2860	2860	2860	2860	0
675	20240604	095600	53608960	2860	2860	2860	2860	2
676	20240604	095500	53603240	2830	2830	2830	2830	0
677	20240604	095400	53603240	2830	2865	2865	2830	83
678	20240604	095300	53367920	2865	2865	2865	2865	0
679	20240604	095200	53367920	2865	2855	2865	2855	4
680	20240604	095100	53356475	2835	2835	2835	2835	0
681	20240604	095000	53356475	2835	2835	2835	2835	0
682	20240604	094900	53356475	2835	2855	2860	2835	61
683	20240604	094800	53182045	2835	2855	2860	2835	6
684	20240604	094700	53164930	2865	2845	2865	2835	63
685	20240604	094600	52984880	2840	2840	2840	2840	3
686	20240604	094500	52976360	2865	2865	2865	2865	0
687	20240604	094400	52976360	2865	2865	2865	2865	0
688	20240604	094300	52976360	2865	2865	2865	2865	0
689	20240604	094200	52976360	2865	2865	2865	2865	0
690	20240604	094100	52976360	2865	2865	2865	2865	0
691	20240604	094000	52976360	2865	2865	2865	2865	0
692	20240604	093900	52976360	2865	2865	2865	2865	0
693	20240604	093800	52976360	2865	2865	2865	2865	0
694	20240604	093700	52976360	2865	2865	2865	2865	1
695	20240604	093600	52973495	2860	2860	2860	2860	2000
696	20240604	093500	47253495	2860	2860	2860	2860	0
697	20240604	093400	47253495	2860	2860	2860	2860	0
698	20240604	093300	47253495	2860	2855	2860	2855	200
699	20240604	093200	46682150	2860	2860	2860	2860	2
700	20240604	093100	46676430	2860	2855	2860	2855	10
701	20240604	093000	46647865	2860	2860	2860	2860	0
702	20240604	092900	46647865	2860	2850	2860	2850	200
703	20240604	092800	46077115	2850	2845	2850	2845	356
704	20240604	092700	45064235	2845	2835	2845	2835	100
705	20240604	092600	44780340	2835	2835	2835	2835	0
706	20240604	092500	44780340	2835	2835	2835	2835	21
707	20240604	092400	44720805	2835	2810	2835	2810	4
708	20240604	092300	44709520	2845	2845	2845	2845	0
709	20240604	092200	44709520	2845	2845	2845	2845	0
710	20240604	092100	44709520	2845	2840	2845	2840	3
711	20240604	092000	44700990	2805	2805	2805	2805	10
712	20240604	091900	44672940	2805	2805	2805	2805	0
713	20240604	091800	44672940	2805	2810	2810	2805	313
714	20240604	091700	43794950	2810	2810	2810	2810	737
715	20240604	091600	41723980	2810	2810	2810	2810	0
716	20240604	091500	41723980	2810	2810	2810	2810	70
717	20240604	091400	41527280	2805	2805	2805	2805	0
718	20240604	091300	41527280	2805	2810	2810	2805	44
719	20240604	091200	41403710	2805	2805	2805	2805	5
720	20240604	091100	41389685	2805	2820	2820	2805	500
721	20240604	091000	39985795	2820	2805	2820	2805	242
722	20240604	090900	39304105	2805	2805	2805	2805	10
723	20240604	090800	39276055	2805	2810	2810	2805	1378
724	20240604	090700	35406860	2810	2815	2815	2810	12
725	20240604	090600	35373130	2820	2825	2825	2820	1156
726	20240604	090500	32113180	2830	2830	2830	2830	100
727	20240604	090400	31830180	2820	2830	2830	2820	1614
728	20240604	090300	27269090	2830	2835	2835	2830	100
729	20240604	090200	26985810	2870	2870	2870	2870	1000
730	20240604	090100	24115810	2870	2825	2890	2825	689
731	20240604	090000	22165145	2795	2790	2810	2790	7776