KissMeData/052220/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	193400	527683995	2980	2980	2980	2980	5791
3	20240605	193300	527683995	2980	2980	2980	2980	0
4	20240605	193200	527683995	2980	2980	2980	2980	0
5	20240605	193100	527683995	2980	2980	2980	2980	0
6	20240605	193000	527683995	2980	2980	2980	2980	0
7	20240605	192900	527683995	2980	2980	2980	2980	0
8	20240605	192800	527683995	2980	2980	2980	2980	0
9	20240605	192700	527683995	2980	2980	2980	2980	0
10	20240605	192600	527683995	2980	2980	2980	2980	0
11	20240605	192500	527683995	2980	2980	2980	2980	0
12	20240605	192400	527683995	2980	2980	2980	2980	0
13	20240605	192300	527683995	2980	2980	2980	2980	0
14	20240605	192200	527683995	2980	2980	2980	2980	0
15	20240605	192100	527683995	2980	2980	2980	2980	0
16	20240605	192000	527683995	2980	2980	2980	2980	0
17	20240605	191900	527683995	2980	2980	2980	2980	0
18	20240605	191800	527683995	2980	2980	2980	2980	0
19	20240605	191700	527683995	2980	2980	2980	2980	0
20	20240605	191600	527683995	2980	2980	2980	2980	0
21	20240605	191500	527683995	2980	2980	2980	2980	0
22	20240605	191400	527683995	2980	2980	2980	2980	0
23	20240605	191300	527683995	2980	2980	2980	2980	0
24	20240605	191200	527683995	2980	2980	2980	2980	0
25	20240605	191100	527683995	2980	2980	2980	2980	0
26	20240605	191000	527683995	2980	2980	2980	2980	0
27	20240605	190900	527683995	2980	2980	2980	2980	0
28	20240605	190800	527683995	2980	2980	2980	2980	0
29	20240605	190700	527683995	2980	2980	2980	2980	0
30	20240605	190600	527683995	2980	2980	2980	2980	0
31	20240605	190500	527683995	2980	2980	2980	2980	0
32	20240605	190400	527683995	2980	2980	2980	2980	5791
33	20240605	190300	527683995	2980	2980	2980	2980	0
34	20240605	190200	527683995	2980	2980	2980	2980	0
35	20240605	190100	527683995	2980	2980	2980	2980	0
36	20240605	190000	527683995	2980	2980	2980	2980	0
37	20240605	185900	527683995	2980	2980	2980	2980	0
38	20240605	185800	527683995	2980	2980	2980	2980	0
39	20240605	185700	527683995	2980	2980	2980	2980	0
40	20240605	185600	527683995	2980	2980	2980	2980	0
41	20240605	185500	527683995	2980	2980	2980	2980	0
42	20240605	185400	527683995	2980	2980	2980	2980	0
43	20240605	185300	527683995	2980	2980	2980	2980	0
44	20240605	185200	527683995	2980	2980	2980	2980	0
45	20240605	185100	527683995	2980	2980	2980	2980	0
46	20240605	185000	527683995	2980	2980	2980	2980	0
47	20240605	184900	527683995	2980	2980	2980	2980	0
48	20240605	184800	527683995	2980	2980	2980	2980	0
49	20240605	184700	527683995	2980	2980	2980	2980	0
50	20240605	184600	527683995	2980	2980	2980	2980	0
51	20240605	184500	527683995	2980	2980	2980	2980	0
52	20240605	184400	527683995	2980	2980	2980	2980	0
53	20240605	184300	527683995	2980	2980	2980	2980	0
54	20240605	184200	527683995	2980	2980	2980	2980	0
55	20240605	184100	527683995	2980	2980	2980	2980	0
56	20240605	184000	527683995	2980	2980	2980	2980	0
57	20240605	183900	527683995	2980	2980	2980	2980	0
58	20240605	183800	527683995	2980	2980	2980	2980	0
59	20240605	183700	527683995	2980	2980	2980	2980	0
60	20240605	183600	527683995	2980	2980	2980	2980	0
61	20240605	183500	527683995	2980	2980	2980	2980	0
62	20240605	183400	527683995	2980	2980	2980	2980	5791
63	20240605	183300	527683995	2980	2980	2980	2980	0
64	20240605	183200	527683995	2980	2980	2980	2980	0
65	20240605	183100	527683995	2980	2980	2980	2980	0
66	20240605	183000	527683995	2980	2980	2980	2980	0
67	20240605	182900	527683995	2980	2980	2980	2980	0
68	20240605	182800	527683995	2980	2980	2980	2980	0
69	20240605	182700	527683995	2980	2980	2980	2980	0
70	20240605	182600	527683995	2980	2980	2980	2980	0
71	20240605	182500	527683995	2980	2980	2980	2980	0
72	20240605	182400	527683995	2980	2980	2980	2980	0
73	20240605	182300	527683995	2980	2980	2980	2980	0
74	20240605	182200	527683995	2980	2980	2980	2980	0
75	20240605	182100	527683995	2980	2980	2980	2980	0
76	20240605	182000	527683995	2980	2980	2980	2980	0
77	20240605	181900	527683995	2980	2980	2980	2980	0
78	20240605	181800	527683995	2980	2980	2980	2980	0
79	20240605	181700	527683995	2980	2980	2980	2980	0
80	20240605	181600	527683995	2980	2980	2980	2980	0
81	20240605	181500	527683995	2980	2980	2980	2980	0
82	20240605	181400	527683995	2980	2980	2980	2980	0
83	20240605	181300	527683995	2980	2980	2980	2980	0
84	20240605	181200	527683995	2980	2980	2980	2980	0
85	20240605	181100	527683995	2980	2980	2980	2980	0
86	20240605	181000	527683995	2980	2980	2980	2980	0
87	20240605	180900	527683995	2980	2980	2980	2980	0
88	20240605	180800	527683995	2980	2980	2980	2980	0
89	20240605	180700	527683995	2980	2980	2980	2980	0
90	20240605	180600	527683995	2980	2980	2980	2980	0
91	20240605	180500	527683995	2980	2980	2980	2980	0
92	20240605	180400	527683995	2980	2980	2980	2980	5791
93	20240605	180300	527683995	2980	2980	2980	2980	0
94	20240605	180200	527683995	2980	2980	2980	2980	0
95	20240605	180100	527683995	2980	2980	2980	2980	0
96	20240605	180000	527683995	2980	2980	2980	2980	0
97	20240605	175900	527683995	2980	2980	2980	2980	0
98	20240605	175800	527683995	2980	2980	2980	2980	0
99	20240605	175700	527683995	2980	2980	2980	2980	0
100	20240605	175600	527683995	2980	2980	2980	2980	0
101	20240605	175500	527683995	2980	2980	2980	2980	0
102	20240605	175400	527683995	2980	2980	2980	2980	0
103	20240605	175300	527683995	2980	2980	2980	2980	0
104	20240605	175200	527683995	2980	2980	2980	2980	0
105	20240605	175100	527683995	2980	2980	2980	2980	0
106	20240605	175000	527683995	2980	2980	2980	2980	0
107	20240605	174900	527683995	2980	2980	2980	2980	0
108	20240605	174800	527683995	2980	2980	2980	2980	0
109	20240605	174700	527683995	2980	2980	2980	2980	0
110	20240605	174600	527683995	2980	2980	2980	2980	0
111	20240605	174500	527683995	2980	2980	2980	2980	0
112	20240605	174400	527683995	2980	2980	2980	2980	0
113	20240605	174300	527683995	2980	2980	2980	2980	0
114	20240605	174200	527683995	2980	2980	2980	2980	0
115	20240605	174100	527683995	2980	2980	2980	2980	0
116	20240605	174000	527683995	2980	2980	2980	2980	0
117	20240605	173900	527683995	2980	2980	2980	2980	0
118	20240605	173800	527683995	2980	2980	2980	2980	0
119	20240605	173700	527683995	2980	2980	2980	2980	0
120	20240605	173600	527683995	2980	2980	2980	2980	0
121	20240605	173500	527683995	2980	2980	2980	2980	0
122	20240605	173400	527683995	2980	2980	2980	2980	5791
123	20240605	173300	527683995	2980	2980	2980	2980	0
124	20240605	173200	527683995	2980	2980	2980	2980	0
125	20240605	173100	527683995	2980	2980	2980	2980	0
126	20240605	173000	527683995	2980	2980	2980	2980	0
127	20240605	172900	527683995	2980	2980	2980	2980	0
128	20240605	172800	527683995	2980	2980	2980	2980	0
129	20240605	172700	527683995	2980	2980	2980	2980	0
130	20240605	172600	527683995	2980	2980	2980	2980	0
131	20240605	172500	527683995	2980	2980	2980	2980	0
132	20240605	172400	527683995	2980	2980	2980	2980	0
133	20240605	172300	527683995	2980	2980	2980	2980	0
134	20240605	172200	527683995	2980	2980	2980	2980	0
135	20240605	172100	527683995	2980	2980	2980	2980	0
136	20240605	172000	527683995	2980	2980	2980	2980	0
137	20240605	171900	527683995	2980	2980	2980	2980	0
138	20240605	171800	527683995	2980	2980	2980	2980	0
139	20240605	171700	527683995	2980	2980	2980	2980	0
140	20240605	171600	527683995	2980	2980	2980	2980	0
141	20240605	171500	527683995	2980	2980	2980	2980	0
142	20240605	171400	527683995	2980	2980	2980	2980	0
143	20240605	171300	527683995	2980	2980	2980	2980	0
144	20240605	171200	527683995	2980	2980	2980	2980	0
145	20240605	171100	527683995	2980	2980	2980	2980	0
146	20240605	171000	527683995	2980	2980	2980	2980	0
147	20240605	170900	527683995	2980	2980	2980	2980	0
148	20240605	170800	527683995	2980	2980	2980	2980	0
149	20240605	170700	527683995	2980	2980	2980	2980	0
150	20240605	170600	527683995	2980	2980	2980	2980	0
151	20240605	170500	527683995	2980	2980	2980	2980	0
152	20240605	170400	527683995	2980	2980	2980	2980	5791
153	20240605	170300	527683995	2980	2980	2980	2980	0
154	20240605	170200	527683995	2980	2980	2980	2980	0
155	20240605	170100	527683995	2980	2980	2980	2980	0
156	20240605	170000	527683995	2980	2980	2980	2980	0
157	20240605	165900	527683995	2980	2980	2980	2980	0
158	20240605	165800	527683995	2980	2980	2980	2980	0
159	20240605	165700	527683995	2980	2980	2980	2980	0
160	20240605	165600	527683995	2980	2980	2980	2980	0
161	20240605	165500	527683995	2980	2980	2980	2980	0
162	20240605	165400	527683995	2980	2980	2980	2980	0
163	20240605	165300	527683995	2980	2980	2980	2980	0
164	20240605	165200	527683995	2980	2980	2980	2980	0
165	20240605	165100	527683995	2980	2980	2980	2980	0
166	20240605	165000	527683995	2980	2980	2980	2980	0
167	20240605	164900	527683995	2980	2980	2980	2980	0
168	20240605	164800	527683995	2980	2980	2980	2980	0
169	20240605	164700	527683995	2980	2980	2980	2980	0
170	20240605	164600	527683995	2980	2980	2980	2980	0
171	20240605	164500	527683995	2980	2980	2980	2980	0
172	20240605	164400	527683995	2980	2980	2980	2980	0
173	20240605	164300	527683995	2980	2980	2980	2980	0
174	20240605	164200	527683995	2980	2980	2980	2980	0
175	20240605	164100	527683995	2980	2980	2980	2980	0
176	20240605	164000	527683995	2980	2980	2980	2980	0
177	20240605	163900	527683995	2980	2980	2980	2980	0
178	20240605	163800	527683995	2980	2980	2980	2980	0
179	20240605	163700	527683995	2980	2980	2980	2980	0
180	20240605	163600	527683995	2980	2980	2980	2980	0
181	20240605	163500	527683995	2980	2980	2980	2980	0
182	20240605	163400	527683995	2980	2980	2980	2980	5791
183	20240605	163300	527683995	2980	2980	2980	2980	0
184	20240605	163200	527683995	2980	2980	2980	2980	0
185	20240605	163100	527683995	2980	2980	2980	2980	0
186	20240605	163000	527683995	2980	2980	2980	2980	0
187	20240605	162900	527683995	2980	2980	2980	2980	0
188	20240605	162800	527683995	2980	2980	2980	2980	0
189	20240605	162700	527683995	2980	2980	2980	2980	0
190	20240605	162600	527683995	2980	2980	2980	2980	0
191	20240605	162500	527683995	2980	2980	2980	2980	0
192	20240605	162400	527683995	2980	2980	2980	2980	0
193	20240605	162300	527683995	2980	2980	2980	2980	0
194	20240605	162200	527683995	2980	2980	2980	2980	0
195	20240605	162100	527683995	2980	2980	2980	2980	0
196	20240605	162000	527683995	2980	2980	2980	2980	0
197	20240605	161900	527683995	2980	2980	2980	2980	0
198	20240605	161800	527683995	2980	2980	2980	2980	0
199	20240605	161700	527683995	2980	2980	2980	2980	0
200	20240605	161600	527683995	2980	2980	2980	2980	0
201	20240605	161500	527683995	2980	2980	2980	2980	0
202	20240605	161400	527683995	2980	2980	2980	2980	0
203	20240605	161300	527683995	2980	2980	2980	2980	0
204	20240605	161200	527683995	2980	2980	2980	2980	0
205	20240605	161100	527683995	2980	2980	2980	2980	0
206	20240605	161000	527683995	2980	2980	2980	2980	0
207	20240605	160900	527683995	2980	2980	2980	2980	0
208	20240605	160800	527683995	2980	2980	2980	2980	0
209	20240605	160700	527683995	2980	2980	2980	2980	0
210	20240605	160600	527683995	2980	2980	2980	2980	0
211	20240605	160500	527683995	2980	2980	2980	2980	0
212	20240605	160400	527683995	2980	2980	2980	2980	5791
213	20240605	160300	527683995	2980	2980	2980	2980	0
214	20240605	160200	527683995	2980	2980	2980	2980	0
215	20240605	160100	527683995	2980	2980	2980	2980	0
216	20240605	160000	527683995	2980	2980	2980	2980	0
217	20240605	155900	527683995	2980	2980	2980	2980	0
218	20240605	155800	527683995	2980	2980	2980	2980	0
219	20240605	155700	527683995	2980	2980	2980	2980	0
220	20240605	155600	527683995	2980	2980	2980	2980	0
221	20240605	155500	527683995	2980	2980	2980	2980	0
222	20240605	155400	527683995	2980	2980	2980	2980	0
223	20240605	155300	527683995	2980	2980	2980	2980	0
224	20240605	155200	527683995	2980	2980	2980	2980	0
225	20240605	155100	527683995	2980	2980	2980	2980	0
226	20240605	155000	527683995	2980	2980	2980	2980	0
227	20240605	154900	527683995	2980	2980	2980	2980	0
228	20240605	154800	527683995	2980	2980	2980	2980	0
229	20240605	154700	527683995	2980	2980	2980	2980	0
230	20240605	154600	527683995	2980	2980	2980	2980	0
231	20240605	154500	527683995	2980	2980	2980	2980	0
232	20240605	154400	527683995	2980	2980	2980	2980	0
233	20240605	154300	527683995	2980	2980	2980	2980	0
234	20240605	154200	527683995	2980	2980	2980	2980	0
235	20240605	154100	527683995	2980	2980	2980	2980	0
236	20240605	154000	527683995	2980	2980	2980	2980	0
237	20240605	153900	527683995	2980	2980	2980	2980	0
238	20240605	153800	527683995	2980	2980	2980	2980	0
239	20240605	153700	527683995	2980	2980	2980	2980	0
240	20240605	153600	527683995	2980	2980	2980	2980	0
241	20240605	153500	527683995	2980	2980	2980	2980	0
242	20240605	153400	527683995	2980	2980	2980	2980	5791
243	20240605	153300	527683995	2980	2980	2980	2980	0
244	20240605	153200	527683995	2980	2980	2980	2980	0
245	20240605	153100	527683995	2980	2980	2980	2980	0
246	20240605	153000	527683995	2980	2980	2980	2980	5791
247	20240605	152900	510426815	2975	2975	2975	2975	0
248	20240605	152800	510426815	2975	2975	2975	2975	0
249	20240605	152700	510426815	2975	2975	2975	2975	0
250	20240605	152600	510426815	2975	2975	2975	2975	0
251	20240605	152500	510426815	2975	2975	2975	2975	0
252	20240605	152400	510426815	2975	2975	2975	2975	0
253	20240605	152300	510426815	2975	2975	2975	2975	0
254	20240605	152200	510426815	2975	2975	2975	2975	0
255	20240605	152100	510426815	2975	2975	2975	2975	0
256	20240605	152000	510426815	2975	2975	2975	2975	0
257	20240605	151900	510426815	2975	2915	2985	2915	15347
258	20240605	151800	464752815	2950	2915	2950	2915	13557
259	20240605	151700	424777085	2915	2960	2980	2900	45434
260	20240605	151600	291835360	2940	2945	2960	2940	43
261	20240605	151500	291708735	2960	2950	2960	2940	1983
262	20240605	151400	285873135	2960	2955	2960	2955	8
263	20240605	151300	285849490	2955	2955	2955	2955	1
264	20240605	151200	285846535	2955	2955	2955	2955	0
265	20240605	151100	285846535	2955	2960	2960	2955	2
266	20240605	151000	285840620	2950	2950	2950	2950	0
267	20240605	150900	285840620	2950	2950	2950	2950	0
268	20240605	150800	285840620	2950	2950	2950	2950	0
269	20240605	150700	285840620	2950	2950	2950	2950	500
270	20240605	150600	284365620	2960	2960	2960	2960	0
271	20240605	150500	284365620	2960	2960	2960	2960	0
272	20240605	150400	284365620	2960	2950	2960	2950	80
273	20240605	150300	284129570	2955	2955	2955	2955	1
274	20240605	150200	284126615	2965	2965	2965	2965	0
275	20240605	150100	284126615	2965	2965	2965	2965	0
276	20240605	150000	284126615	2965	2965	2965	2965	0
277	20240605	145900	284126615	2965	2965	2965	2965	4
278	20240605	145800	284114755	2950	2955	2955	2950	83
279	20240605	145700	283869900	2965	2965	2965	2965	0
280	20240605	145600	283869900	2965	2965	2965	2965	0
281	20240605	145500	283869900	2965	2965	2965	2965	0
282	20240605	145400	283869900	2965	2965	2965	2965	0
283	20240605	145300	283869900	2965	2965	2965	2965	0
284	20240605	145200	283869900	2965	2965	2965	2965	0
285	20240605	145100	283869900	2965	2965	2965	2965	0
286	20240605	145000	283869900	2965	2965	2965	2965	0
287	20240605	144900	283869900	2965	2965	2965	2965	0
288	20240605	144800	283869900	2965	2965	2965	2965	0
289	20240605	144700	283869900	2965	2965	2965	2965	40
290	20240605	144600	283751300	2965	2965	2965	2965	11
291	20240605	144500	283718685	2955	2955	2955	2955	143
292	20240605	144400	283296120	2965	2965	2965	2965	0
293	20240605	144300	283296120	2965	2965	2965	2965	0
294	20240605	144200	283296120	2965	2965	2965	2965	0
295	20240605	144100	283296120	2965	2965	2965	2965	0
296	20240605	144000	283296120	2965	2965	2965	2965	10
297	20240605	143900	283266470	2955	2955	2955	2955	100
298	20240605	143800	282970970	2960	2960	2960	2960	0
299	20240605	143700	282970970	2960	2960	2960	2960	2
300	20240605	143600	282965050	2965	2965	2965	2965	0
301	20240605	143500	282965050	2965	2965	2965	2965	0
302	20240605	143400	282965050	2965	2965	2965	2965	0
303	20240605	143300	282965050	2965	2965	2965	2965	0
304	20240605	143200	282965050	2965	2965	2965	2965	0
305	20240605	143100	282965050	2965	2965	2965	2965	0
306	20240605	143000	282965050	2965	2965	2965	2965	0
307	20240605	142900	282965050	2965	2965	2965	2965	0
308	20240605	142800	282965050	2965	2965	2965	2965	0
309	20240605	142700	282965050	2965	2965	2965	2965	0
310	20240605	142600	282965050	2965	2965	2965	2965	0
311	20240605	142500	282965050	2965	2965	2965	2965	0
312	20240605	142400	282965050	2965	2965	2965	2965	0
313	20240605	142300	282965050	2965	2965	2965	2965	0
314	20240605	142200	282965050	2965	2960	2965	2950	204
315	20240605	142100	282362550	2970	2970	2970	2970	0
316	20240605	142000	282362550	2970	2970	2970	2970	0
317	20240605	141900	282362550	2970	2970	2970	2970	0
318	20240605	141800	282362550	2970	2970	2970	2970	0
319	20240605	141700	282362550	2970	2970	2970	2970	0
320	20240605	141600	282362550	2970	2970	2970	2970	0
321	20240605	141500	282362550	2970	2970	2970	2970	0
322	20240605	141400	282362550	2970	2965	2970	2965	12
323	20240605	141300	282326915	2970	2955	2970	2955	1482
324	20240605	141200	277931970	2950	2970	2970	2940	10737
325	20240605	141100	246303565	2970	2970	2970	2970	0
326	20240605	141000	246303565	2970	2975	2980	2970	138
327	20240605	140900	245893290	2975	2975	2975	2975	50
328	20240605	140800	245744540	2975	2970	2975	2970	11
329	20240605	140700	245711820	2970	2975	2975	2970	35
330	20240605	140600	245607865	2980	2955	2980	2940	8496
331	20240605	140500	220528420	2960	2960	2960	2960	0
332	20240605	140400	220528420	2960	2960	2960	2960	0
333	20240605	140300	220528420	2960	2960	2960	2960	0
334	20240605	140200	220528420	2960	2960	2960	2960	0
335	20240605	140100	220528420	2960	2960	2960	2960	0
336	20240605	140000	220528420	2960	2960	2960	2960	0
337	20240605	135900	220528420	2960	2960	2960	2960	0
338	20240605	135800	220528420	2960	2960	2960	2960	0
339	20240605	135700	220528420	2960	2960	2960	2960	0
340	20240605	135600	220528420	2960	2960	2960	2960	0
341	20240605	135500	220528420	2960	2960	2960	2960	0
342	20240605	135400	220528420	2960	2960	2960	2960	0
343	20240605	135300	220528420	2960	2960	2960	2960	0
344	20240605	135200	220528420	2960	2960	2960	2960	0
345	20240605	135100	220528420	2960	2960	2960	2960	0
346	20240605	135000	220528420	2960	2955	2960	2955	1011
347	20240605	134900	217540860	2955	2955	2955	2955	0
348	20240605	134800	217540860	2955	2955	2955	2955	7
349	20240605	134700	217520175	2955	2955	2955	2955	0
350	20240605	134600	217520175	2955	2955	2955	2955	60
351	20240605	134500	217342875	2960	2960	2960	2960	0
352	20240605	134400	217342875	2960	2960	2960	2960	0
353	20240605	134300	217342875	2960	2955	2960	2955	11
354	20240605	134200	217310320	2960	2960	2960	2960	0
355	20240605	134100	217310320	2960	2960	2960	2960	0
356	20240605	134000	217310320	2960	2960	2960	2960	0
357	20240605	133900	217310320	2960	2960	2960	2960	0
358	20240605	133800	217310320	2960	2960	2960	2960	0
359	20240605	133700	217310320	2960	2960	2960	2960	0
360	20240605	133600	217310320	2960	2960	2960	2960	23
361	20240605	133500	217242240	2950	2950	2965	2950	5539
362	20240605	133400	200890905	2945	2950	2950	2945	162
363	20240605	133300	200413305	2950	2965	2965	2935	25002
364	20240605	133200	126910235	2970	2975	2975	2970	37
365	20240605	133100	126800275	2980	2980	2980	2980	0
366	20240605	133000	126800275	2980	2980	2980	2980	0
367	20240605	132900	126800275	2980	2980	2980	2980	1
368	20240605	132800	126797295	2985	2985	2985	2985	1
369	20240605	132700	126794310	2990	2990	2990	2990	23
370	20240605	132600	126725540	2990	2955	2990	2940	20351
371	20240605	132500	66556735	2960	2960	2960	2960	0
372	20240605	132400	66556735	2960	2960	2960	2960	2798
373	20240605	132300	58274655	2960	2960	2960	2960	0
374	20240605	132200	58274655	2960	2960	2960	2960	0
375	20240605	132100	58274655	2960	2960	2960	2960	0
376	20240605	132000	58274655	2960	2960	2960	2960	0
377	20240605	131900	58274655	2960	2960	2960	2960	10
378	20240605	131800	58245055	2955	2955	2955	2955	0
379	20240605	131700	58245055	2955	2955	2955	2955	0
380	20240605	131600	58245055	2955	2955	2955	2955	0
381	20240605	131500	58245055	2955	2955	2955	2955	0
382	20240605	131400	58245055	2955	2955	2955	2955	2
383	20240605	131300	58239145	2960	2960	2960	2960	0
384	20240605	131200	58239145	2960	2960	2960	2960	0
385	20240605	131100	58239145	2960	2960	2960	2960	0
386	20240605	131000	58239145	2960	2960	2960	2960	0
387	20240605	130900	58239145	2960	2960	2960	2960	0
388	20240605	130800	58239145	2960	2960	2960	2960	0
389	20240605	130700	58239145	2960	2960	2960	2960	0
390	20240605	130600	58239145	2960	2960	2960	2960	0
391	20240605	130500	58239145	2960	2960	2960	2960	11
392	20240605	130400	58206585	2950	2950	2950	2950	0
393	20240605	130300	58206585	2950	2950	2950	2950	0
394	20240605	130200	58206585	2950	2950	2950	2950	0
395	20240605	130100	58206585	2950	2950	2950	2950	0
396	20240605	130000	58206585	2950	2950	2950	2950	0
397	20240605	125900	58206585	2950	2955	2955	2950	105
398	20240605	125800	57896805	2960	2960	2960	2960	17
399	20240605	125700	57846485	2960	2960	2960	2960	0
400	20240605	125600	57846485	2960	2960	2960	2960	0
401	20240605	125500	57846485	2960	2960	2960	2960	0
402	20240605	125400	57846485	2960	2960	2960	2960	0
403	20240605	125300	57846485	2960	2960	2960	2960	0
404	20240605	125200	57846485	2960	2960	2960	2960	0
405	20240605	125100	57846485	2960	2960	2960	2960	0
406	20240605	125000	57846485	2960	2960	2960	2960	0
407	20240605	124900	57846485	2960	2960	2960	2960	50
408	20240605	124800	57698485	2960	2960	2960	2960	0
409	20240605	124700	57698485	2960	2960	2960	2960	0
410	20240605	124600	57698485	2960	2960	2960	2960	0
411	20240605	124500	57698485	2960	2960	2960	2960	0
412	20240605	124400	57698485	2960	2960	2960	2960	4
413	20240605	124300	57686645	2960	2960	2960	2960	0
414	20240605	124200	57686645	2960	2960	2960	2960	0
415	20240605	124100	57686645	2960	2960	2960	2960	100
416	20240605	124000	57390645	2960	2960	2960	2960	0
417	20240605	123900	57390645	2960	2960	2960	2960	0
418	20240605	123800	57390645	2960	2960	2960	2960	0
419	20240605	123700	57390645	2960	2960	2960	2960	0
420	20240605	123600	57390645	2960	2960	2960	2960	0
421	20240605	123500	57390645	2960	2960	2960	2960	0
422	20240605	123400	57390645	2960	2960	2960	2960	0
423	20240605	123300	57390645	2960	2960	2960	2960	0
424	20240605	123200	57390645	2960	2960	2960	2960	0
425	20240605	123100	57390645	2960	2960	2960	2960	0
426	20240605	123000	57390645	2960	2960	2960	2960	0
427	20240605	122900	57390645	2960	2960	2960	2960	0
428	20240605	122800	57390645	2960	2960	2960	2960	0
429	20240605	122700	57390645	2960	2960	2960	2960	0
430	20240605	122600	57390645	2960	2960	2960	2960	0
431	20240605	122500	57390645	2960	2960	2960	2960	11
432	20240605	122400	57358085	2950	2950	2950	2950	0
433	20240605	122300	57358085	2950	2950	2950	2950	0
434	20240605	122200	57358085	2950	2950	2950	2950	0
435	20240605	122100	57358085	2950	2950	2950	2950	0
436	20240605	122000	57358085	2950	2950	2950	2950	0
437	20240605	121900	57358085	2950	2955	2955	2950	29
438	20240605	121800	57272520	2960	2960	2960	2960	1
439	20240605	121700	57269560	2960	2960	2960	2960	0
440	20240605	121600	57269560	2960	2960	2960	2960	1
441	20240605	121500	57266600	2950	2950	2950	2950	0
442	20240605	121400	57266600	2950	2950	2950	2950	0
443	20240605	121300	57266600	2950	2950	2950	2950	0
444	20240605	121200	57266600	2950	2950	2950	2950	0
445	20240605	121100	57266600	2950	2950	2950	2950	0
446	20240605	121000	57266600	2950	2950	2950	2950	0
447	20240605	120900	57266600	2950	2950	2950	2950	0
448	20240605	120800	57266600	2950	2950	2950	2950	0
449	20240605	120700	57266600	2950	2950	2950	2950	126
450	20240605	120600	56894900	2960	2960	2960	2960	0
451	20240605	120500	56894900	2960	2960	2960	2960	0
452	20240605	120400	56894900	2960	2960	2960	2960	0
453	20240605	120300	56894900	2960	2960	2960	2960	0
454	20240605	120200	56894900	2960	2960	2960	2960	0
455	20240605	120100	56894900	2960	2960	2960	2960	0
456	20240605	120000	56894900	2960	2960	2960	2960	0
457	20240605	115900	56894900	2960	2960	2960	2960	0
458	20240605	115800	56894900	2960	2960	2960	2960	0
459	20240605	115700	56894900	2960	2960	2960	2960	0
460	20240605	115600	56894900	2960	2960	2960	2960	0
461	20240605	115500	56894900	2960	2960	2960	2960	0
462	20240605	115400	56894900	2960	2960	2960	2960	0
463	20240605	115300	56894900	2960	2960	2960	2960	0
464	20240605	115200	56894900	2960	2960	2960	2960	0
465	20240605	115100	56894900	2960	2960	2960	2960	0
466	20240605	115000	56894900	2960	2960	2960	2960	1
467	20240605	114900	56891940	2960	2960	2960	2960	0
468	20240605	114800	56891940	2960	2960	2960	2960	0
469	20240605	114700	56891940	2960	2960	2960	2960	0
470	20240605	114600	56891940	2960	2960	2960	2960	0
471	20240605	114500	56891940	2960	2960	2960	2960	0
472	20240605	114400	56891940	2960	2960	2960	2960	0
473	20240605	114300	56891940	2960	2960	2960	2960	0
474	20240605	114200	56891940	2960	2960	2960	2960	10
475	20240605	114100	56862340	2950	2950	2950	2950	0
476	20240605	114000	56862340	2950	2950	2950	2950	0
477	20240605	113900	56862340	2950	2950	2950	2950	0
478	20240605	113800	56862340	2950	2950	2950	2950	547
479	20240605	113700	55248690	2960	2960	2960	2960	0
480	20240605	113600	55248690	2960	2960	2960	2960	0
481	20240605	113500	55248690	2960	2960	2960	2960	0
482	20240605	113400	55248690	2960	2960	2960	2960	0
483	20240605	113300	55248690	2960	2960	2960	2960	0
484	20240605	113200	55248690	2960	2960	2960	2960	0
485	20240605	113100	55248690	2960	2960	2960	2960	0
486	20240605	113000	55248690	2960	2950	2960	2950	211
487	20240605	112900	54626130	2960	2950	2960	2950	110
488	20240605	112800	54301530	2960	2960	2960	2960	0
489	20240605	112700	54301530	2960	2950	2960	2950	726
490	20240605	112600	52159730	2955	2955	2955	2955	0
491	20240605	112500	52159730	2955	2955	2955	2955	0
492	20240605	112400	52159730	2955	2955	2955	2955	0
493	20240605	112300	52159730	2955	2955	2955	2955	0
494	20240605	112200	52159730	2955	2955	2955	2955	286
495	20240605	112100	51314600	2960	2960	2960	2960	0
496	20240605	112000	51314600	2960	2960	2960	2960	50
497	20240605	111900	51166600	2960	2960	2965	2960	146
498	20240605	111800	50734295	2960	2960	2960	2960	100
499	20240605	111700	50438295	2970	2970	2970	2970	7
500	20240605	111600	50417505	2970	2970	2970	2970	1
501	20240605	111500	50414535	2970	2970	2970	2970	0
502	20240605	111400	50414535	2970	2970	2970	2970	0
503	20240605	111300	50414535	2970	2970	2970	2970	0
504	20240605	111200	50414535	2970	2970	2970	2970	0
505	20240605	111100	50414535	2970	2970	2970	2970	0
506	20240605	111000	50414535	2970	2970	2970	2970	0
507	20240605	110900	50414535	2970	2970	2970	2970	0
508	20240605	110800	50414535	2970	2970	2970	2970	0
509	20240605	110700	50414535	2970	2970	2970	2970	0
510	20240605	110600	50414535	2970	2970	2970	2970	0
511	20240605	110500	50414535	2970	2970	2970	2970	0
512	20240605	110400	50414535	2970	2970	2970	2970	0
513	20240605	110300	50414535	2970	2970	2970	2970	0
514	20240605	110200	50414535	2970	2970	2970	2970	0
515	20240605	110100	50414535	2970	2970	2970	2970	0
516	20240605	110000	50414535	2970	2970	2970	2970	0
517	20240605	105900	50414535	2970	2970	2970	2970	10
518	20240605	105800	50384835	2965	2965	2965	2965	0
519	20240605	105700	50384835	2965	2965	2965	2965	0
520	20240605	105600	50384835	2965	2965	2965	2965	0
521	20240605	105500	50384835	2965	2965	2965	2965	0
522	20240605	105400	50384835	2965	2965	2965	2965	0
523	20240605	105300	50384835	2965	2965	2965	2965	1
524	20240605	105200	50381870	2970	2970	2970	2970	0
525	20240605	105100	50381870	2970	2970	2970	2970	0
526	20240605	105000	50381870	2970	2970	2970	2970	0
527	20240605	104900	50381870	2970	2970	2970	2970	0
528	20240605	104800	50381870	2970	2970	2970	2970	0
529	20240605	104700	50381870	2970	2970	2970	2970	0
530	20240605	104600	50381870	2970	2970	2970	2970	0
531	20240605	104500	50381870	2970	2970	2970	2970	0
532	20240605	104400	50381870	2970	2965	2970	2965	60
533	20240605	104300	50203920	2970	2965	2970	2965	23
534	20240605	104200	50135670	2965	2970	2970	2965	37
535	20240605	104100	50025800	2970	2970	2970	2970	66
536	20240605	104000	49829780	2970	2970	2970	2970	33
537	20240605	103900	49731770	2970	2970	2970	2970	0
538	20240605	103800	49731770	2970	2970	2970	2970	0
539	20240605	103700	49731770	2970	2970	2970	2970	4
540	20240605	103600	49719890	2970	2970	2970	2970	0
541	20240605	103500	49719890	2970	2970	2970	2970	0
542	20240605	103400	49719890	2970	2970	2970	2970	7
543	20240605	103300	49699100	2970	2970	2970	2970	0
544	20240605	103200	49699100	2970	2970	2970	2970	0
545	20240605	103100	49699100	2970	2970	2970	2970	0
546	20240605	103000	49699100	2970	2970	2970	2970	0
547	20240605	102900	49699100	2970	2970	2970	2970	100
548	20240605	102800	49402100	2970	2970	2970	2970	0
549	20240605	102700	49402100	2970	2970	2970	2970	0
550	20240605	102600	49402100	2970	2970	2970	2970	0
551	20240605	102500	49402100	2970	2970	2970	2970	0
552	20240605	102400	49402100	2970	2970	2970	2970	0
553	20240605	102300	49402100	2970	2970	2970	2970	0
554	20240605	102200	49402100	2970	2965	2970	2965	71
555	20240605	102100	49191525	2955	2955	2955	2955	1
556	20240605	102000	49188570	2965	2965	2965	2965	0
557	20240605	101900	49188570	2965	2960	2965	2960	517
558	20240605	101800	47657745	2960	2960	2960	2960	0
559	20240605	101700	47657745	2960	2960	2960	2960	0
560	20240605	101600	47657745	2960	2960	2960	2960	0
561	20240605	101500	47657745	2960	2960	2960	2960	0
562	20240605	101400	47657745	2960	2960	2960	2960	15
563	20240605	101300	47613345	2960	2960	2960	2960	0
564	20240605	101200	47613345	2960	2960	2960	2960	0
565	20240605	101100	47613345	2960	2960	2960	2960	0
566	20240605	101000	47613345	2960	2960	2960	2960	200
567	20240605	100900	47021345	2960	2960	2960	2960	20
568	20240605	100800	46962145	2960	2960	2960	2960	0
569	20240605	100700	46962145	2960	2960	2960	2960	0
570	20240605	100600	46962145	2960	2960	2960	2960	4
571	20240605	100500	46950305	2960	2960	2960	2960	2
572	20240605	100400	46944385	2960	2960	2960	2960	0
573	20240605	100300	46944385	2960	2960	2960	2960	102
574	20240605	100200	46642465	2960	2960	2960	2960	1
575	20240605	100100	46639505	2960	2960	2960	2960	1
576	20240605	100000	46636545	2960	2960	2960	2960	9
577	20240605	095900	46609905	2960	2960	2960	2960	2
578	20240605	095800	46603985	2960	2960	2960	2960	0
579	20240605	095700	46603985	2960	2960	2960	2960	3
580	20240605	095600	46595105	2960	2960	2960	2960	0
581	20240605	095500	46595105	2960	2960	2960	2960	1
582	20240605	095400	46592145	2945	2960	2960	2945	118
583	20240605	095300	46244380	2960	2960	2960	2960	0
584	20240605	095200	46244380	2960	2960	2960	2960	0
585	20240605	095100	46244380	2960	2960	2960	2960	0
586	20240605	095000	46244380	2960	2960	2960	2960	0
587	20240605	094900	46244380	2960	2960	2960	2960	0
588	20240605	094800	46244380	2960	2960	2960	2960	0
589	20240605	094700	46244380	2960	2960	2960	2960	0
590	20240605	094600	46244380	2960	2960	2960	2960	0
591	20240605	094500	46244380	2960	2960	2960	2960	0
592	20240605	094400	46244380	2960	2960	2960	2960	11
593	20240605	094300	46211820	2960	2960	2960	2945	420
594	20240605	094200	44973420	2950	2950	2950	2950	10
595	20240605	094100	44943920	2960	2955	2960	2955	25
596	20240605	094000	44869995	2960	2960	2960	2960	0
597	20240605	093900	44869995	2960	2960	2960	2960	0
598	20240605	093800	44869995	2960	2960	2960	2960	13
599	20240605	093700	44831515	2970	2970	2970	2970	10
600	20240605	093600	44801815	2965	2965	2965	2935	3023
601	20240605	093500	35904435	2975	2975	2975	2975	0
602	20240605	093400	35904435	2975	2975	2975	2975	0
603	20240605	093300	35904435	2975	2975	2975	2975	10
604	20240605	093200	35874685	2970	2970	2970	2970	2
605	20240605	093100	35868745	2970	2970	2970	2970	1
606	20240605	093000	35865775	2975	2975	2975	2975	1
607	20240605	092900	35862800	2975	2975	2975	2975	0
608	20240605	092800	35862800	2975	2975	2975	2975	0
609	20240605	092700	35862800	2975	2975	2975	2975	5
610	20240605	092600	35847925	2980	2980	2980	2980	0
611	20240605	092500	35847925	2980	2980	2980	2980	0
612	20240605	092400	35847925	2980	2980	2980	2980	0
613	20240605	092300	35847925	2980	2975	2980	2960	310
614	20240605	092200	34929970	2980	2980	2980	2980	12
615	20240605	092100	34894210	2975	2975	2975	2975	14
616	20240605	092000	34852560	2980	2980	2980	2980	100
617	20240605	091900	34554560	2985	2980	2985	2935	5010
618	20240605	091800	19773680	2985	2980	2985	2980	164
619	20240605	091700	19284310	2985	2985	2985	2985	1
620	20240605	091600	19281325	2985	2985	2985	2985	0
621	20240605	091500	19281325	2985	2985	2985	2985	0
622	20240605	091400	19281325	2985	2985	2985	2985	1
623	20240605	091300	19278340	2990	2990	2990	2990	0
624	20240605	091200	19278340	2990	2990	2990	2990	31
625	20240605	091100	19185650	2995	2995	2995	2995	0
626	20240605	091000	19185650	2995	2995	2995	2995	0
627	20240605	090900	19185650	2995	2995	2995	2995	0
628	20240605	090800	19185650	2995	2995	2995	2995	0
629	20240605	090700	19185650	2995	2995	2995	2995	0
630	20240605	090600	19185650	2995	2995	2995	2995	11
631	20240605	090500	19152705	2990	2990	2990	2990	17
632	20240605	090400	19101875	2995	2995	2995	2995	0
633	20240605	090300	19101875	2995	2995	2995	2995	0
634	20240605	090200	19101875	2995	2995	2995	2995	1
635	20240605	090100	19098880	2995	2990	2995	2990	26
636	20240605	090000	19021080	2990	2980	2990	2980	6365