KissMeData/353590/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	212200	104571595	4995	4995	4995	4995	154
3	20240604	212100	104571595	4995	4995	4995	4995	0
4	20240604	212000	104571595	4995	4995	4995	4995	0
5	20240604	211900	104571595	4995	4995	4995	4995	0
6	20240604	211800	104571595	4995	4995	4995	4995	0
7	20240604	211700	104571595	4995	4995	4995	4995	0
8	20240604	211600	104571595	4995	4995	4995	4995	0
9	20240604	211500	104571595	4995	4995	4995	4995	0
10	20240604	211400	104571595	4995	4995	4995	4995	0
11	20240604	211300	104571595	4995	4995	4995	4995	0
12	20240604	211200	104571595	4995	4995	4995	4995	0
13	20240604	211100	104571595	4995	4995	4995	4995	0
14	20240604	211000	104571595	4995	4995	4995	4995	0
15	20240604	210900	104571595	4995	4995	4995	4995	0
16	20240604	210800	104571595	4995	4995	4995	4995	0
17	20240604	210700	104571595	4995	4995	4995	4995	0
18	20240604	210600	104571595	4995	4995	4995	4995	0
19	20240604	210500	104571595	4995	4995	4995	4995	0
20	20240604	210400	104571595	4995	4995	4995	4995	0
21	20240604	210300	104571595	4995	4995	4995	4995	0
22	20240604	210200	104571595	4995	4995	4995	4995	0
23	20240604	210100	104571595	4995	4995	4995	4995	0
24	20240604	210000	104571595	4995	4995	4995	4995	0
25	20240604	205900	104571595	4995	4995	4995	4995	0
26	20240604	205800	104571595	4995	4995	4995	4995	0
27	20240604	205700	104571595	4995	4995	4995	4995	0
28	20240604	205600	104571595	4995	4995	4995	4995	0
29	20240604	205500	104571595	4995	4995	4995	4995	0
30	20240604	205400	104571595	4995	4995	4995	4995	0
31	20240604	205300	104571595	4995	4995	4995	4995	0
32	20240604	205200	104571595	4995	4995	4995	4995	154
33	20240604	205100	104571595	4995	4995	4995	4995	0
34	20240604	205000	104571595	4995	4995	4995	4995	0
35	20240604	204900	104571595	4995	4995	4995	4995	0
36	20240604	204800	104571595	4995	4995	4995	4995	0
37	20240604	204700	104571595	4995	4995	4995	4995	0
38	20240604	204600	104571595	4995	4995	4995	4995	0
39	20240604	204500	104571595	4995	4995	4995	4995	0
40	20240604	204400	104571595	4995	4995	4995	4995	0
41	20240604	204300	104571595	4995	4995	4995	4995	0
42	20240604	204200	104571595	4995	4995	4995	4995	0
43	20240604	204100	104571595	4995	4995	4995	4995	0
44	20240604	204000	104571595	4995	4995	4995	4995	0
45	20240604	203900	104571595	4995	4995	4995	4995	0
46	20240604	203800	104571595	4995	4995	4995	4995	0
47	20240604	203700	104571595	4995	4995	4995	4995	0
48	20240604	203600	104571595	4995	4995	4995	4995	0
49	20240604	203500	104571595	4995	4995	4995	4995	0
50	20240604	203400	104571595	4995	4995	4995	4995	0
51	20240604	203300	104571595	4995	4995	4995	4995	0
52	20240604	203200	104571595	4995	4995	4995	4995	0
53	20240604	203100	104571595	4995	4995	4995	4995	0
54	20240604	203000	104571595	4995	4995	4995	4995	0
55	20240604	202900	104571595	4995	4995	4995	4995	0
56	20240604	202800	104571595	4995	4995	4995	4995	0
57	20240604	202700	104571595	4995	4995	4995	4995	0
58	20240604	202600	104571595	4995	4995	4995	4995	0
59	20240604	202500	104571595	4995	4995	4995	4995	0
60	20240604	202400	104571595	4995	4995	4995	4995	0
61	20240604	202300	104571595	4995	4995	4995	4995	0
62	20240604	202200	104571595	4995	4995	4995	4995	154
63	20240604	202100	104571595	4995	4995	4995	4995	0
64	20240604	202000	104571595	4995	4995	4995	4995	0
65	20240604	201900	104571595	4995	4995	4995	4995	0
66	20240604	201800	104571595	4995	4995	4995	4995	0
67	20240604	201700	104571595	4995	4995	4995	4995	0
68	20240604	201600	104571595	4995	4995	4995	4995	0
69	20240604	201500	104571595	4995	4995	4995	4995	0
70	20240604	201400	104571595	4995	4995	4995	4995	0
71	20240604	201300	104571595	4995	4995	4995	4995	0
72	20240604	201200	104571595	4995	4995	4995	4995	0
73	20240604	201100	104571595	4995	4995	4995	4995	0
74	20240604	201000	104571595	4995	4995	4995	4995	0
75	20240604	200900	104571595	4995	4995	4995	4995	0
76	20240604	200800	104571595	4995	4995	4995	4995	0
77	20240604	200700	104571595	4995	4995	4995	4995	0
78	20240604	200600	104571595	4995	4995	4995	4995	0
79	20240604	200500	104571595	4995	4995	4995	4995	0
80	20240604	200400	104571595	4995	4995	4995	4995	0
81	20240604	200300	104571595	4995	4995	4995	4995	0
82	20240604	200200	104571595	4995	4995	4995	4995	0
83	20240604	200100	104571595	4995	4995	4995	4995	0
84	20240604	200000	104571595	4995	4995	4995	4995	0
85	20240604	195900	104571595	4995	4995	4995	4995	0
86	20240604	195800	104571595	4995	4995	4995	4995	0
87	20240604	195700	104571595	4995	4995	4995	4995	0
88	20240604	195600	104571595	4995	4995	4995	4995	0
89	20240604	195500	104571595	4995	4995	4995	4995	0
90	20240604	195400	104571595	4995	4995	4995	4995	0
91	20240604	195300	104571595	4995	4995	4995	4995	0
92	20240604	195200	104571595	4995	4995	4995	4995	154
93	20240604	195100	104571595	4995	4995	4995	4995	0
94	20240604	195000	104571595	4995	4995	4995	4995	0
95	20240604	194900	104571595	4995	4995	4995	4995	0
96	20240604	194800	104571595	4995	4995	4995	4995	0
97	20240604	194700	104571595	4995	4995	4995	4995	0
98	20240604	194600	104571595	4995	4995	4995	4995	0
99	20240604	194500	104571595	4995	4995	4995	4995	0
100	20240604	194400	104571595	4995	4995	4995	4995	0
101	20240604	194300	104571595	4995	4995	4995	4995	0
102	20240604	194200	104571595	4995	4995	4995	4995	0
103	20240604	194100	104571595	4995	4995	4995	4995	0
104	20240604	194000	104571595	4995	4995	4995	4995	0
105	20240604	193900	104571595	4995	4995	4995	4995	0
106	20240604	193800	104571595	4995	4995	4995	4995	0
107	20240604	193700	104571595	4995	4995	4995	4995	0
108	20240604	193600	104571595	4995	4995	4995	4995	0
109	20240604	193500	104571595	4995	4995	4995	4995	0
110	20240604	193400	104571595	4995	4995	4995	4995	0
111	20240604	193300	104571595	4995	4995	4995	4995	0
112	20240604	193200	104571595	4995	4995	4995	4995	0
113	20240604	193100	104571595	4995	4995	4995	4995	0
114	20240604	193000	104571595	4995	4995	4995	4995	0
115	20240604	192900	104571595	4995	4995	4995	4995	0
116	20240604	192800	104571595	4995	4995	4995	4995	0
117	20240604	192700	104571595	4995	4995	4995	4995	0
118	20240604	192600	104571595	4995	4995	4995	4995	0
119	20240604	192500	104571595	4995	4995	4995	4995	0
120	20240604	192400	104571595	4995	4995	4995	4995	0
121	20240604	192300	104571595	4995	4995	4995	4995	0
122	20240604	192200	104571595	4995	4995	4995	4995	154
123	20240604	192100	104571595	4995	4995	4995	4995	0
124	20240604	192000	104571595	4995	4995	4995	4995	0
125	20240604	191900	104571595	4995	4995	4995	4995	0
126	20240604	191800	104571595	4995	4995	4995	4995	0
127	20240604	191700	104571595	4995	4995	4995	4995	0
128	20240604	191600	104571595	4995	4995	4995	4995	0
129	20240604	191500	104571595	4995	4995	4995	4995	0
130	20240604	191400	104571595	4995	4995	4995	4995	0
131	20240604	191300	104571595	4995	4995	4995	4995	0
132	20240604	191200	104571595	4995	4995	4995	4995	0
133	20240604	191100	104571595	4995	4995	4995	4995	0
134	20240604	191000	104571595	4995	4995	4995	4995	0
135	20240604	190900	104571595	4995	4995	4995	4995	0
136	20240604	190800	104571595	4995	4995	4995	4995	0
137	20240604	190700	104571595	4995	4995	4995	4995	0
138	20240604	190600	104571595	4995	4995	4995	4995	0
139	20240604	190500	104571595	4995	4995	4995	4995	0
140	20240604	190400	104571595	4995	4995	4995	4995	0
141	20240604	190300	104571595	4995	4995	4995	4995	0
142	20240604	190200	104571595	4995	4995	4995	4995	0
143	20240604	190100	104571595	4995	4995	4995	4995	0
144	20240604	190000	104571595	4995	4995	4995	4995	0
145	20240604	185900	104571595	4995	4995	4995	4995	0
146	20240604	185800	104571595	4995	4995	4995	4995	0
147	20240604	185700	104571595	4995	4995	4995	4995	0
148	20240604	185600	104571595	4995	4995	4995	4995	0
149	20240604	185500	104571595	4995	4995	4995	4995	0
150	20240604	185400	104571595	4995	4995	4995	4995	0
151	20240604	185300	104571595	4995	4995	4995	4995	0
152	20240604	185200	104571595	4995	4995	4995	4995	154
153	20240604	185100	104571595	4995	4995	4995	4995	0
154	20240604	185000	104571595	4995	4995	4995	4995	0
155	20240604	184900	104571595	4995	4995	4995	4995	0
156	20240604	184800	104571595	4995	4995	4995	4995	0
157	20240604	184700	104571595	4995	4995	4995	4995	0
158	20240604	184600	104571595	4995	4995	4995	4995	0
159	20240604	184500	104571595	4995	4995	4995	4995	0
160	20240604	184400	104571595	4995	4995	4995	4995	0
161	20240604	184300	104571595	4995	4995	4995	4995	0
162	20240604	184200	104571595	4995	4995	4995	4995	0
163	20240604	184100	104571595	4995	4995	4995	4995	0
164	20240604	184000	104571595	4995	4995	4995	4995	0
165	20240604	183900	104571595	4995	4995	4995	4995	0
166	20240604	183800	104571595	4995	4995	4995	4995	0
167	20240604	183700	104571595	4995	4995	4995	4995	0
168	20240604	183600	104571595	4995	4995	4995	4995	0
169	20240604	183500	104571595	4995	4995	4995	4995	0
170	20240604	183400	104571595	4995	4995	4995	4995	0
171	20240604	183300	104571595	4995	4995	4995	4995	0
172	20240604	183200	104571595	4995	4995	4995	4995	0
173	20240604	183100	104571595	4995	4995	4995	4995	0
174	20240604	183000	104571595	4995	4995	4995	4995	0
175	20240604	182900	104571595	4995	4995	4995	4995	0
176	20240604	182800	104571595	4995	4995	4995	4995	0
177	20240604	182700	104571595	4995	4995	4995	4995	0
178	20240604	182600	104571595	4995	4995	4995	4995	0
179	20240604	182500	104571595	4995	4995	4995	4995	0
180	20240604	182400	104571595	4995	4995	4995	4995	0
181	20240604	182300	104571595	4995	4995	4995	4995	0
182	20240604	182200	104571595	4995	4995	4995	4995	154
183	20240604	182100	104571595	4995	4995	4995	4995	0
184	20240604	182000	104571595	4995	4995	4995	4995	0
185	20240604	181900	104571595	4995	4995	4995	4995	0
186	20240604	181800	104571595	4995	4995	4995	4995	0
187	20240604	181700	104571595	4995	4995	4995	4995	0
188	20240604	181600	104571595	4995	4995	4995	4995	0
189	20240604	181500	104571595	4995	4995	4995	4995	0
190	20240604	181400	104571595	4995	4995	4995	4995	0
191	20240604	181300	104571595	4995	4995	4995	4995	0
192	20240604	181200	104571595	4995	4995	4995	4995	0
193	20240604	181100	104571595	4995	4995	4995	4995	0
194	20240604	181000	104571595	4995	4995	4995	4995	0
195	20240604	180900	104571595	4995	4995	4995	4995	0
196	20240604	180800	104571595	4995	4995	4995	4995	0
197	20240604	180700	104571595	4995	4995	4995	4995	0
198	20240604	180600	104571595	4995	4995	4995	4995	0
199	20240604	180500	104571595	4995	4995	4995	4995	0
200	20240604	180400	104571595	4995	4995	4995	4995	0
201	20240604	180300	104571595	4995	4995	4995	4995	0
202	20240604	180200	104571595	4995	4995	4995	4995	0
203	20240604	180100	104571595	4995	4995	4995	4995	0
204	20240604	180000	104571595	4995	4995	4995	4995	0
205	20240604	175900	104571595	4995	4995	4995	4995	0
206	20240604	175800	104571595	4995	4995	4995	4995	0
207	20240604	175700	104571595	4995	4995	4995	4995	0
208	20240604	175600	104571595	4995	4995	4995	4995	0
209	20240604	175500	104571595	4995	4995	4995	4995	0
210	20240604	175400	104571595	4995	4995	4995	4995	0
211	20240604	175300	104571595	4995	4995	4995	4995	0
212	20240604	175200	104571595	4995	4995	4995	4995	154
213	20240604	175100	104571595	4995	4995	4995	4995	0
214	20240604	175000	104571595	4995	4995	4995	4995	0
215	20240604	174900	104571595	4995	4995	4995	4995	0
216	20240604	174800	104571595	4995	4995	4995	4995	0
217	20240604	174700	104571595	4995	4995	4995	4995	0
218	20240604	174600	104571595	4995	4995	4995	4995	0
219	20240604	174500	104571595	4995	4995	4995	4995	0
220	20240604	174400	104571595	4995	4995	4995	4995	0
221	20240604	174300	104571595	4995	4995	4995	4995	0
222	20240604	174200	104571595	4995	4995	4995	4995	0
223	20240604	174100	104571595	4995	4995	4995	4995	0
224	20240604	174000	104571595	4995	4995	4995	4995	0
225	20240604	173900	104571595	4995	4995	4995	4995	0
226	20240604	173800	104571595	4995	4995	4995	4995	0
227	20240604	173700	104571595	4995	4995	4995	4995	0
228	20240604	173600	104571595	4995	4995	4995	4995	0
229	20240604	173500	104571595	4995	4995	4995	4995	0
230	20240604	173400	104571595	4995	4995	4995	4995	0
231	20240604	173300	104571595	4995	4995	4995	4995	0
232	20240604	173200	104571595	4995	4995	4995	4995	0
233	20240604	173100	104571595	4995	4995	4995	4995	0
234	20240604	173000	104571595	4995	4995	4995	4995	0
235	20240604	172900	104571595	4995	4995	4995	4995	0
236	20240604	172800	104571595	4995	4995	4995	4995	0
237	20240604	172700	104571595	4995	4995	4995	4995	0
238	20240604	172600	104571595	4995	4995	4995	4995	0
239	20240604	172500	104571595	4995	4995	4995	4995	0
240	20240604	172400	104571595	4995	4995	4995	4995	0
241	20240604	172300	104571595	4995	4995	4995	4995	0
242	20240604	172200	104571595	4995	4995	4995	4995	154
243	20240604	172100	104571595	4995	4995	4995	4995	0
244	20240604	172000	104571595	4995	4995	4995	4995	0
245	20240604	171900	104571595	4995	4995	4995	4995	0
246	20240604	171800	104571595	4995	4995	4995	4995	0
247	20240604	171700	104571595	4995	4995	4995	4995	0
248	20240604	171600	104571595	4995	4995	4995	4995	0
249	20240604	171500	104571595	4995	4995	4995	4995	0
250	20240604	171400	104571595	4995	4995	4995	4995	0
251	20240604	171300	104571595	4995	4995	4995	4995	0
252	20240604	171200	104571595	4995	4995	4995	4995	0
253	20240604	171100	104571595	4995	4995	4995	4995	0
254	20240604	171000	104571595	4995	4995	4995	4995	0
255	20240604	170900	104571595	4995	4995	4995	4995	0
256	20240604	170800	104571595	4995	4995	4995	4995	0
257	20240604	170700	104571595	4995	4995	4995	4995	0
258	20240604	170600	104571595	4995	4995	4995	4995	0
259	20240604	170500	104571595	4995	4995	4995	4995	0
260	20240604	170400	104571595	4995	4995	4995	4995	0
261	20240604	170300	104571595	4995	4995	4995	4995	0
262	20240604	170200	104571595	4995	4995	4995	4995	0
263	20240604	170100	104571595	4995	4995	4995	4995	0
264	20240604	170000	104571595	4995	4995	4995	4995	0
265	20240604	165900	104571595	4995	4995	4995	4995	0
266	20240604	165800	104571595	4995	4995	4995	4995	0
267	20240604	165700	104571595	4995	4995	4995	4995	0
268	20240604	165600	104571595	4995	4995	4995	4995	0
269	20240604	165500	104571595	4995	4995	4995	4995	0
270	20240604	165400	104571595	4995	4995	4995	4995	0
271	20240604	165300	104571595	4995	4995	4995	4995	0
272	20240604	165200	104571595	4995	4995	4995	4995	154
273	20240604	165100	104571595	4995	4995	4995	4995	0
274	20240604	165000	104571595	4995	4995	4995	4995	0
275	20240604	164900	104571595	4995	4995	4995	4995	0
276	20240604	164800	104571595	4995	4995	4995	4995	0
277	20240604	164700	104571595	4995	4995	4995	4995	0
278	20240604	164600	104571595	4995	4995	4995	4995	0
279	20240604	164500	104571595	4995	4995	4995	4995	0
280	20240604	164400	104571595	4995	4995	4995	4995	0
281	20240604	164300	104571595	4995	4995	4995	4995	0
282	20240604	164200	104571595	4995	4995	4995	4995	0
283	20240604	164100	104571595	4995	4995	4995	4995	0
284	20240604	164000	104571595	4995	4995	4995	4995	0
285	20240604	163900	104571595	4995	4995	4995	4995	0
286	20240604	163800	104571595	4995	4995	4995	4995	0
287	20240604	163700	104571595	4995	4995	4995	4995	0
288	20240604	163600	104571595	4995	4995	4995	4995	0
289	20240604	163500	104571595	4995	4995	4995	4995	0
290	20240604	163400	104571595	4995	4995	4995	4995	0
291	20240604	163300	104571595	4995	4995	4995	4995	0
292	20240604	163200	104571595	4995	4995	4995	4995	0
293	20240604	163100	104571595	4995	4995	4995	4995	0
294	20240604	163000	104571595	4995	4995	4995	4995	0
295	20240604	162900	104571595	4995	4995	4995	4995	0
296	20240604	162800	104571595	4995	4995	4995	4995	0
297	20240604	162700	104571595	4995	4995	4995	4995	0
298	20240604	162600	104571595	4995	4995	4995	4995	0
299	20240604	162500	104571595	4995	4995	4995	4995	0
300	20240604	162400	104571595	4995	4995	4995	4995	0
301	20240604	162300	104571595	4995	4995	4995	4995	0
302	20240604	162200	104571595	4995	4995	4995	4995	154
303	20240604	162100	104571595	4995	4995	4995	4995	0
304	20240604	162000	104571595	4995	4995	4995	4995	0
305	20240604	161900	104571595	4995	4995	4995	4995	0
306	20240604	161800	104571595	4995	4995	4995	4995	0
307	20240604	161700	104571595	4995	4995	4995	4995	0
308	20240604	161600	104571595	4995	4995	4995	4995	0
309	20240604	161500	104571595	4995	4995	4995	4995	0
310	20240604	161400	104571595	4995	4995	4995	4995	0
311	20240604	161300	104571595	4995	4995	4995	4995	0
312	20240604	161200	104571595	4995	4995	4995	4995	0
313	20240604	161100	104571595	4995	4995	4995	4995	0
314	20240604	161000	104571595	4995	4995	4995	4995	0
315	20240604	160900	104571595	4995	4995	4995	4995	0
316	20240604	160800	104571595	4995	4995	4995	4995	0
317	20240604	160700	104571595	4995	4995	4995	4995	0
318	20240604	160600	104571595	4995	4995	4995	4995	0
319	20240604	160500	104571595	4995	4995	4995	4995	0
320	20240604	160400	104571595	4995	4995	4995	4995	0
321	20240604	160300	104571595	4995	4995	4995	4995	0
322	20240604	160200	104571595	4995	4995	4995	4995	0
323	20240604	160100	104571595	4995	4995	4995	4995	0
324	20240604	160000	104571595	4995	4995	4995	4995	0
325	20240604	155900	104571595	4995	4995	4995	4995	0
326	20240604	155800	104571595	4995	4995	4995	4995	0
327	20240604	155700	104571595	4995	4995	4995	4995	0
328	20240604	155600	104571595	4995	4995	4995	4995	0
329	20240604	155500	104571595	4995	4995	4995	4995	0
330	20240604	155400	104571595	4995	4995	4995	4995	0
331	20240604	155300	104571595	4995	4995	4995	4995	0
332	20240604	155200	104571595	4995	4995	4995	4995	154
333	20240604	155100	104571595	4995	4995	4995	4995	0
334	20240604	155000	104571595	4995	4995	4995	4995	0
335	20240604	154900	104571595	4995	4995	4995	4995	0
336	20240604	154800	104571595	4995	4995	4995	4995	0
337	20240604	154700	104571595	4995	4995	4995	4995	0
338	20240604	154600	104571595	4995	4995	4995	4995	0
339	20240604	154500	104571595	4995	4995	4995	4995	0
340	20240604	154400	104571595	4995	4995	4995	4995	0
341	20240604	154300	104571595	4995	4995	4995	4995	0
342	20240604	154200	104571595	4995	4995	4995	4995	0
343	20240604	154100	104571595	4995	4995	4995	4995	0
344	20240604	154000	104571595	4995	4995	4995	4995	0
345	20240604	153900	104571595	4995	4995	4995	4995	0
346	20240604	153800	104571595	4995	4995	4995	4995	0
347	20240604	153700	104571595	4995	4995	4995	4995	0
348	20240604	153600	104571595	4995	4995	4995	4995	0
349	20240604	153500	104571595	4995	4995	4995	4995	0
350	20240604	153400	104571595	4995	4995	4995	4995	0
351	20240604	153300	104571595	4995	4995	4995	4995	0
352	20240604	153200	104571595	4995	4995	4995	4995	0
353	20240604	153100	104571595	4995	4995	4995	4995	0
354	20240604	153000	104571595	4995	4995	4995	4995	154
355	20240604	152900	103802365	4970	4970	4970	4970	0
356	20240604	152800	103802365	4970	4970	4970	4970	0
357	20240604	152700	103802365	4970	4970	4970	4970	0
358	20240604	152600	103802365	4970	4970	4970	4970	0
359	20240604	152500	103802365	4970	4970	4970	4970	0
360	20240604	152400	103802365	4970	4970	4970	4970	0
361	20240604	152300	103802365	4970	4970	4970	4970	0
362	20240604	152200	103802365	4970	4970	4970	4970	0
363	20240604	152100	103802365	4970	4970	4970	4970	0
364	20240604	152000	103802365	4970	4970	4970	4970	0
365	20240604	151900	103802365	4970	4970	4970	4970	20
366	20240604	151800	103702965	4965	4965	4965	4965	0
367	20240604	151700	103702965	4965	4965	4965	4965	0
368	20240604	151600	103702965	4965	4985	4985	4965	86
369	20240604	151500	103274580	4985	4980	4985	4980	76
370	20240604	151400	102896095	4955	4955	4955	4955	0
371	20240604	151300	102896095	4955	4955	4955	4955	4
372	20240604	151200	102876275	4955	4955	4955	4955	28
373	20240604	151100	102737535	4960	4960	4960	4960	0
374	20240604	151000	102737535	4960	4960	4960	4960	0
375	20240604	150900	102737535	4960	4960	4960	4960	0
376	20240604	150800	102737535	4960	4960	4960	4960	41
377	20240604	150700	102534175	4960	4960	4960	4960	2
378	20240604	150600	102524255	4960	4965	4965	4960	118
379	20240604	150500	101938455	4965	4965	4965	4965	0
380	20240604	150400	101938455	4965	4965	4965	4965	0
381	20240604	150300	101938455	4965	4965	4965	4965	0
382	20240604	150200	101938455	4965	4965	4965	4965	0
383	20240604	150100	101938455	4965	4975	4980	4965	74
384	20240604	150000	101570050	4980	4980	4980	4980	0
385	20240604	145900	101570050	4980	4980	4980	4980	949
386	20240604	145800	96844030	4965	4965	4965	4965	0
387	20240604	145700	96844030	4965	4965	4965	4965	0
388	20240604	145600	96844030	4965	4965	4965	4965	0
389	20240604	145500	96844030	4965	4965	4965	4965	0
390	20240604	145400	96844030	4965	4965	4965	4965	0
391	20240604	145300	96844030	4965	4970	4970	4965	23
392	20240604	145200	96729830	4980	4980	4980	4980	1
393	20240604	145100	96724850	4975	4975	4975	4975	0
394	20240604	145000	96724850	4975	4975	4975	4975	0
395	20240604	144900	96724850	4975	4975	4975	4975	208
396	20240604	144800	95690050	4975	4980	4980	4975	979
397	20240604	144700	90814780	4980	4980	4980	4980	1000
398	20240604	144600	85834780	4985	4985	4985	4985	1
399	20240604	144500	85829795	4980	4980	4980	4980	0
400	20240604	144400	85829795	4980	4980	4980	4980	17
401	20240604	144300	85745135	4990	4990	4990	4990	0
402	20240604	144200	85745135	4990	4985	4990	4980	1116
403	20240604	144100	80183150	4990	4990	4990	4990	0
404	20240604	144000	80183150	4990	4990	4990	4990	0
405	20240604	143900	80183150	4990	4990	4990	4990	191
406	20240604	143800	79230060	4985	4985	4985	4985	0
407	20240604	143700	79230060	4985	4990	4990	4985	368
408	20240604	143600	77393760	4985	4985	4985	4985	0
409	20240604	143500	77393760	4985	4985	4985	4985	0
410	20240604	143400	77393760	4985	4985	4985	4985	0
411	20240604	143300	77393760	4985	4985	4985	4985	15
412	20240604	143200	77318985	4990	4990	4990	4990	0
413	20240604	143100	77318985	4990	4990	4990	4990	0
414	20240604	143000	77318985	4990	4990	4990	4990	1
415	20240604	142900	77313995	4990	4990	4990	4990	0
416	20240604	142800	77313995	4990	4990	4990	4990	0
417	20240604	142700	77313995	4990	4990	4990	4990	18
418	20240604	142600	77224175	4985	4985	4985	4985	0
419	20240604	142500	77224175	4985	4985	4985	4985	0
420	20240604	142400	77224175	4985	4985	4985	4985	0
421	20240604	142300	77224175	4985	4985	4985	4985	0
422	20240604	142200	77224175	4985	4985	4985	4985	0
423	20240604	142100	77224175	4985	4985	4985	4985	39
424	20240604	142000	77029760	4985	4985	4985	4985	0
425	20240604	141900	77029760	4985	4985	4985	4985	0
426	20240604	141800	77029760	4985	4985	4985	4985	0
427	20240604	141700	77029760	4985	4985	4985	4985	20
428	20240604	141600	76930060	4985	4985	4985	4985	316
429	20240604	141500	75354800	4990	4990	4990	4990	0
430	20240604	141400	75354800	4990	4990	4990	4990	0
431	20240604	141300	75354800	4990	4990	4990	4990	164
432	20240604	141200	74536440	4990	4990	4990	4990	0
433	20240604	141100	74536440	4990	4990	4990	4990	2
434	20240604	141000	74526460	4990	4990	4990	4990	0
435	20240604	140900	74526460	4990	4990	4990	4990	0
436	20240604	140800	74526460	4990	4990	4990	4990	0
437	20240604	140700	74526460	4990	4990	4990	4990	0
438	20240604	140600	74526460	4990	4990	4990	4990	0
439	20240604	140500	74526460	4990	4990	4990	4990	0
440	20240604	140400	74526460	4990	4990	4990	4990	0
441	20240604	140300	74526460	4990	4990	4990	4990	0
442	20240604	140200	74526460	4990	4990	4990	4990	0
443	20240604	140100	74526460	4990	4990	4990	4990	36
444	20240604	140000	74346820	4990	4990	4990	4990	0
445	20240604	135900	74346820	4990	4990	4990	4990	0
446	20240604	135800	74346820	4990	4990	4990	4990	0
447	20240604	135700	74346820	4990	4990	4990	4990	285
448	20240604	135600	72924670	4995	4995	4995	4995	0
449	20240604	135500	72924670	4995	4995	4995	4995	0
450	20240604	135400	72924670	4995	4995	4995	4995	0
451	20240604	135300	72924670	4995	4995	4995	4995	0
452	20240604	135200	72924670	4995	4995	4995	4995	0
453	20240604	135100	72924670	4995	4995	4995	4995	0
454	20240604	135000	72924670	4995	4995	4995	4995	1
455	20240604	134900	72919675	4990	4990	4990	4990	0
456	20240604	134800	72919675	4990	4990	4990	4990	0
457	20240604	134700	72919675	4990	4990	4990	4990	0
458	20240604	134600	72919675	4990	4990	4990	4990	0
459	20240604	134500	72919675	4990	4990	4990	4990	0
460	20240604	134400	72919675	4990	4990	4990	4990	0
461	20240604	134300	72919675	4990	4990	4990	4990	0
462	20240604	134200	72919675	4990	4990	4990	4990	0
463	20240604	134100	72919675	4990	4990	4990	4990	0
464	20240604	134000	72919675	4990	4990	4990	4990	0
465	20240604	133900	72919675	4990	4990	4990	4990	0
466	20240604	133800	72919675	4990	4990	4990	4990	2
467	20240604	133700	72909695	4990	4995	4995	4990	587
468	20240604	133600	69978010	4995	4995	4995	4995	0
469	20240604	133500	69978010	4995	4995	4995	4995	14
470	20240604	133400	69908080	4995	4995	4995	4995	89
471	20240604	133300	69463525	4995	4995	4995	4995	0
472	20240604	133200	69463525	4995	4995	4995	4995	0
473	20240604	133100	69463525	4995	4995	4995	4995	0
474	20240604	133000	69463525	4995	4995	4995	4995	0
475	20240604	132900	69463525	4995	4995	4995	4995	0
476	20240604	132800	69463525	4995	4995	4995	4995	0
477	20240604	132700	69463525	4995	4995	4995	4995	0
478	20240604	132600	69463525	4995	4995	4995	4995	0
479	20240604	132500	69463525	4995	4995	4995	4995	0
480	20240604	132400	69463525	4995	4995	4995	4995	0
481	20240604	132300	69463525	4995	4995	4995	4995	2
482	20240604	132200	69453535	5000	5000	5000	5000	0
483	20240604	132100	69453535	5000	5000	5000	5000	0
484	20240604	132000	69453535	5000	5000	5000	5000	1
485	20240604	131900	69448535	4995	4995	4995	4995	18
486	20240604	131800	69358625	4995	5000	5000	4995	721
487	20240604	131700	65754020	5010	5010	5010	5010	99
488	20240604	131600	65258030	5010	5010	5010	5010	0
489	20240604	131500	65258030	5010	5010	5010	5010	22
490	20240604	131400	65147810	5010	5010	5010	5010	0
491	20240604	131300	65147810	5010	5010	5010	5010	0
492	20240604	131200	65147810	5010	5010	5010	5010	0
493	20240604	131100	65147810	5010	5010	5010	5010	92
494	20240604	131000	64686890	5010	5010	5010	5010	0
495	20240604	130900	64686890	5010	5010	5010	5010	0
496	20240604	130800	64686890	5010	5010	5010	5010	65
497	20240604	130700	64361240	5000	5000	5000	5000	12
498	20240604	130600	64301240	5010	5010	5010	5010	0
499	20240604	130500	64301240	5010	5010	5010	5010	0
500	20240604	130400	64301240	5010	5010	5010	5010	0
501	20240604	130300	64301240	5010	5010	5010	5010	155
502	20240604	130200	63524690	5010	5010	5010	5010	0
503	20240604	130100	63524690	5010	5010	5010	5010	2
504	20240604	130000	63514670	5010	5010	5010	5010	1
505	20240604	125900	63509660	5020	5020	5020	5020	0
506	20240604	125800	63509660	5020	5020	5020	5020	0
507	20240604	125700	63509660	5020	5020	5020	5020	0
508	20240604	125600	63509660	5020	5020	5020	5020	0
509	20240604	125500	63509660	5020	5020	5020	5020	0
510	20240604	125400	63509660	5020	5020	5020	5020	0
511	20240604	125300	63509660	5020	5020	5020	5020	0
512	20240604	125200	63509660	5020	5020	5020	5020	0
513	20240604	125100	63509660	5020	5020	5020	5020	0
514	20240604	125000	63509660	5020	5020	5020	5020	13
515	20240604	124900	63444400	5020	5020	5020	5020	0
516	20240604	124800	63444400	5020	5020	5020	5020	161
517	20240604	124700	62636180	5020	5020	5020	5020	0
518	20240604	124600	62636180	5020	5020	5020	5020	0
519	20240604	124500	62636180	5020	5020	5020	5020	0
520	20240604	124400	62636180	5020	5020	5020	5020	0
521	20240604	124300	62636180	5020	5020	5020	5020	54
522	20240604	124200	62365100	5020	5020	5020	5020	0
523	20240604	124100	62365100	5020	5020	5020	5020	0
524	20240604	124000	62365100	5020	5020	5020	5020	43
525	20240604	123900	62149240	5020	5020	5020	5020	1
526	20240604	123800	62144220	5010	5010	5010	5010	0
527	20240604	123700	62144220	5010	5010	5010	5010	1
528	20240604	123600	62139210	5010	5010	5010	5010	0
529	20240604	123500	62139210	5010	5010	5010	5010	0
530	20240604	123400	62139210	5010	5010	5010	5010	0
531	20240604	123300	62139210	5010	5010	5010	5010	8
532	20240604	123200	62099130	5010	5010	5010	5010	0
533	20240604	123100	62099130	5010	5010	5010	5010	2
534	20240604	123000	62089110	5010	5010	5010	5010	0
535	20240604	122900	62089110	5010	5010	5010	5010	0
536	20240604	122800	62089110	5010	5010	5010	5010	0
537	20240604	122700	62089110	5010	5010	5010	5010	0
538	20240604	122600	62089110	5010	5010	5010	5010	0
539	20240604	122500	62089110	5010	5010	5010	5010	0
540	20240604	122400	62089110	5010	5010	5010	5010	10
541	20240604	122300	62039010	5010	5010	5010	5010	0
542	20240604	122200	62039010	5010	5010	5010	5010	0
543	20240604	122100	62039010	5010	5010	5010	5010	0
544	20240604	122000	62039010	5010	5010	5010	5010	130
545	20240604	121900	61387710	5030	5030	5030	5030	0
546	20240604	121800	61387710	5030	5030	5030	5030	0
547	20240604	121700	61387710	5030	5030	5030	5030	10
548	20240604	121600	61337410	5030	5030	5030	5030	0
549	20240604	121500	61337410	5030	5020	5030	5020	17
550	20240604	121400	61252060	5020	5020	5020	5020	200
551	20240604	121300	60248060	5030	5030	5030	5030	1
552	20240604	121200	60243030	5030	5030	5030	5030	0
553	20240604	121100	60243030	5030	5030	5030	5030	0
554	20240604	121000	60243030	5030	5030	5030	5030	0
555	20240604	120900	60243030	5030	5030	5030	5030	0
556	20240604	120800	60243030	5030	5030	5030	5030	0
557	20240604	120700	60243030	5030	5020	5030	5020	2
558	20240604	120600	60232980	5020	5020	5020	5020	0
559	20240604	120500	60232980	5020	5020	5020	5020	50
560	20240604	120400	59981980	5030	5030	5030	5030	27
561	20240604	120300	59846170	5030	5030	5030	5030	0
562	20240604	120200	59846170	5030	5030	5030	5030	0
563	20240604	120100	59846170	5030	5030	5030	5030	0
564	20240604	120000	59846170	5030	5030	5030	5030	19
565	20240604	115900	59750600	5030	5030	5030	5030	1
566	20240604	115800	59745570	5030	5030	5030	5030	1
567	20240604	115700	59740540	5020	5020	5020	5020	0
568	20240604	115600	59740540	5020	5020	5020	5020	1075
569	20240604	115500	54344040	5020	5020	5020	5020	21
570	20240604	115400	54238620	5020	5020	5020	5020	0
571	20240604	115300	54238620	5020	5020	5020	5020	0
572	20240604	115200	54238620	5020	5020	5020	5020	3
573	20240604	115100	54223560	5030	5030	5030	5030	0
574	20240604	115000	54223560	5030	5030	5030	5030	10
575	20240604	114900	54173260	5020	5020	5020	5020	0
576	20240604	114800	54173260	5020	5020	5020	5020	21
577	20240604	114700	54067840	5020	5020	5020	5020	0
578	20240604	114600	54067840	5020	5020	5020	5020	12
579	20240604	114500	54007600	5020	5020	5020	5020	9
580	20240604	114400	53962420	5020	5020	5020	5020	538
581	20240604	114300	51261660	5020	5020	5020	5020	20
582	20240604	114200	51161260	5020	5020	5020	5020	0
583	20240604	114100	51161260	5020	5020	5020	5020	0
584	20240604	114000	51161260	5020	5020	5020	5020	0
585	20240604	113900	51161260	5020	5030	5030	5020	269
586	20240604	113800	49808380	5020	5020	5020	5020	0
587	20240604	113700	49808380	5020	5020	5020	5020	44
588	20240604	113600	49587500	5020	5020	5020	5020	2
589	20240604	113500	49577460	5030	5030	5030	5030	2
590	20240604	113400	49567400	5030	5030	5030	5030	0
591	20240604	113300	49567400	5030	5030	5030	5030	0
592	20240604	113200	49567400	5030	5030	5030	5030	10
593	20240604	113100	49517100	5030	5030	5030	5030	3
594	20240604	113000	49502010	5030	5030	5030	5030	100
595	20240604	112900	48999010	5040	5020	5040	5020	116
596	20240604	112800	48415950	5020	5020	5020	5020	0
597	20240604	112700	48415950	5020	5020	5020	5020	4
598	20240604	112600	48395870	5020	5030	5030	5020	24
599	20240604	112500	48275380	5020	5020	5020	5020	200
600	20240604	112400	47271380	5030	5030	5030	5030	30
601	20240604	112300	47120480	5030	5030	5030	5030	304
602	20240604	112200	45591360	5030	5030	5030	5030	0
603	20240604	112100	45591360	5030	5030	5030	5030	0
604	20240604	112000	45591360	5030	5030	5030	5030	550
605	20240604	111900	42824860	5030	5030	5030	5030	33
606	20240604	111800	42658870	5030	5030	5030	5030	22
607	20240604	111700	42548210	5020	5030	5030	5020	3
608	20240604	111600	42533140	5030	5030	5030	5030	32
609	20240604	111500	42372180	5030	5030	5030	5010	12
610	20240604	111400	42312000	5020	5020	5020	5020	0
611	20240604	111300	42312000	5020	5020	5020	5020	0
612	20240604	111200	42312000	5020	5020	5020	5020	15
613	20240604	111100	42236700	5020	5020	5020	5020	26
614	20240604	111000	42106180	5020	5020	5030	5020	612
615	20240604	110900	39028060	5010	5010	5010	5010	0
616	20240604	110800	39028060	5010	5010	5010	5010	40
617	20240604	110700	38827660	5010	5010	5010	5010	50
618	20240604	110600	38577160	5010	5010	5010	5010	1
619	20240604	110500	38572150	5010	5010	5010	5010	0
620	20240604	110400	38572150	5010	5010	5010	5010	0
621	20240604	110300	38572150	5010	5010	5010	5010	0
622	20240604	110200	38572150	5010	5010	5010	5010	0
623	20240604	110100	38572150	5010	5010	5010	5010	0
624	20240604	110000	38572150	5010	5010	5010	5010	0
625	20240604	105900	38572150	5010	5010	5010	5010	0
626	20240604	105800	38572150	5010	5010	5010	5010	20
627	20240604	105700	38471950	5010	5010	5010	5010	11
628	20240604	105600	38416840	5010	5010	5010	5010	0
629	20240604	105500	38416840	5010	5010	5010	5010	0
630	20240604	105400	38416840	5010	5010	5010	5010	0
631	20240604	105300	38416840	5010	5010	5010	5010	1
632	20240604	105200	38411830	5020	5020	5020	5020	1
633	20240604	105100	38406810	5010	5010	5010	5010	41
634	20240604	105000	38201400	5010	5010	5010	5010	0
635	20240604	104900	38201400	5010	5010	5010	5010	10
636	20240604	104800	38151300	5020	5020	5020	5020	2
637	20240604	104700	38141260	5010	5010	5010	5010	31
638	20240604	104600	37985950	5010	5010	5010	5010	20
639	20240604	104500	37885750	5010	5000	5020	5000	51
640	20240604	104400	37630630	5000	5000	5000	5000	20
641	20240604	104300	37530630	5010	5010	5010	5010	18
642	20240604	104200	37440450	5010	5010	5010	5010	0
643	20240604	104100	37440450	5010	5010	5010	5010	0
644	20240604	104000	37440450	5010	5010	5010	5010	0
645	20240604	103900	37440450	5010	5010	5010	5010	0
646	20240604	103800	37440450	5010	5010	5010	5010	0
647	20240604	103700	37440450	5010	5010	5010	5010	130
648	20240604	103600	36789150	5000	5000	5000	5000	0
649	20240604	103500	36789150	5000	5000	5000	5000	0
650	20240604	103400	36789150	5000	5000	5000	5000	0
651	20240604	103300	36789150	5000	5000	5000	5000	0
652	20240604	103200	36789150	5000	5000	5000	5000	0
653	20240604	103100	36789150	5000	5010	5010	4995	129
654	20240604	103000	36143420	5010	5010	5010	5010	0
655	20240604	102900	36143420	5010	5010	5010	5010	0
656	20240604	102800	36143420	5010	5010	5010	5010	0
657	20240604	102700	36143420	5010	5010	5010	5010	0
658	20240604	102600	36143420	5010	5010	5010	5010	5
659	20240604	102500	36118370	5010	5010	5010	5010	0
660	20240604	102400	36118370	5010	5010	5010	5010	0
661	20240604	102300	36118370	5010	5010	5010	5010	1
662	20240604	102200	36113360	5010	5010	5010	5010	100
663	20240604	102100	35612360	5010	5010	5010	5010	0
664	20240604	102000	35612360	5010	5010	5010	5010	0
665	20240604	101900	35612360	5010	5010	5010	5010	0
666	20240604	101800	35612360	5010	5010	5010	5010	0
667	20240604	101700	35612360	5010	5010	5010	5010	5
668	20240604	101600	35587310	5010	5010	5010	5010	49
669	20240604	101500	35341820	5010	5010	5010	5010	0
670	20240604	101400	35341820	5010	5010	5010	5010	0
671	20240604	101300	35341820	5010	5010	5010	5010	500
672	20240604	101200	32836820	5010	5010	5010	5010	0
673	20240604	101100	32836820	5010	5020	5020	5010	46
674	20240604	101000	32606260	5020	5020	5020	5020	20
675	20240604	100900	32505860	5020	5020	5020	5020	79
676	20240604	100800	32109280	5020	5020	5020	5020	0
677	20240604	100700	32109280	5020	5020	5020	5020	0
678	20240604	100600	32109280	5020	5010	5020	5010	14
679	20240604	100500	32039010	5030	5030	5030	5030	0
680	20240604	100400	32039010	5030	5030	5030	5030	1
681	20240604	100300	32033980	5020	5020	5020	5020	0
682	20240604	100200	32033980	5020	5020	5020	5020	19
683	20240604	100100	31938600	5020	5030	5030	5020	8
684	20240604	100000	31898430	5020	5020	5030	5020	10
685	20240604	095900	31848220	5030	4995	5030	4995	1225
686	20240604	095800	25723155	5000	5000	5000	5000	32
687	20240604	095700	25563155	5000	5000	5000	5000	4
688	20240604	095600	25543155	5000	5000	5000	5000	3
689	20240604	095500	25528155	5000	5000	5000	5000	1
690	20240604	095400	25523155	4995	4995	4995	4995	46
691	20240604	095300	25293385	5000	4995	5000	4995	106
692	20240604	095200	24763885	5010	5010	5010	5010	0
693	20240604	095100	24763885	5010	5010	5010	5010	2
694	20240604	095000	24753865	5000	5000	5000	5000	1000
695	20240604	094900	19753865	5010	5010	5010	5010	35
696	20240604	094800	19578515	5010	5010	5010	5010	1
697	20240604	094700	19573505	5010	5010	5010	5010	0
698	20240604	094600	19573505	5010	5010	5010	5010	212
699	20240604	094500	18511385	5020	5020	5030	5020	114
700	20240604	094400	17938805	5020	5020	5020	5020	16
701	20240604	094300	17858485	5020	5020	5020	5020	0
702	20240604	094200	17858485	5020	5020	5020	5020	0
703	20240604	094100	17858485	5020	5020	5020	5020	8
704	20240604	094000	17818325	5020	5020	5020	5020	101
705	20240604	093900	17311305	5030	5030	5030	5030	0
706	20240604	093800	17311305	5030	5020	5030	5020	101
707	20240604	093700	16803285	5020	5020	5020	5020	1
708	20240604	093600	16798265	5030	5030	5030	5030	100
709	20240604	093500	16295265	5030	5030	5030	5030	0
710	20240604	093400	16295265	5030	5030	5030	5030	1
711	20240604	093300	16290235	5020	5030	5030	5020	238
712	20240604	093200	15094795	5040	5020	5040	5020	28
713	20240604	093100	14954095	5010	5000	5010	5000	40
714	20240604	093000	14754065	5000	4990	5000	4985	1054
715	20240604	092900	9498020	4985	4975	4985	4975	270
716	20240604	092800	8154070	4985	4985	4985	4985	1
717	20240604	092700	8149085	4975	4975	4975	4975	9
718	20240604	092600	8104310	4975	4960	4975	4960	85
719	20240604	092500	7682695	4960	4965	4965	4960	7
720	20240604	092400	7647955	4965	4960	4965	4960	313
721	20240604	092300	6095045	4950	4950	4950	4950	0
722	20240604	092200	6095045	4950	4950	4950	4950	0
723	20240604	092100	6095045	4950	4950	4950	4950	0
724	20240604	092000	6095045	4950	4950	4950	4950	0
725	20240604	091900	6095045	4950	4950	4950	4950	628
726	20240604	091800	2986445	4955	4955	4955	4955	1
727	20240604	091700	2981490	4965	4965	4965	4965	0
728	20240604	091600	2981490	4965	4965	4965	4965	0
729	20240604	091500	2981490	4965	4965	4965	4965	0
730	20240604	091400	2981490	4965	4965	4965	4965	1
731	20240604	091300	2976525	4950	4950	4950	4950	0
732	20240604	091200	2976525	4950	4950	4950	4950	30
733	20240604	091100	2828025	4960	4960	4960	4960	1
734	20240604	091000	2823065	4965	4965	4965	4965	1
735	20240604	090900	2818100	4950	4935	4950	4935	229
736	20240604	090800	1686945	4935	4925	4935	4925	2
737	20240604	090700	1677085	4920	4920	4920	4920	0
738	20240604	090600	1677085	4920	4935	4935	4920	9
739	20240604	090500	1632700	4940	4940	4940	4925	91
740	20240604	090400	1184430	4940	4940	4940	4940	0
741	20240604	090300	1184430	4940	4940	4940	4940	0
742	20240604	090200	1184430	4940	4940	4940	4940	0
743	20240604	090100	1184430	4940	4935	4940	4925	25
744	20240604	090000	1061030	4940	4935	4940	4935	215