KissMeData/208140/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	204100	776091530	2860	2860	2860	2860	5828
3	20240604	204000	776091530	2860	2860	2860	2860	0
4	20240604	203900	776091530	2860	2860	2860	2860	0
5	20240604	203800	776091530	2860	2860	2860	2860	0
6	20240604	203700	776091530	2860	2860	2860	2860	0
7	20240604	203600	776091530	2860	2860	2860	2860	0
8	20240604	203500	776091530	2860	2860	2860	2860	0
9	20240604	203400	776091530	2860	2860	2860	2860	0
10	20240604	203300	776091530	2860	2860	2860	2860	0
11	20240604	203200	776091530	2860	2860	2860	2860	0
12	20240604	203100	776091530	2860	2860	2860	2860	0
13	20240604	203000	776091530	2860	2860	2860	2860	0
14	20240604	202900	776091530	2860	2860	2860	2860	0
15	20240604	202800	776091530	2860	2860	2860	2860	0
16	20240604	202700	776091530	2860	2860	2860	2860	0
17	20240604	202600	776091530	2860	2860	2860	2860	0
18	20240604	202500	776091530	2860	2860	2860	2860	0
19	20240604	202400	776091530	2860	2860	2860	2860	0
20	20240604	202300	776091530	2860	2860	2860	2860	0
21	20240604	202200	776091530	2860	2860	2860	2860	0
22	20240604	202100	776091530	2860	2860	2860	2860	0
23	20240604	202000	776091530	2860	2860	2860	2860	0
24	20240604	201900	776091530	2860	2860	2860	2860	0
25	20240604	201800	776091530	2860	2860	2860	2860	0
26	20240604	201700	776091530	2860	2860	2860	2860	0
27	20240604	201600	776091530	2860	2860	2860	2860	0
28	20240604	201500	776091530	2860	2860	2860	2860	0
29	20240604	201400	776091530	2860	2860	2860	2860	0
30	20240604	201300	776091530	2860	2860	2860	2860	0
31	20240604	201200	776091530	2860	2860	2860	2860	0
32	20240604	201100	776091530	2860	2860	2860	2860	5828
33	20240604	201000	776091530	2860	2860	2860	2860	0
34	20240604	200900	776091530	2860	2860	2860	2860	0
35	20240604	200800	776091530	2860	2860	2860	2860	0
36	20240604	200700	776091530	2860	2860	2860	2860	0
37	20240604	200600	776091530	2860	2860	2860	2860	0
38	20240604	200500	776091530	2860	2860	2860	2860	0
39	20240604	200400	776091530	2860	2860	2860	2860	0
40	20240604	200300	776091530	2860	2860	2860	2860	0
41	20240604	200200	776091530	2860	2860	2860	2860	0
42	20240604	200100	776091530	2860	2860	2860	2860	0
43	20240604	200000	776091530	2860	2860	2860	2860	0
44	20240604	195900	776091530	2860	2860	2860	2860	0
45	20240604	195800	776091530	2860	2860	2860	2860	0
46	20240604	195700	776091530	2860	2860	2860	2860	0
47	20240604	195600	776091530	2860	2860	2860	2860	0
48	20240604	195500	776091530	2860	2860	2860	2860	0
49	20240604	195400	776091530	2860	2860	2860	2860	0
50	20240604	195300	776091530	2860	2860	2860	2860	0
51	20240604	195200	776091530	2860	2860	2860	2860	0
52	20240604	195100	776091530	2860	2860	2860	2860	0
53	20240604	195000	776091530	2860	2860	2860	2860	0
54	20240604	194900	776091530	2860	2860	2860	2860	0
55	20240604	194800	776091530	2860	2860	2860	2860	0
56	20240604	194700	776091530	2860	2860	2860	2860	0
57	20240604	194600	776091530	2860	2860	2860	2860	0
58	20240604	194500	776091530	2860	2860	2860	2860	0
59	20240604	194400	776091530	2860	2860	2860	2860	0
60	20240604	194300	776091530	2860	2860	2860	2860	0
61	20240604	194200	776091530	2860	2860	2860	2860	0
62	20240604	194100	776091530	2860	2860	2860	2860	5828
63	20240604	194000	776091530	2860	2860	2860	2860	0
64	20240604	193900	776091530	2860	2860	2860	2860	0
65	20240604	193800	776091530	2860	2860	2860	2860	0
66	20240604	193700	776091530	2860	2860	2860	2860	0
67	20240604	193600	776091530	2860	2860	2860	2860	0
68	20240604	193500	776091530	2860	2860	2860	2860	0
69	20240604	193400	776091530	2860	2860	2860	2860	0
70	20240604	193300	776091530	2860	2860	2860	2860	0
71	20240604	193200	776091530	2860	2860	2860	2860	0
72	20240604	193100	776091530	2860	2860	2860	2860	0
73	20240604	193000	776091530	2860	2860	2860	2860	0
74	20240604	192900	776091530	2860	2860	2860	2860	0
75	20240604	192800	776091530	2860	2860	2860	2860	0
76	20240604	192700	776091530	2860	2860	2860	2860	0
77	20240604	192600	776091530	2860	2860	2860	2860	0
78	20240604	192500	776091530	2860	2860	2860	2860	0
79	20240604	192400	776091530	2860	2860	2860	2860	0
80	20240604	192300	776091530	2860	2860	2860	2860	0
81	20240604	192200	776091530	2860	2860	2860	2860	0
82	20240604	192100	776091530	2860	2860	2860	2860	0
83	20240604	192000	776091530	2860	2860	2860	2860	0
84	20240604	191900	776091530	2860	2860	2860	2860	0
85	20240604	191800	776091530	2860	2860	2860	2860	0
86	20240604	191700	776091530	2860	2860	2860	2860	0
87	20240604	191600	776091530	2860	2860	2860	2860	0
88	20240604	191500	776091530	2860	2860	2860	2860	0
89	20240604	191400	776091530	2860	2860	2860	2860	0
90	20240604	191300	776091530	2860	2860	2860	2860	0
91	20240604	191200	776091530	2860	2860	2860	2860	0
92	20240604	191100	776091530	2860	2860	2860	2860	5828
93	20240604	191000	776091530	2860	2860	2860	2860	0
94	20240604	190900	776091530	2860	2860	2860	2860	0
95	20240604	190800	776091530	2860	2860	2860	2860	0
96	20240604	190700	776091530	2860	2860	2860	2860	0
97	20240604	190600	776091530	2860	2860	2860	2860	0
98	20240604	190500	776091530	2860	2860	2860	2860	0
99	20240604	190400	776091530	2860	2860	2860	2860	0
100	20240604	190300	776091530	2860	2860	2860	2860	0
101	20240604	190200	776091530	2860	2860	2860	2860	0
102	20240604	190100	776091530	2860	2860	2860	2860	0
103	20240604	190000	776091530	2860	2860	2860	2860	0
104	20240604	185900	776091530	2860	2860	2860	2860	0
105	20240604	185800	776091530	2860	2860	2860	2860	0
106	20240604	185700	776091530	2860	2860	2860	2860	0
107	20240604	185600	776091530	2860	2860	2860	2860	0
108	20240604	185500	776091530	2860	2860	2860	2860	0
109	20240604	185400	776091530	2860	2860	2860	2860	0
110	20240604	185300	776091530	2860	2860	2860	2860	0
111	20240604	185200	776091530	2860	2860	2860	2860	0
112	20240604	185100	776091530	2860	2860	2860	2860	0
113	20240604	185000	776091530	2860	2860	2860	2860	0
114	20240604	184900	776091530	2860	2860	2860	2860	0
115	20240604	184800	776091530	2860	2860	2860	2860	0
116	20240604	184700	776091530	2860	2860	2860	2860	0
117	20240604	184600	776091530	2860	2860	2860	2860	0
118	20240604	184500	776091530	2860	2860	2860	2860	0
119	20240604	184400	776091530	2860	2860	2860	2860	0
120	20240604	184300	776091530	2860	2860	2860	2860	0
121	20240604	184200	776091530	2860	2860	2860	2860	0
122	20240604	184100	776091530	2860	2860	2860	2860	5828
123	20240604	184000	776091530	2860	2860	2860	2860	0
124	20240604	183900	776091530	2860	2860	2860	2860	0
125	20240604	183800	776091530	2860	2860	2860	2860	0
126	20240604	183700	776091530	2860	2860	2860	2860	0
127	20240604	183600	776091530	2860	2860	2860	2860	0
128	20240604	183500	776091530	2860	2860	2860	2860	0
129	20240604	183400	776091530	2860	2860	2860	2860	0
130	20240604	183300	776091530	2860	2860	2860	2860	0
131	20240604	183200	776091530	2860	2860	2860	2860	0
132	20240604	183100	776091530	2860	2860	2860	2860	0
133	20240604	183000	776091530	2860	2860	2860	2860	0
134	20240604	182900	776091530	2860	2860	2860	2860	0
135	20240604	182800	776091530	2860	2860	2860	2860	0
136	20240604	182700	776091530	2860	2860	2860	2860	0
137	20240604	182600	776091530	2860	2860	2860	2860	0
138	20240604	182500	776091530	2860	2860	2860	2860	0
139	20240604	182400	776091530	2860	2860	2860	2860	0
140	20240604	182300	776091530	2860	2860	2860	2860	0
141	20240604	182200	776091530	2860	2860	2860	2860	0
142	20240604	182100	776091530	2860	2860	2860	2860	0
143	20240604	182000	776091530	2860	2860	2860	2860	0
144	20240604	181900	776091530	2860	2860	2860	2860	0
145	20240604	181800	776091530	2860	2860	2860	2860	0
146	20240604	181700	776091530	2860	2860	2860	2860	0
147	20240604	181600	776091530	2860	2860	2860	2860	0
148	20240604	181500	776091530	2860	2860	2860	2860	0
149	20240604	181400	776091530	2860	2860	2860	2860	0
150	20240604	181300	776091530	2860	2860	2860	2860	0
151	20240604	181200	776091530	2860	2860	2860	2860	0
152	20240604	181100	776091530	2860	2860	2860	2860	5828
153	20240604	181000	776091530	2860	2860	2860	2860	0
154	20240604	180900	776091530	2860	2860	2860	2860	0
155	20240604	180800	776091530	2860	2860	2860	2860	0
156	20240604	180700	776091530	2860	2860	2860	2860	0
157	20240604	180600	776091530	2860	2860	2860	2860	0
158	20240604	180500	776091530	2860	2860	2860	2860	0
159	20240604	180400	776091530	2860	2860	2860	2860	0
160	20240604	180300	776091530	2860	2860	2860	2860	0
161	20240604	180200	776091530	2860	2860	2860	2860	0
162	20240604	180100	776091530	2860	2860	2860	2860	0
163	20240604	180000	776091530	2860	2860	2860	2860	0
164	20240604	175900	776091530	2860	2860	2860	2860	0
165	20240604	175800	776091530	2860	2860	2860	2860	0
166	20240604	175700	776091530	2860	2860	2860	2860	0
167	20240604	175600	776091530	2860	2860	2860	2860	0
168	20240604	175500	776091530	2860	2860	2860	2860	0
169	20240604	175400	776091530	2860	2860	2860	2860	0
170	20240604	175300	776091530	2860	2860	2860	2860	0
171	20240604	175200	776091530	2860	2860	2860	2860	0
172	20240604	175100	776091530	2860	2860	2860	2860	0
173	20240604	175000	776091530	2860	2860	2860	2860	0
174	20240604	174900	776091530	2860	2860	2860	2860	0
175	20240604	174800	776091530	2860	2860	2860	2860	0
176	20240604	174700	776091530	2860	2860	2860	2860	0
177	20240604	174600	776091530	2860	2860	2860	2860	0
178	20240604	174500	776091530	2860	2860	2860	2860	0
179	20240604	174400	776091530	2860	2860	2860	2860	0
180	20240604	174300	776091530	2860	2860	2860	2860	0
181	20240604	174200	776091530	2860	2860	2860	2860	0
182	20240604	174100	776091530	2860	2860	2860	2860	5828
183	20240604	174000	776091530	2860	2860	2860	2860	0
184	20240604	173900	776091530	2860	2860	2860	2860	0
185	20240604	173800	776091530	2860	2860	2860	2860	0
186	20240604	173700	776091530	2860	2860	2860	2860	0
187	20240604	173600	776091530	2860	2860	2860	2860	0
188	20240604	173500	776091530	2860	2860	2860	2860	0
189	20240604	173400	776091530	2860	2860	2860	2860	0
190	20240604	173300	776091530	2860	2860	2860	2860	0
191	20240604	173200	776091530	2860	2860	2860	2860	0
192	20240604	173100	776091530	2860	2860	2860	2860	0
193	20240604	173000	776091530	2860	2860	2860	2860	0
194	20240604	172900	776091530	2860	2860	2860	2860	0
195	20240604	172800	776091530	2860	2860	2860	2860	0
196	20240604	172700	776091530	2860	2860	2860	2860	0
197	20240604	172600	776091530	2860	2860	2860	2860	0
198	20240604	172500	776091530	2860	2860	2860	2860	0
199	20240604	172400	776091530	2860	2860	2860	2860	0
200	20240604	172300	776091530	2860	2860	2860	2860	0
201	20240604	172200	776091530	2860	2860	2860	2860	0
202	20240604	172100	776091530	2860	2860	2860	2860	0
203	20240604	172000	776091530	2860	2860	2860	2860	0
204	20240604	171900	776091530	2860	2860	2860	2860	0
205	20240604	171800	776091530	2860	2860	2860	2860	0
206	20240604	171700	776091530	2860	2860	2860	2860	0
207	20240604	171600	776091530	2860	2860	2860	2860	0
208	20240604	171500	776091530	2860	2860	2860	2860	0
209	20240604	171400	776091530	2860	2860	2860	2860	0
210	20240604	171300	776091530	2860	2860	2860	2860	0
211	20240604	171200	776091530	2860	2860	2860	2860	0
212	20240604	171100	776091530	2860	2860	2860	2860	5828
213	20240604	171000	776091530	2860	2860	2860	2860	0
214	20240604	170900	776091530	2860	2860	2860	2860	0
215	20240604	170800	776091530	2860	2860	2860	2860	0
216	20240604	170700	776091530	2860	2860	2860	2860	0
217	20240604	170600	776091530	2860	2860	2860	2860	0
218	20240604	170500	776091530	2860	2860	2860	2860	0
219	20240604	170400	776091530	2860	2860	2860	2860	0
220	20240604	170300	776091530	2860	2860	2860	2860	0
221	20240604	170200	776091530	2860	2860	2860	2860	0
222	20240604	170100	776091530	2860	2860	2860	2860	0
223	20240604	170000	776091530	2860	2860	2860	2860	0
224	20240604	165900	776091530	2860	2860	2860	2860	0
225	20240604	165800	776091530	2860	2860	2860	2860	0
226	20240604	165700	776091530	2860	2860	2860	2860	0
227	20240604	165600	776091530	2860	2860	2860	2860	0
228	20240604	165500	776091530	2860	2860	2860	2860	0
229	20240604	165400	776091530	2860	2860	2860	2860	0
230	20240604	165300	776091530	2860	2860	2860	2860	0
231	20240604	165200	776091530	2860	2860	2860	2860	0
232	20240604	165100	776091530	2860	2860	2860	2860	0
233	20240604	165000	776091530	2860	2860	2860	2860	0
234	20240604	164900	776091530	2860	2860	2860	2860	0
235	20240604	164800	776091530	2860	2860	2860	2860	0
236	20240604	164700	776091530	2860	2860	2860	2860	0
237	20240604	164600	776091530	2860	2860	2860	2860	0
238	20240604	164500	776091530	2860	2860	2860	2860	0
239	20240604	164400	776091530	2860	2860	2860	2860	0
240	20240604	164300	776091530	2860	2860	2860	2860	0
241	20240604	164200	776091530	2860	2860	2860	2860	0
242	20240604	164100	776091530	2860	2860	2860	2860	5828
243	20240604	164000	776091530	2860	2860	2860	2860	0
244	20240604	163900	776091530	2860	2860	2860	2860	0
245	20240604	163800	776091530	2860	2860	2860	2860	0
246	20240604	163700	776091530	2860	2860	2860	2860	0
247	20240604	163600	776091530	2860	2860	2860	2860	0
248	20240604	163500	776091530	2860	2860	2860	2860	0
249	20240604	163400	776091530	2860	2860	2860	2860	0
250	20240604	163300	776091530	2860	2860	2860	2860	0
251	20240604	163200	776091530	2860	2860	2860	2860	0
252	20240604	163100	776091530	2860	2860	2860	2860	0
253	20240604	163000	776091530	2860	2860	2860	2860	0
254	20240604	162900	776091530	2860	2860	2860	2860	0
255	20240604	162800	776091530	2860	2860	2860	2860	0
256	20240604	162700	776091530	2860	2860	2860	2860	0
257	20240604	162600	776091530	2860	2860	2860	2860	0
258	20240604	162500	776091530	2860	2860	2860	2860	0
259	20240604	162400	776091530	2860	2860	2860	2860	0
260	20240604	162300	776091530	2860	2860	2860	2860	0
261	20240604	162200	776091530	2860	2860	2860	2860	0
262	20240604	162100	776091530	2860	2860	2860	2860	0
263	20240604	162000	776091530	2860	2860	2860	2860	0
264	20240604	161900	776091530	2860	2860	2860	2860	0
265	20240604	161800	776091530	2860	2860	2860	2860	0
266	20240604	161700	776091530	2860	2860	2860	2860	0
267	20240604	161600	776091530	2860	2860	2860	2860	0
268	20240604	161500	776091530	2860	2860	2860	2860	0
269	20240604	161400	776091530	2860	2860	2860	2860	0
270	20240604	161300	776091530	2860	2860	2860	2860	0
271	20240604	161200	776091530	2860	2860	2860	2860	0
272	20240604	161100	776091530	2860	2860	2860	2860	5828
273	20240604	161000	776091530	2860	2860	2860	2860	0
274	20240604	160900	776091530	2860	2860	2860	2860	0
275	20240604	160800	776091530	2860	2860	2860	2860	0
276	20240604	160700	776091530	2860	2860	2860	2860	0
277	20240604	160600	776091530	2860	2860	2860	2860	0
278	20240604	160500	776091530	2860	2860	2860	2860	0
279	20240604	160400	776091530	2860	2860	2860	2860	0
280	20240604	160300	776091530	2860	2860	2860	2860	0
281	20240604	160200	776091530	2860	2860	2860	2860	0
282	20240604	160100	776091530	2860	2860	2860	2860	0
283	20240604	160000	776091530	2860	2860	2860	2860	0
284	20240604	155900	776091530	2860	2860	2860	2860	0
285	20240604	155800	776091530	2860	2860	2860	2860	0
286	20240604	155700	776091530	2860	2860	2860	2860	0
287	20240604	155600	776091530	2860	2860	2860	2860	0
288	20240604	155500	776091530	2860	2860	2860	2860	0
289	20240604	155400	776091530	2860	2860	2860	2860	0
290	20240604	155300	776091530	2860	2860	2860	2860	0
291	20240604	155200	776091530	2860	2860	2860	2860	0
292	20240604	155100	776091530	2860	2860	2860	2860	0
293	20240604	155000	776091530	2860	2860	2860	2860	0
294	20240604	154900	776091530	2860	2860	2860	2860	0
295	20240604	154800	776091530	2860	2860	2860	2860	0
296	20240604	154700	776091530	2860	2860	2860	2860	0
297	20240604	154600	776091530	2860	2860	2860	2860	0
298	20240604	154500	776091530	2860	2860	2860	2860	0
299	20240604	154400	776091530	2860	2860	2860	2860	0
300	20240604	154300	776091530	2860	2860	2860	2860	0
301	20240604	154200	776091530	2860	2860	2860	2860	0
302	20240604	154100	776091530	2860	2860	2860	2860	5828
303	20240604	154000	776091530	2860	2860	2860	2860	0
304	20240604	153900	776091530	2860	2860	2860	2860	0
305	20240604	153800	776091530	2860	2860	2860	2860	0
306	20240604	153700	776091530	2860	2860	2860	2860	0
307	20240604	153600	776091530	2860	2860	2860	2860	0
308	20240604	153500	776091530	2860	2860	2860	2860	0
309	20240604	153400	776091530	2860	2860	2860	2860	0
310	20240604	153300	776091530	2860	2860	2860	2860	0
311	20240604	153200	776091530	2860	2860	2860	2860	0
312	20240604	153100	776091530	2860	2860	2860	2860	0
313	20240604	153000	776091530	2860	2860	2860	2860	5828
314	20240604	152900	759423450	2860	2860	2860	2860	0
315	20240604	152800	759423450	2860	2860	2860	2860	0
316	20240604	152700	759423450	2860	2860	2860	2860	0
317	20240604	152600	759423450	2860	2860	2860	2860	0
318	20240604	152500	759423450	2860	2860	2860	2860	0
319	20240604	152400	759423450	2860	2860	2860	2860	0
320	20240604	152300	759423450	2860	2860	2860	2860	0
321	20240604	152200	759423450	2860	2860	2860	2860	0
322	20240604	152100	759423450	2860	2860	2860	2860	0
323	20240604	152000	759423450	2860	2860	2860	2860	0
324	20240604	151900	759423450	2860	2865	2865	2860	399
325	20240604	151800	758281850	2865	2865	2865	2865	12
326	20240604	151700	758247470	2865	2865	2865	2865	3
327	20240604	151600	758238875	2865	2865	2865	2865	69
328	20240604	151500	758041190	2865	2860	2865	2860	156
329	20240604	151400	757594690	2865	2860	2865	2860	78
330	20240604	151300	757371265	2865	2870	2870	2860	39
331	20240604	151200	757259675	2865	2865	2870	2860	201
332	20240604	151100	756683325	2865	2870	2870	2865	69
333	20240604	151000	756485300	2860	2865	2865	2855	5476
334	20240604	150900	740839290	2865	2865	2865	2865	11
335	20240604	150800	740807775	2865	2860	2865	2860	74
336	20240604	150700	740595790	2865	2865	2865	2865	78
337	20240604	150600	740372320	2860	2860	2865	2860	2301
338	20240604	150500	733791065	2865	2865	2865	2855	1535
339	20240604	150400	729404550	2865	2865	2865	2865	81
340	20240604	150300	729172485	2865	2865	2865	2865	478
341	20240604	150200	727803015	2865	2865	2865	2865	134
342	20240604	150100	727419105	2865	2865	2865	2860	921
343	20240604	150000	724784960	2870	2865	2870	2865	79
344	20240604	145900	724558280	2865	2865	2865	2865	74
345	20240604	145800	724346270	2865	2865	2870	2865	16
346	20240604	145700	724300415	2870	2860	2870	2860	2084
347	20240604	145600	718334490	2865	2865	2865	2860	445
348	20240604	145500	717060970	2865	2870	2870	2865	1108
349	20240604	145400	713886210	2865	2870	2870	2865	454
350	20240604	145300	712583500	2870	2870	2870	2865	71
351	20240604	145200	712379735	2865	2870	2870	2865	201
352	20240604	145100	711803530	2870	2870	2870	2870	69
353	20240604	145000	711605500	2870	2870	2870	2870	1
354	20240604	144900	711602630	2865	2870	2870	2865	79
355	20240604	144800	711375950	2865	2865	2865	2865	80
356	20240604	144700	711146750	2860	2865	2865	2860	70
357	20240604	144600	710946205	2865	2865	2865	2865	0
358	20240604	144500	710946205	2865	2860	2865	2860	134
359	20240604	144400	710562615	2860	2865	2865	2860	1114
360	20240604	144300	707376230	2865	2865	2865	2865	68
361	20240604	144200	707181410	2865	2865	2865	2865	1015
362	20240604	144100	704273435	2865	2865	2865	2865	98
363	20240604	144000	703992665	2865	2860	2870	2860	776
364	20240604	143900	701772600	2870	2870	2870	2870	69
365	20240604	143800	701574570	2870	2870	2870	2870	0
366	20240604	143700	701574570	2870	2870	2870	2870	68
367	20240604	143600	701379410	2870	2865	2870	2860	3053
368	20240604	143500	692640445	2870	2865	2870	2865	339
369	20240604	143400	691668865	2865	2865	2865	2865	10
370	20240604	143300	691640215	2865	2865	2865	2865	70
371	20240604	143200	691439665	2865	2865	2865	2865	69
372	20240604	143100	691241980	2865	2865	2865	2865	237
373	20240604	143000	690562975	2865	2865	2865	2865	0
374	20240604	142900	690562975	2865	2865	2865	2865	69
375	20240604	142800	690365290	2865	2865	2870	2865	119
376	20240604	142700	690024015	2865	2865	2865	2865	111
377	20240604	142600	689706000	2870	2870	2870	2870	72
378	20240604	142500	689499360	2865	2870	2870	2865	331
379	20240604	142400	688550695	2870	2865	2870	2860	569
380	20240604	142300	686921505	2870	2870	2870	2870	6
381	20240604	142200	686904285	2870	2870	2870	2870	69
382	20240604	142100	686706255	2870	2870	2870	2870	73
383	20240604	142000	686496745	2865	2865	2865	2865	1086
384	20240604	141900	683385355	2865	2865	2865	2865	100
385	20240604	141800	683098855	2870	2870	2870	2870	78
386	20240604	141700	682874995	2870	2870	2870	2870	84
387	20240604	141600	682633915	2865	2870	2870	2865	99
388	20240604	141500	682349820	2870	2870	2870	2870	0
389	20240604	141400	682349820	2870	2870	2870	2870	69
390	20240604	141300	682151790	2870	2860	2870	2860	2178
391	20240604	141200	675922020	2860	2860	2860	2860	188
392	20240604	141100	675384340	2860	2860	2860	2860	4160
393	20240604	141000	663486740	2860	2860	2860	2860	70
394	20240604	140900	663286540	2860	2860	2860	2860	68
395	20240604	140800	663092060	2860	2870	2870	2860	16489
396	20240604	140700	615932580	2870	2870	2870	2870	0
397	20240604	140600	615932580	2870	2870	2870	2865	4313
398	20240604	140500	603575465	2870	2870	2870	2870	69
399	20240604	140400	603377435	2870	2870	2870	2870	70
400	20240604	140300	603176535	2865	2865	2865	2865	50
401	20240604	140200	603033285	2870	2870	2870	2870	72
402	20240604	140100	602826645	2865	2865	2870	2865	122
403	20240604	140000	602476620	2870	2870	2870	2870	10
404	20240604	135900	602447920	2870	2870	2870	2870	277
405	20240604	135800	601652930	2870	2870	2870	2870	69
406	20240604	135700	601454900	2870	2865	2870	2865	2864
407	20240604	135600	593249120	2870	2870	2870	2870	44
408	20240604	135500	593122840	2870	2870	2870	2870	86
409	20240604	135400	592876020	2870	2870	2870	2870	87
410	20240604	135300	592626330	2870	2870	2870	2870	84
411	20240604	135200	592385250	2870	2870	2870	2870	1023
412	20240604	135100	589449240	2870	2870	2870	2870	78
413	20240604	135000	589225380	2870	2870	2870	2870	2176
414	20240604	134900	582980260	2870	2870	2870	2870	80
415	20240604	134800	582750660	2870	2870	2870	2870	56
416	20240604	134700	582589940	2870	2870	2870	2870	165
417	20240604	134600	582116390	2870	2870	2870	2870	69
418	20240604	134500	581918360	2870	2870	2870	2870	68
419	20240604	134400	581723200	2870	2870	2870	2870	0
420	20240604	134300	581723200	2870	2870	2870	2870	69
421	20240604	134200	581525170	2865	2870	2870	2865	120
422	20240604	134100	581181020	2865	2870	2870	2865	3909
423	20240604	134000	569981380	2870	2870	2870	2870	1255
424	20240604	133900	566379530	2870	2870	2870	2870	120
425	20240604	133800	566035130	2870	2870	2870	2870	73
426	20240604	133700	565825620	2870	2870	2870	2870	69
427	20240604	133600	565627590	2870	2870	2870	2870	0
428	20240604	133500	565627590	2870	2870	2870	2870	68
429	20240604	133400	565432430	2870	2870	2870	2870	70
430	20240604	133300	565231530	2870	2870	2870	2870	78
431	20240604	133200	565007670	2870	2870	2870	2870	1
432	20240604	133100	565004800	2870	2870	2870	2870	69
433	20240604	133000	564806770	2870	2870	2870	2870	135
434	20240604	132900	564419320	2870	2870	2870	2870	0
435	20240604	132800	564419320	2870	2865	2870	2865	78
436	20240604	132700	564195510	2870	2870	2870	2870	69
437	20240604	132600	563997480	2870	2870	2870	2870	125
438	20240604	132500	563638730	2870	2865	2870	2865	6
439	20240604	132400	563621535	2865	2865	2865	2865	500
440	20240604	132300	562189035	2870	2870	2870	2870	71
441	20240604	132200	561985265	2865	2870	2870	2865	179
442	20240604	132100	561472085	2865	2870	2870	2865	1500
443	20240604	132000	557169585	2870	2870	2870	2870	1168
444	20240604	131900	553817425	2870	2870	2870	2870	69
445	20240604	131800	553619395	2870	2865	2870	2860	2069
446	20240604	131700	547694405	2870	2870	2870	2870	22
447	20240604	131600	547631265	2870	2870	2870	2870	78
448	20240604	131500	547407405	2870	2870	2870	2870	69
449	20240604	131400	547209375	2870	2870	2870	2870	68
450	20240604	131300	547014215	2870	2870	2870	2870	772
451	20240604	131200	544798575	2870	2870	2870	2870	217
452	20240604	131100	544175785	2870	2870	2870	2870	78
453	20240604	131000	543951925	2870	2870	2870	2865	220
454	20240604	130900	543321025	2870	2870	2870	2870	60
455	20240604	130800	543148825	2870	2870	2870	2870	124
456	20240604	130700	542792945	2870	2870	2870	2870	81
457	20240604	130600	542560475	2870	2870	2870	2870	655
458	20240604	130500	540680625	2870	2870	2870	2870	3
459	20240604	130400	540672015	2870	2870	2870	2865	621
460	20240604	130300	538892245	2870	2870	2870	2870	77
461	20240604	130200	538671255	2870	2870	2870	2870	15
462	20240604	130100	538628205	2870	2870	2870	2870	68
463	20240604	130000	538433045	2870	2870	2870	2870	11
464	20240604	125900	538401475	2870	2870	2870	2870	407
465	20240604	125800	537233385	2870	2870	2870	2870	8
466	20240604	125700	537210425	2870	2870	2870	2870	14
467	20240604	125600	537170245	2870	2870	2870	2870	0
468	20240604	125500	537170245	2870	2870	2870	2870	8
469	20240604	125400	537147285	2865	2870	2870	2865	178
470	20240604	125300	536636540	2870	2870	2870	2870	3
471	20240604	125200	536627930	2870	2870	2870	2870	305
472	20240604	125100	535752580	2870	2870	2870	2870	126
473	20240604	125000	535390960	2865	2865	2865	2865	0
474	20240604	124900	535390960	2865	2865	2865	2865	53
475	20240604	124800	535239115	2865	2865	2865	2865	25
476	20240604	124700	535167490	2860	2860	2860	2860	0
477	20240604	124600	535167490	2860	2860	2860	2860	0
478	20240604	124500	535167490	2860	2860	2860	2860	0
479	20240604	124400	535167490	2860	2860	2860	2860	0
480	20240604	124300	535167490	2860	2865	2865	2860	7729
481	20240604	124200	513059430	2865	2865	2865	2865	0
482	20240604	124100	513059430	2865	2870	2870	2865	572
483	20240604	124000	511420600	2870	2870	2870	2870	0
484	20240604	123900	511420600	2870	2870	2870	2870	0
485	20240604	123800	511420600	2870	2870	2870	2870	25
486	20240604	123700	511348850	2865	2870	2870	2865	8955
487	20240604	123600	485674750	2875	2875	2875	2875	1
488	20240604	123500	485671875	2875	2875	2875	2875	7
489	20240604	123400	485651750	2875	2875	2875	2875	13
490	20240604	123300	485614375	2875	2875	2875	2875	1
491	20240604	123200	485611500	2870	2875	2875	2870	7
492	20240604	123100	485591405	2875	2875	2875	2875	1029
493	20240604	123000	482633030	2870	2870	2870	2870	195
494	20240604	122900	482073380	2870	2870	2870	2870	5
495	20240604	122800	482059030	2870	2870	2870	2870	0
496	20240604	122700	482059030	2870	2870	2870	2870	505
497	20240604	122600	480609680	2875	2875	2875	2870	14
498	20240604	122500	480569490	2870	2870	2875	2870	720
499	20240604	122400	478503085	2870	2870	2870	2870	1043
500	20240604	122300	475509675	2875	2870	2875	2870	50
501	20240604	122200	475366125	2870	2870	2870	2870	50
502	20240604	122100	475222625	2865	2865	2865	2865	0
503	20240604	122000	475222625	2865	2865	2865	2865	25
504	20240604	121900	475151000	2870	2870	2870	2865	2522
505	20240604	121800	467925360	2870	2870	2870	2870	1
506	20240604	121700	467922490	2870	2865	2870	2865	1300
507	20240604	121600	464197490	2870	2870	2870	2870	197
508	20240604	121500	463632100	2870	2870	2870	2870	0
509	20240604	121400	463632100	2870	2870	2870	2870	70
510	20240604	121300	463431200	2870	2870	2870	2870	30
511	20240604	121200	463345100	2870	2870	2870	2870	100
512	20240604	121100	463058100	2870	2870	2870	2870	50
513	20240604	121000	462914600	2870	2875	2875	2870	574
514	20240604	120900	461266555	2870	2875	2875	2870	90
515	20240604	120800	461008055	2875	2875	2875	2875	34
516	20240604	120700	460910305	2875	2875	2875	2875	0
517	20240604	120600	460910305	2875	2875	2875	2875	31
518	20240604	120500	460821180	2875	2865	2875	2865	2001
519	20240604	120400	455088305	2865	2865	2865	2865	8079
520	20240604	120300	431941970	2865	2865	2875	2865	2047
521	20240604	120200	426077305	2865	2875	2875	2865	6311
522	20240604	120100	407986440	2880	2880	2880	2880	3000
523	20240604	120000	399346440	2885	2880	2885	2880	4026
524	20240604	115900	387751430	2885	2885	2885	2885	0
525	20240604	115800	387751430	2885	2885	2885	2885	1
526	20240604	115700	387748545	2880	2885	2885	2880	6
527	20240604	115600	387731260	2885	2875	2885	2875	1369
528	20240604	115500	383795340	2880	2880	2880	2880	358
529	20240604	115400	382764300	2875	2880	2880	2875	11
530	20240604	115300	382732625	2880	2870	2880	2870	3004
531	20240604	115200	374081135	2870	2880	2880	2870	1166
532	20240604	115100	370734700	2880	2880	2880	2880	0
533	20240604	115000	370734700	2880	2880	2880	2880	1
534	20240604	114900	370731820	2875	2875	2875	2875	100
535	20240604	114800	370444320	2875	2875	2875	2875	0
536	20240604	114700	370444320	2875	2875	2875	2875	114
537	20240604	114600	370116570	2875	2875	2875	2875	4
538	20240604	114500	370105070	2880	2875	2880	2875	3
539	20240604	114400	370096440	2865	2865	2865	2865	0
540	20240604	114300	370096440	2865	2870	2870	2865	508
541	20240604	114200	368639410	2870	2870	2870	2870	2016
542	20240604	114100	362853490	2870	2870	2875	2865	321
543	20240604	114000	361932205	2870	2875	2875	2870	8594
544	20240604	113900	337267415	2875	2880	2880	2875	1789
545	20240604	113800	332124035	2880	2880	2880	2875	5824
546	20240604	113700	315375665	2895	2880	2895	2880	5497
547	20240604	113600	299544290	2875	2875	2875	2875	0
548	20240604	113500	299544290	2875	2880	2880	2875	159
549	20240604	113400	299086395	2880	2880	2880	2880	36
550	20240604	113300	298982715	2880	2880	2880	2880	11
551	20240604	113200	298951035	2880	2880	2895	2880	1759
552	20240604	113100	293885100	2880	2885	2885	2880	8896
553	20240604	113000	268261520	2880	2885	2895	2880	82
554	20240604	112900	268025300	2885	2885	2885	2885	451
555	20240604	112800	266724165	2885	2890	2895	2885	4398
556	20240604	112700	254029175	2885	2885	2885	2885	0
557	20240604	112600	254029175	2885	2885	2885	2885	0
558	20240604	112500	254029175	2885	2890	2890	2885	1123
559	20240604	112400	250789070	2890	2890	2890	2890	1
560	20240604	112300	250786180	2885	2885	2885	2885	0
561	20240604	112200	250786180	2885	2885	2885	2885	0
562	20240604	112100	250786180	2885	2885	2885	2885	0
563	20240604	112000	250786180	2885	2885	2885	2885	32
564	20240604	111900	250693860	2885	2885	2885	2885	0
565	20240604	111800	250693860	2885	2885	2885	2885	0
566	20240604	111700	250693860	2885	2885	2885	2885	284
567	20240604	111600	249874520	2890	2890	2890	2890	0
568	20240604	111500	249874520	2890	2890	2890	2890	0
569	20240604	111400	249874520	2890	2890	2890	2890	50
570	20240604	111300	249730020	2890	2890	2890	2890	11
571	20240604	111200	249698230	2895	2895	2895	2895	3
572	20240604	111100	249689545	2895	2890	2895	2890	87
573	20240604	111000	249437970	2890	2890	2890	2890	0
574	20240604	110900	249437970	2890	2890	2890	2890	1
575	20240604	110800	249435080	2890	2895	2895	2890	211
576	20240604	110700	248824285	2890	2890	2890	2890	23
577	20240604	110600	248757815	2895	2895	2895	2895	5
578	20240604	110500	248743340	2900	2900	2900	2900	1
579	20240604	110400	248740440	2890	2900	2900	2890	88
580	20240604	110300	248486100	2900	2900	2900	2900	1
581	20240604	110200	248483200	2900	2900	2900	2900	0
582	20240604	110100	248483200	2900	2900	2900	2900	3470
583	20240604	110000	238420200	2900	2900	2900	2900	0
584	20240604	105900	238420200	2900	2895	2900	2895	3000
585	20240604	105800	229722690	2895	2895	2895	2885	899
586	20240604	105700	227128325	2895	2895	2895	2895	0
587	20240604	105600	227128325	2895	2890	2895	2890	6
588	20240604	105500	227110980	2885	2885	2885	2885	140
589	20240604	105400	226707080	2885	2885	2885	2885	54
590	20240604	105300	226551290	2885	2885	2885	2885	7
591	20240604	105200	226531095	2885	2885	2885	2885	140
592	20240604	105100	226127195	2885	2885	2885	2885	107
593	20240604	105000	225818500	2885	2885	2885	2885	1
594	20240604	104900	225815615	2885	2880	2885	2880	351
595	20240604	104800	224804480	2885	2885	2885	2885	11
596	20240604	104700	224772745	2885	2885	2885	2885	48
597	20240604	104600	224634265	2880	2885	2885	2880	261
598	20240604	104500	223881585	2885	2885	2885	2885	1
599	20240604	104400	223878700	2880	2880	2880	2880	0
600	20240604	104300	223878700	2880	2880	2880	2880	0
601	20240604	104200	223878700	2880	2880	2880	2880	200
602	20240604	104100	223302700	2885	2885	2885	2880	2009
603	20240604	104000	217516735	2885	2885	2885	2885	5
604	20240604	103900	217502310	2885	2885	2885	2885	6
605	20240604	103800	217485000	2885	2885	2885	2885	3
606	20240604	103700	217476345	2875	2885	2885	2875	6705
607	20240604	103600	198182515	2885	2885	2885	2885	108
608	20240604	103500	197870935	2885	2890	2890	2885	168
609	20240604	103400	197386240	2890	2890	2890	2890	2
610	20240604	103300	197380460	2890	2890	2890	2885	3305
611	20240604	103200	187844010	2890	2885	2890	2885	1855
612	20240604	103100	182492310	2885	2890	2890	2885	4158
613	20240604	103000	170496430	2895	2895	2895	2895	1073
614	20240604	102900	167390095	2895	2895	2895	2895	361
615	20240604	102800	166345000	2895	2885	2895	2880	1359
616	20240604	102700	162424300	2885	2885	2885	2885	342
617	20240604	102600	161437630	2885	2885	2885	2885	8
618	20240604	102500	161414550	2885	2885	2885	2885	693
619	20240604	102400	159415245	2885	2880	2885	2880	162
620	20240604	102300	158947920	2880	2885	2885	2880	7992
621	20240604	102200	135930955	2880	2895	2895	2880	8049
622	20240604	102100	112710505	2895	2895	2895	2895	330
623	20240604	102000	111755155	2895	2895	2895	2895	0
624	20240604	101900	111755155	2895	2895	2895	2895	0
625	20240604	101800	111755155	2895	2895	2895	2895	2
626	20240604	101700	111749365	2895	2895	2895	2895	9
627	20240604	101600	111723310	2895	2890	2895	2890	31
628	20240604	101500	111633715	2895	2890	2895	2890	1492
629	20240604	101400	107321745	2890	2885	2890	2885	2103
630	20240604	101300	101245005	2895	2895	2895	2895	30
631	20240604	101200	101158155	2895	2900	2900	2880	7011
632	20240604	101100	80934445	2895	2895	2895	2895	9
633	20240604	101000	80908390	2895	2895	2895	2895	1
634	20240604	100900	80905495	2895	2895	2895	2895	144
635	20240604	100800	80488615	2895	2895	2895	2895	0
636	20240604	100700	80488615	2895	2895	2895	2895	112
637	20240604	100600	80164375	2895	2895	2895	2895	11
638	20240604	100500	80132530	2895	2895	2895	2890	5763
639	20240604	100400	63463645	2900	2900	2900	2900	8
640	20240604	100300	63440445	2900	2905	2905	2900	6
641	20240604	100200	63423040	2900	2900	2900	2900	530
642	20240604	100100	61886040	2905	2905	2905	2905	10
643	20240604	100000	61856990	2900	2900	2900	2900	1262
644	20240604	095900	58197190	2905	2905	2905	2905	12
645	20240604	095800	58162330	2905	2905	2905	2905	11
646	20240604	095700	58130375	2905	2905	2905	2905	6
647	20240604	095600	58112945	2905	2900	2905	2900	602
648	20240604	095500	56367135	2905	2905	2905	2905	0
649	20240604	095400	56367135	2905	2905	2905	2905	51
650	20240604	095300	56218980	2905	2905	2905	2905	12
651	20240604	095200	56184120	2905	2905	2905	2905	0
652	20240604	095100	56184120	2905	2905	2905	2905	1
653	20240604	095000	56181215	2895	2895	2895	2895	350
654	20240604	094900	55167965	2895	2895	2895	2895	0
655	20240604	094800	55167965	2895	2905	2905	2895	41
656	20240604	094700	55049260	2905	2905	2905	2895	1525
657	20240604	094600	50625420	2905	2905	2905	2905	39
658	20240604	094500	50512125	2905	2905	2905	2905	0
659	20240604	094400	50512125	2905	2905	2905	2905	0
660	20240604	094300	50512125	2905	2905	2905	2905	336
661	20240604	094200	49536045	2900	2900	2900	2900	328
662	20240604	094100	48584845	2895	2895	2895	2895	0
663	20240604	094000	48584845	2895	2895	2895	2895	600
664	20240604	093900	46847845	2905	2905	2905	2905	1
665	20240604	093800	46844940	2895	2900	2900	2895	372
666	20240604	093700	45767740	2900	2910	2910	2900	287
667	20240604	093600	44935430	2910	2910	2910	2910	0
668	20240604	093500	44935430	2910	2910	2910	2910	2
669	20240604	093400	44929610	2910	2910	2910	2910	1
670	20240604	093300	44926700	2910	2910	2910	2910	100
671	20240604	093200	44635700	2915	2915	2915	2915	0
672	20240604	093100	44635700	2915	2915	2915	2915	0
673	20240604	093000	44635700	2915	2915	2915	2915	4
674	20240604	092900	44624040	2915	2900	2915	2890	2500
675	20240604	092800	37370260	2915	2915	2915	2915	0
676	20240604	092700	37370260	2915	2915	2915	2915	137
677	20240604	092600	36970905	2915	2915	2915	2915	5
678	20240604	092500	36956330	2915	2915	2915	2915	34
679	20240604	092400	36857220	2915	2915	2915	2915	1
680	20240604	092300	36854305	2905	2905	2910	2905	190
681	20240604	092200	36302265	2915	2915	2915	2915	0
682	20240604	092100	36302265	2915	2910	2915	2910	7
683	20240604	092000	36281870	2915	2900	2915	2900	154
684	20240604	091900	35835255	2905	2905	2905	2905	57
685	20240604	091800	35669670	2915	2915	2915	2915	0
686	20240604	091700	35669670	2915	2900	2915	2895	1234
687	20240604	091600	32091735	2915	2900	2915	2900	505
688	20240604	091500	30627160	2900	2900	2900	2900	1814
689	20240604	091400	25366560	2920	2920	2920	2920	0
690	20240604	091300	25366560	2920	2905	2920	2900	3245
691	20240604	091200	15954870	2920	2910	2920	2905	37
692	20240604	091100	15847290	2905	2910	2920	2905	96
693	20240604	091000	15568390	2910	2915	2915	2910	352
694	20240604	090900	14543070	2925	2925	2925	2925	100
695	20240604	090800	14250570	2925	2925	2925	2915	13
696	20240604	090700	14212555	2910	2925	2925	2910	2
697	20240604	090600	14206720	2925	2925	2925	2925	42
698	20240604	090500	14083870	2925	2925	2925	2925	153
699	20240604	090400	13636345	2925	2910	2925	2895	1459
700	20240604	090300	9401515	2930	2930	2930	2930	200
701	20240604	090200	8815515	2915	2930	2930	2915	57
702	20240604	090100	8649255	2905	2910	2910	2905	1681
703	20240604	090000	3763045	2910	2935	2935	2910	1289