KissMeData/105550/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	201300	1137197325	2715	2715	2715	2715	6560
3	20240605	201200	1137197325	2715	2715	2715	2715	0
4	20240605	201100	1137197325	2715	2715	2715	2715	0
5	20240605	201000	1137197325	2715	2715	2715	2715	0
6	20240605	200900	1137197325	2715	2715	2715	2715	0
7	20240605	200800	1137197325	2715	2715	2715	2715	0
8	20240605	200700	1137197325	2715	2715	2715	2715	0
9	20240605	200600	1137197325	2715	2715	2715	2715	0
10	20240605	200500	1137197325	2715	2715	2715	2715	0
11	20240605	200400	1137197325	2715	2715	2715	2715	0
12	20240605	200300	1137197325	2715	2715	2715	2715	0
13	20240605	200200	1137197325	2715	2715	2715	2715	0
14	20240605	200100	1137197325	2715	2715	2715	2715	0
15	20240605	200000	1137197325	2715	2715	2715	2715	0
16	20240605	195900	1137197325	2715	2715	2715	2715	0
17	20240605	195800	1137197325	2715	2715	2715	2715	0
18	20240605	195700	1137197325	2715	2715	2715	2715	0
19	20240605	195600	1137197325	2715	2715	2715	2715	0
20	20240605	195500	1137197325	2715	2715	2715	2715	0
21	20240605	195400	1137197325	2715	2715	2715	2715	0
22	20240605	195300	1137197325	2715	2715	2715	2715	0
23	20240605	195200	1137197325	2715	2715	2715	2715	0
24	20240605	195100	1137197325	2715	2715	2715	2715	0
25	20240605	195000	1137197325	2715	2715	2715	2715	0
26	20240605	194900	1137197325	2715	2715	2715	2715	0
27	20240605	194800	1137197325	2715	2715	2715	2715	0
28	20240605	194700	1137197325	2715	2715	2715	2715	0
29	20240605	194600	1137197325	2715	2715	2715	2715	0
30	20240605	194500	1137197325	2715	2715	2715	2715	0
31	20240605	194400	1137197325	2715	2715	2715	2715	0
32	20240605	194300	1137197325	2715	2715	2715	2715	6560
33	20240605	194200	1137197325	2715	2715	2715	2715	0
34	20240605	194100	1137197325	2715	2715	2715	2715	0
35	20240605	194000	1137197325	2715	2715	2715	2715	0
36	20240605	193900	1137197325	2715	2715	2715	2715	0
37	20240605	193800	1137197325	2715	2715	2715	2715	0
38	20240605	193700	1137197325	2715	2715	2715	2715	0
39	20240605	193600	1137197325	2715	2715	2715	2715	0
40	20240605	193500	1137197325	2715	2715	2715	2715	0
41	20240605	193400	1137197325	2715	2715	2715	2715	0
42	20240605	193300	1137197325	2715	2715	2715	2715	0
43	20240605	193200	1137197325	2715	2715	2715	2715	0
44	20240605	193100	1137197325	2715	2715	2715	2715	0
45	20240605	193000	1137197325	2715	2715	2715	2715	0
46	20240605	192900	1137197325	2715	2715	2715	2715	0
47	20240605	192800	1137197325	2715	2715	2715	2715	0
48	20240605	192700	1137197325	2715	2715	2715	2715	0
49	20240605	192600	1137197325	2715	2715	2715	2715	0
50	20240605	192500	1137197325	2715	2715	2715	2715	0
51	20240605	192400	1137197325	2715	2715	2715	2715	0
52	20240605	192300	1137197325	2715	2715	2715	2715	0
53	20240605	192200	1137197325	2715	2715	2715	2715	0
54	20240605	192100	1137197325	2715	2715	2715	2715	0
55	20240605	192000	1137197325	2715	2715	2715	2715	0
56	20240605	191900	1137197325	2715	2715	2715	2715	0
57	20240605	191800	1137197325	2715	2715	2715	2715	0
58	20240605	191700	1137197325	2715	2715	2715	2715	0
59	20240605	191600	1137197325	2715	2715	2715	2715	0
60	20240605	191500	1137197325	2715	2715	2715	2715	0
61	20240605	191400	1137197325	2715	2715	2715	2715	0
62	20240605	191300	1137197325	2715	2715	2715	2715	6560
63	20240605	191200	1137197325	2715	2715	2715	2715	0
64	20240605	191100	1137197325	2715	2715	2715	2715	0
65	20240605	191000	1137197325	2715	2715	2715	2715	0
66	20240605	190900	1137197325	2715	2715	2715	2715	0
67	20240605	190800	1137197325	2715	2715	2715	2715	0
68	20240605	190700	1137197325	2715	2715	2715	2715	0
69	20240605	190600	1137197325	2715	2715	2715	2715	0
70	20240605	190500	1137197325	2715	2715	2715	2715	0
71	20240605	190400	1137197325	2715	2715	2715	2715	0
72	20240605	190300	1137197325	2715	2715	2715	2715	0
73	20240605	190200	1137197325	2715	2715	2715	2715	0
74	20240605	190100	1137197325	2715	2715	2715	2715	0
75	20240605	190000	1137197325	2715	2715	2715	2715	0
76	20240605	185900	1137197325	2715	2715	2715	2715	0
77	20240605	185800	1137197325	2715	2715	2715	2715	0
78	20240605	185700	1137197325	2715	2715	2715	2715	0
79	20240605	185600	1137197325	2715	2715	2715	2715	0
80	20240605	185500	1137197325	2715	2715	2715	2715	0
81	20240605	185400	1137197325	2715	2715	2715	2715	0
82	20240605	185300	1137197325	2715	2715	2715	2715	0
83	20240605	185200	1137197325	2715	2715	2715	2715	0
84	20240605	185100	1137197325	2715	2715	2715	2715	0
85	20240605	185000	1137197325	2715	2715	2715	2715	0
86	20240605	184900	1137197325	2715	2715	2715	2715	0
87	20240605	184800	1137197325	2715	2715	2715	2715	0
88	20240605	184700	1137197325	2715	2715	2715	2715	0
89	20240605	184600	1137197325	2715	2715	2715	2715	0
90	20240605	184500	1137197325	2715	2715	2715	2715	0
91	20240605	184400	1137197325	2715	2715	2715	2715	0
92	20240605	184300	1137197325	2715	2715	2715	2715	6560
93	20240605	184200	1137197325	2715	2715	2715	2715	0
94	20240605	184100	1137197325	2715	2715	2715	2715	0
95	20240605	184000	1137197325	2715	2715	2715	2715	0
96	20240605	183900	1137197325	2715	2715	2715	2715	0
97	20240605	183800	1137197325	2715	2715	2715	2715	0
98	20240605	183700	1137197325	2715	2715	2715	2715	0
99	20240605	183600	1137197325	2715	2715	2715	2715	0
100	20240605	183500	1137197325	2715	2715	2715	2715	0
101	20240605	183400	1137197325	2715	2715	2715	2715	0
102	20240605	183300	1137197325	2715	2715	2715	2715	0
103	20240605	183200	1137197325	2715	2715	2715	2715	0
104	20240605	183100	1137197325	2715	2715	2715	2715	0
105	20240605	183000	1137197325	2715	2715	2715	2715	0
106	20240605	182900	1137197325	2715	2715	2715	2715	0
107	20240605	182800	1137197325	2715	2715	2715	2715	0
108	20240605	182700	1137197325	2715	2715	2715	2715	0
109	20240605	182600	1137197325	2715	2715	2715	2715	0
110	20240605	182500	1137197325	2715	2715	2715	2715	0
111	20240605	182400	1137197325	2715	2715	2715	2715	0
112	20240605	182300	1137197325	2715	2715	2715	2715	0
113	20240605	182200	1137197325	2715	2715	2715	2715	0
114	20240605	182100	1137197325	2715	2715	2715	2715	0
115	20240605	182000	1137197325	2715	2715	2715	2715	0
116	20240605	181900	1137197325	2715	2715	2715	2715	0
117	20240605	181800	1137197325	2715	2715	2715	2715	0
118	20240605	181700	1137197325	2715	2715	2715	2715	0
119	20240605	181600	1137197325	2715	2715	2715	2715	0
120	20240605	181500	1137197325	2715	2715	2715	2715	0
121	20240605	181400	1137197325	2715	2715	2715	2715	0
122	20240605	181300	1137197325	2715	2715	2715	2715	6560
123	20240605	181200	1137197325	2715	2715	2715	2715	0
124	20240605	181100	1137197325	2715	2715	2715	2715	0
125	20240605	181000	1137197325	2715	2715	2715	2715	0
126	20240605	180900	1137197325	2715	2715	2715	2715	0
127	20240605	180800	1137197325	2715	2715	2715	2715	0
128	20240605	180700	1137197325	2715	2715	2715	2715	0
129	20240605	180600	1137197325	2715	2715	2715	2715	0
130	20240605	180500	1137197325	2715	2715	2715	2715	0
131	20240605	180400	1137197325	2715	2715	2715	2715	0
132	20240605	180300	1137197325	2715	2715	2715	2715	0
133	20240605	180200	1137197325	2715	2715	2715	2715	0
134	20240605	180100	1137197325	2715	2715	2715	2715	0
135	20240605	180000	1137197325	2715	2715	2715	2715	0
136	20240605	175900	1137197325	2715	2715	2715	2715	0
137	20240605	175800	1137197325	2715	2715	2715	2715	0
138	20240605	175700	1137197325	2715	2715	2715	2715	0
139	20240605	175600	1137197325	2715	2715	2715	2715	0
140	20240605	175500	1137197325	2715	2715	2715	2715	0
141	20240605	175400	1137197325	2715	2715	2715	2715	0
142	20240605	175300	1137197325	2715	2715	2715	2715	0
143	20240605	175200	1137197325	2715	2715	2715	2715	0
144	20240605	175100	1137197325	2715	2715	2715	2715	0
145	20240605	175000	1137197325	2715	2715	2715	2715	0
146	20240605	174900	1137197325	2715	2715	2715	2715	0
147	20240605	174800	1137197325	2715	2715	2715	2715	0
148	20240605	174700	1137197325	2715	2715	2715	2715	0
149	20240605	174600	1137197325	2715	2715	2715	2715	0
150	20240605	174500	1137197325	2715	2715	2715	2715	0
151	20240605	174400	1137197325	2715	2715	2715	2715	0
152	20240605	174300	1137197325	2715	2715	2715	2715	6560
153	20240605	174200	1137197325	2715	2715	2715	2715	0
154	20240605	174100	1137197325	2715	2715	2715	2715	0
155	20240605	174000	1137197325	2715	2715	2715	2715	0
156	20240605	173900	1137197325	2715	2715	2715	2715	0
157	20240605	173800	1137197325	2715	2715	2715	2715	0
158	20240605	173700	1137197325	2715	2715	2715	2715	0
159	20240605	173600	1137197325	2715	2715	2715	2715	0
160	20240605	173500	1137197325	2715	2715	2715	2715	0
161	20240605	173400	1137197325	2715	2715	2715	2715	0
162	20240605	173300	1137197325	2715	2715	2715	2715	0
163	20240605	173200	1137197325	2715	2715	2715	2715	0
164	20240605	173100	1137197325	2715	2715	2715	2715	0
165	20240605	173000	1137197325	2715	2715	2715	2715	0
166	20240605	172900	1137197325	2715	2715	2715	2715	0
167	20240605	172800	1137197325	2715	2715	2715	2715	0
168	20240605	172700	1137197325	2715	2715	2715	2715	0
169	20240605	172600	1137197325	2715	2715	2715	2715	0
170	20240605	172500	1137197325	2715	2715	2715	2715	0
171	20240605	172400	1137197325	2715	2715	2715	2715	0
172	20240605	172300	1137197325	2715	2715	2715	2715	0
173	20240605	172200	1137197325	2715	2715	2715	2715	0
174	20240605	172100	1137197325	2715	2715	2715	2715	0
175	20240605	172000	1137197325	2715	2715	2715	2715	0
176	20240605	171900	1137197325	2715	2715	2715	2715	0
177	20240605	171800	1137197325	2715	2715	2715	2715	0
178	20240605	171700	1137197325	2715	2715	2715	2715	0
179	20240605	171600	1137197325	2715	2715	2715	2715	0
180	20240605	171500	1137197325	2715	2715	2715	2715	0
181	20240605	171400	1137197325	2715	2715	2715	2715	0
182	20240605	171300	1137197325	2715	2715	2715	2715	6560
183	20240605	171200	1137197325	2715	2715	2715	2715	0
184	20240605	171100	1137197325	2715	2715	2715	2715	0
185	20240605	171000	1137197325	2715	2715	2715	2715	0
186	20240605	170900	1137197325	2715	2715	2715	2715	0
187	20240605	170800	1137197325	2715	2715	2715	2715	0
188	20240605	170700	1137197325	2715	2715	2715	2715	0
189	20240605	170600	1137197325	2715	2715	2715	2715	0
190	20240605	170500	1137197325	2715	2715	2715	2715	0
191	20240605	170400	1137197325	2715	2715	2715	2715	0
192	20240605	170300	1137197325	2715	2715	2715	2715	0
193	20240605	170200	1137197325	2715	2715	2715	2715	0
194	20240605	170100	1137197325	2715	2715	2715	2715	0
195	20240605	170000	1137197325	2715	2715	2715	2715	0
196	20240605	165900	1137197325	2715	2715	2715	2715	0
197	20240605	165800	1137197325	2715	2715	2715	2715	0
198	20240605	165700	1137197325	2715	2715	2715	2715	0
199	20240605	165600	1137197325	2715	2715	2715	2715	0
200	20240605	165500	1137197325	2715	2715	2715	2715	0
201	20240605	165400	1137197325	2715	2715	2715	2715	0
202	20240605	165300	1137197325	2715	2715	2715	2715	0
203	20240605	165200	1137197325	2715	2715	2715	2715	0
204	20240605	165100	1137197325	2715	2715	2715	2715	0
205	20240605	165000	1137197325	2715	2715	2715	2715	0
206	20240605	164900	1137197325	2715	2715	2715	2715	0
207	20240605	164800	1137197325	2715	2715	2715	2715	0
208	20240605	164700	1137197325	2715	2715	2715	2715	0
209	20240605	164600	1137197325	2715	2715	2715	2715	0
210	20240605	164500	1137197325	2715	2715	2715	2715	0
211	20240605	164400	1137197325	2715	2715	2715	2715	0
212	20240605	164300	1137197325	2715	2715	2715	2715	6560
213	20240605	164200	1137197325	2715	2715	2715	2715	0
214	20240605	164100	1137197325	2715	2715	2715	2715	0
215	20240605	164000	1137197325	2715	2715	2715	2715	0
216	20240605	163900	1137197325	2715	2715	2715	2715	0
217	20240605	163800	1137197325	2715	2715	2715	2715	0
218	20240605	163700	1137197325	2715	2715	2715	2715	0
219	20240605	163600	1137197325	2715	2715	2715	2715	0
220	20240605	163500	1137197325	2715	2715	2715	2715	0
221	20240605	163400	1137197325	2715	2715	2715	2715	0
222	20240605	163300	1137197325	2715	2715	2715	2715	0
223	20240605	163200	1137197325	2715	2715	2715	2715	0
224	20240605	163100	1137197325	2715	2715	2715	2715	0
225	20240605	163000	1137197325	2715	2715	2715	2715	0
226	20240605	162900	1137197325	2715	2715	2715	2715	0
227	20240605	162800	1137197325	2715	2715	2715	2715	0
228	20240605	162700	1137197325	2715	2715	2715	2715	0
229	20240605	162600	1137197325	2715	2715	2715	2715	0
230	20240605	162500	1137197325	2715	2715	2715	2715	0
231	20240605	162400	1137197325	2715	2715	2715	2715	0
232	20240605	162300	1137197325	2715	2715	2715	2715	0
233	20240605	162200	1137197325	2715	2715	2715	2715	0
234	20240605	162100	1137197325	2715	2715	2715	2715	0
235	20240605	162000	1137197325	2715	2715	2715	2715	0
236	20240605	161900	1137197325	2715	2715	2715	2715	0
237	20240605	161800	1137197325	2715	2715	2715	2715	0
238	20240605	161700	1137197325	2715	2715	2715	2715	0
239	20240605	161600	1137197325	2715	2715	2715	2715	0
240	20240605	161500	1137197325	2715	2715	2715	2715	0
241	20240605	161400	1137197325	2715	2715	2715	2715	0
242	20240605	161300	1137197325	2715	2715	2715	2715	6560
243	20240605	161200	1137197325	2715	2715	2715	2715	0
244	20240605	161100	1137197325	2715	2715	2715	2715	0
245	20240605	161000	1137197325	2715	2715	2715	2715	0
246	20240605	160900	1137197325	2715	2715	2715	2715	0
247	20240605	160800	1137197325	2715	2715	2715	2715	0
248	20240605	160700	1137197325	2715	2715	2715	2715	0
249	20240605	160600	1137197325	2715	2715	2715	2715	0
250	20240605	160500	1137197325	2715	2715	2715	2715	0
251	20240605	160400	1137197325	2715	2715	2715	2715	0
252	20240605	160300	1137197325	2715	2715	2715	2715	0
253	20240605	160200	1137197325	2715	2715	2715	2715	0
254	20240605	160100	1137197325	2715	2715	2715	2715	0
255	20240605	160000	1137197325	2715	2715	2715	2715	0
256	20240605	155900	1137197325	2715	2715	2715	2715	0
257	20240605	155800	1137197325	2715	2715	2715	2715	0
258	20240605	155700	1137197325	2715	2715	2715	2715	0
259	20240605	155600	1137197325	2715	2715	2715	2715	0
260	20240605	155500	1137197325	2715	2715	2715	2715	0
261	20240605	155400	1137197325	2715	2715	2715	2715	0
262	20240605	155300	1137197325	2715	2715	2715	2715	0
263	20240605	155200	1137197325	2715	2715	2715	2715	0
264	20240605	155100	1137197325	2715	2715	2715	2715	0
265	20240605	155000	1137197325	2715	2715	2715	2715	0
266	20240605	154900	1137197325	2715	2715	2715	2715	0
267	20240605	154800	1137197325	2715	2715	2715	2715	0
268	20240605	154700	1137197325	2715	2715	2715	2715	0
269	20240605	154600	1137197325	2715	2715	2715	2715	0
270	20240605	154500	1137197325	2715	2715	2715	2715	0
271	20240605	154400	1137197325	2715	2715	2715	2715	0
272	20240605	154300	1137197325	2715	2715	2715	2715	6560
273	20240605	154200	1137197325	2715	2715	2715	2715	0
274	20240605	154100	1137197325	2715	2715	2715	2715	0
275	20240605	154000	1137197325	2715	2715	2715	2715	0
276	20240605	153900	1137197325	2715	2715	2715	2715	0
277	20240605	153800	1137197325	2715	2715	2715	2715	0
278	20240605	153700	1137197325	2715	2715	2715	2715	0
279	20240605	153600	1137197325	2715	2715	2715	2715	0
280	20240605	153500	1137197325	2715	2715	2715	2715	0
281	20240605	153400	1137197325	2715	2715	2715	2715	0
282	20240605	153300	1137197325	2715	2715	2715	2715	0
283	20240605	153200	1137197325	2715	2715	2715	2715	0
284	20240605	153100	1137197325	2715	2715	2715	2715	0
285	20240605	153000	1137197325	2715	2715	2715	2715	6560
286	20240605	152900	1119386925	2705	2705	2705	2705	0
287	20240605	152800	1119386925	2705	2705	2705	2705	0
288	20240605	152700	1119386925	2705	2705	2705	2705	0
289	20240605	152600	1119386925	2705	2705	2705	2705	0
290	20240605	152500	1119386925	2705	2705	2705	2705	0
291	20240605	152400	1119386925	2705	2705	2705	2705	0
292	20240605	152300	1119386925	2705	2705	2705	2705	0
293	20240605	152200	1119386925	2705	2705	2705	2705	0
294	20240605	152100	1119386925	2705	2705	2705	2705	0
295	20240605	152000	1119386925	2705	2705	2705	2705	0
296	20240605	151900	1119386925	2705	2700	2720	2700	1752
297	20240605	151800	1114638325	2700	2700	2700	2700	1377
298	20240605	151700	1110920425	2700	2700	2700	2700	185
299	20240605	151600	1110420925	2700	2700	2700	2700	0
300	20240605	151500	1110420925	2700	2700	2700	2700	653
301	20240605	151400	1108657825	2700	2700	2700	2700	845
302	20240605	151300	1106376325	2700	2700	2700	2700	2592
303	20240605	151200	1099377925	2695	2695	2695	2695	200
304	20240605	151100	1098838925	2695	2695	2695	2695	0
305	20240605	151000	1098838925	2695	2695	2695	2690	680
306	20240605	150900	1097007885	2700	2700	2700	2700	400
307	20240605	150800	1095927885	2695	2690	2695	2690	70
308	20240605	150700	1095739520	2690	2700	2700	2690	127
309	20240605	150600	1095397880	2695	2695	2695	2695	0
310	20240605	150500	1095397880	2695	2695	2695	2695	1457
311	20240605	150400	1091471265	2695	2695	2695	2695	4879
312	20240605	150300	1078322360	2695	2695	2695	2695	0
313	20240605	150200	1078322360	2695	2695	2695	2695	500
314	20240605	150100	1076974860	2695	2695	2695	2695	500
315	20240605	150000	1075627360	2695	2695	2695	2695	0
316	20240605	145900	1075627360	2695	2700	2700	2695	700
317	20240605	145800	1073739860	2695	2695	2695	2695	5972
318	20240605	145700	1057645320	2700	2705	2705	2700	2325
319	20240605	145600	1051367815	2705	2710	2710	2705	4640
320	20240605	145500	1038803505	2715	2715	2720	2710	67
321	20240605	145400	1038621610	2725	2720	2725	2720	201
322	20240605	145300	1038074325	2720	2715	2725	2715	495
323	20240605	145200	1036728350	2725	2725	2725	2725	0
324	20240605	145100	1036728350	2725	2725	2725	2725	0
325	20240605	145000	1036728350	2725	2725	2725	2725	0
326	20240605	144900	1036728350	2725	2725	2725	2725	4
327	20240605	144800	1036717450	2725	2710	2725	2710	16068
328	20240605	144700	993172940	2725	2715	2725	2715	875
329	20240605	144600	990793640	2710	2710	2715	2710	36
330	20240605	144500	990696050	2715	2710	2715	2710	497
331	20240605	144400	989349175	2710	2710	2710	2710	506
332	20240605	144300	987977915	2720	2720	2720	2720	0
333	20240605	144200	987977915	2720	2720	2720	2720	0
334	20240605	144100	987977915	2720	2710	2720	2710	400
335	20240605	144000	986890850	2705	2705	2705	2705	20
336	20240605	143900	986836750	2705	2715	2715	2705	33
337	20240605	143800	986747475	2710	2710	2710	2710	2702
338	20240605	143700	979425055	2710	2710	2710	2710	0
339	20240605	143600	979425055	2710	2710	2710	2710	5
340	20240605	143500	979411505	2710	2715	2730	2710	15
341	20240605	143400	979370815	2730	2730	2730	2730	0
342	20240605	143300	979370815	2730	2730	2730	2730	0
343	20240605	143200	979370815	2730	2725	2730	2725	1000
344	20240605	143100	976641395	2730	2735	2740	2710	22
345	20240605	143000	976581690	2735	2730	2740	2730	3020
346	20240605	142900	968307765	2735	2725	2735	2725	700
347	20240605	142800	966393580	2720	2720	2720	2720	0
348	20240605	142700	966393580	2720	2720	2720	2720	9002
349	20240605	142600	941908140	2720	2720	2720	2720	1
350	20240605	142500	941905420	2715	2715	2720	2715	9
351	20240605	142400	941880980	2715	2710	2715	2710	4
352	20240605	142300	941870135	2710	2710	2710	2710	13
353	20240605	142200	941834905	2720	2720	2720	2720	0
354	20240605	142100	941834905	2720	2720	2720	2720	0
355	20240605	142000	941834905	2720	2720	2720	2720	550
356	20240605	141900	940338905	2720	2715	2720	2715	2
357	20240605	141800	940333470	2710	2705	2710	2700	2744
358	20240605	141700	932906290	2700	2700	2700	2700	612
359	20240605	141600	931253890	2700	2700	2700	2700	0
360	20240605	141500	931253890	2700	2700	2700	2700	1
361	20240605	141400	931251190	2695	2695	2695	2695	41
362	20240605	141300	931140695	2690	2690	2690	2690	8
363	20240605	141200	931119175	2700	2700	2700	2700	0
364	20240605	141100	931119175	2700	2700	2700	2700	0
365	20240605	141000	931119175	2700	2700	2700	2700	0
366	20240605	140900	931119175	2700	2695	2700	2695	2
367	20240605	140800	931113780	2695	2695	2695	2695	11
368	20240605	140700	931084135	2695	2695	2700	2695	1028
369	20240605	140600	928308785	2700	2700	2700	2700	0
370	20240605	140500	928308785	2700	2700	2700	2700	0
371	20240605	140400	928308785	2700	2700	2700	2700	0
372	20240605	140300	928308785	2700	2700	2700	2700	1401
373	20240605	140200	924526085	2690	2690	2700	2690	639
374	20240605	140100	922804690	2690	2690	2690	2690	479
375	20240605	140000	921516180	2690	2690	2690	2690	0
376	20240605	135900	921516180	2690	2690	2690	2690	0
377	20240605	135800	921516180	2690	2690	2690	2690	40
378	20240605	135700	921408580	2690	2690	2690	2690	300
379	20240605	135600	920601580	2690	2690	2690	2690	0
380	20240605	135500	920601580	2690	2690	2690	2690	15
381	20240605	135400	920561230	2700	2700	2700	2700	0
382	20240605	135300	920561230	2700	2700	2700	2700	1255
383	20240605	135200	917172730	2700	2700	2700	2700	63
384	20240605	135100	917002630	2700	2695	2700	2695	535
385	20240605	135000	915560800	2690	2690	2695	2690	6
386	20240605	134900	915544655	2680	2680	2680	2680	0
387	20240605	134800	915544655	2680	2695	2695	2680	14234
388	20240605	134700	877309160	2720	2715	2720	2715	3454
389	20240605	134600	867920780	2710	2695	2710	2695	3092
390	20240605	134500	859549755	2700	2700	2700	2700	50
391	20240605	134400	859414755	2700	2700	2700	2700	0
392	20240605	134300	859414755	2700	2700	2700	2700	0
393	20240605	134200	859414755	2700	2700	2700	2700	300
394	20240605	134100	858604755	2700	2700	2700	2700	300
395	20240605	134000	857794755	2700	2700	2700	2700	0
396	20240605	133900	857794755	2700	2700	2700	2700	0
397	20240605	133800	857794755	2700	2700	2700	2700	0
398	20240605	133700	857794755	2700	2700	2700	2700	0
399	20240605	133600	857794755	2700	2700	2700	2700	0
400	20240605	133500	857794755	2700	2700	2700	2700	0
401	20240605	133400	857794755	2700	2700	2700	2700	0
402	20240605	133300	857794755	2700	2700	2700	2700	0
403	20240605	133200	857794755	2700	2700	2700	2700	0
404	20240605	133100	857794755	2700	2700	2700	2700	0
405	20240605	133000	857794755	2700	2700	2700	2700	0
406	20240605	132900	857794755	2700	2700	2700	2700	1
407	20240605	132800	857792055	2695	2695	2695	2695	5
408	20240605	132700	857778580	2700	2700	2700	2700	500
409	20240605	132600	856428580	2700	2700	2700	2700	0
410	20240605	132500	856428580	2700	2700	2700	2700	5
411	20240605	132400	856415080	2695	2695	2695	2695	19
412	20240605	132300	856363875	2700	2700	2700	2700	201
413	20240605	132200	855821175	2700	2700	2700	2700	0
414	20240605	132100	855821175	2700	2700	2700	2700	0
415	20240605	132000	855821175	2700	2700	2700	2700	0
416	20240605	131900	855821175	2700	2700	2700	2700	0
417	20240605	131800	855821175	2700	2700	2700	2700	24
418	20240605	131700	855756375	2695	2700	2700	2695	103
419	20240605	131600	855478290	2695	2700	2700	2695	1507
420	20240605	131500	851416675	2700	2700	2700	2700	20
421	20240605	131400	851362675	2700	2700	2700	2700	87
422	20240605	131300	851127775	2700	2700	2700	2700	1
423	20240605	131200	851125075	2695	2695	2695	2695	0
424	20240605	131100	851125075	2695	2695	2695	2695	1732
425	20240605	131000	846457335	2695	2695	2695	2695	1000
426	20240605	130900	843762335	2695	2695	2695	2695	382
427	20240605	130800	842732845	2695	2695	2695	2695	0
428	20240605	130700	842732845	2695	2695	2695	2695	10
429	20240605	130600	842705895	2695	2695	2695	2695	0
430	20240605	130500	842705895	2695	2690	2695	2690	37
431	20240605	130400	842606335	2685	2685	2685	2685	1
432	20240605	130300	842603650	2690	2690	2690	2690	818
433	20240605	130200	840403230	2690	2690	2690	2690	3000
434	20240605	130100	832333230	2690	2695	2695	2690	10000
435	20240605	130000	805423230	2695	2695	2695	2695	5280
436	20240605	125900	791193630	2700	2700	2700	2700	50
437	20240605	125800	791058630	2700	2700	2700	2700	0
438	20240605	125700	791058630	2700	2705	2705	2695	1910
439	20240605	125600	785907985	2705	2705	2705	2705	0
440	20240605	125500	785907985	2705	2705	2705	2705	0
441	20240605	125400	785907985	2705	2705	2705	2705	0
442	20240605	125300	785907985	2705	2705	2705	2705	13
443	20240605	125200	785872820	2710	2710	2710	2710	0
444	20240605	125100	785872820	2710	2710	2710	2710	0
445	20240605	125000	785872820	2710	2710	2710	2710	37
446	20240605	124900	785772550	2710	2705	2710	2705	19
447	20240605	124800	785721150	2700	2700	2700	2700	0
448	20240605	124700	785721150	2700	2700	2700	2700	3300
449	20240605	124600	776811150	2700	2700	2700	2700	0
450	20240605	124500	776811150	2700	2700	2700	2700	0
451	20240605	124400	776811150	2700	2700	2700	2700	0
452	20240605	124300	776811150	2700	2705	2705	2700	101
453	20240605	124200	776538435	2705	2705	2710	2705	3
454	20240605	124100	776530315	2710	2705	2710	2705	8
455	20240605	124000	776508665	2700	2700	2700	2700	1
456	20240605	123900	776505965	2700	2705	2710	2700	2012
457	20240605	123800	771073485	2720	2715	2720	2715	22
458	20240605	123700	771013650	2720	2715	2720	2715	5
459	20240605	123600	771000055	2720	2720	2720	2715	209
460	20240605	123500	770431580	2715	2705	2715	2705	2893
461	20240605	123400	762585250	2705	2705	2705	2705	15
462	20240605	123300	762544675	2705	2705	2705	2705	0
463	20240605	123200	762544675	2705	2705	2705	2705	50
464	20240605	123100	762409425	2705	2700	2705	2700	1552
465	20240605	123000	758216270	2695	2695	2700	2695	2377
466	20240605	122900	751809900	2695	2700	2700	2695	3545
467	20240605	122800	742253500	2700	2700	2700	2700	404
468	20240605	122700	741162700	2700	2700	2700	2700	2004
469	20240605	122600	735751900	2705	2705	2705	2705	251
470	20240605	122500	735072945	2700	2705	2705	2700	1508
471	20240605	122400	731001095	2710	2705	2710	2705	5
472	20240605	122300	730987565	2700	2710	2710	2700	249
473	20240605	122200	730314915	2710	2705	2715	2705	881
474	20240605	122100	727926635	2705	2705	2710	2705	778
475	20240605	122000	725818555	2700	2705	2705	2700	1625
476	20240605	121900	721431045	2705	2695	2705	2695	3972
477	20240605	121800	710700200	2695	2695	2695	2695	2499
478	20240605	121700	703965395	2690	2695	2695	2690	1056
479	20240605	121600	701124655	2695	2695	2695	2695	147
480	20240605	121500	700728490	2690	2690	2690	2690	2000
481	20240605	121400	695348490	2690	2690	2690	2690	0
482	20240605	121300	695348490	2690	2690	2690	2690	2000
483	20240605	121200	689968490	2690	2700	2705	2690	9287
484	20240605	121100	664926270	2700	2695	2700	2695	280
485	20240605	121000	664171665	2695	2700	2705	2695	2379
486	20240605	120900	657748365	2700	2700	2700	2700	3600
487	20240605	120800	648028365	2700	2700	2700	2700	1
488	20240605	120700	648025665	2700	2700	2720	2700	2039
489	20240605	120600	642516365	2720	2710	2725	2705	5942
490	20240605	120500	626423940	2715	2720	2720	2715	6897
491	20240605	120400	607681240	2725	2725	2725	2725	3479
492	20240605	120300	598200965	2720	2745	2745	2720	24668
493	20240605	120200	530933845	2745	2745	2745	2745	10
494	20240605	120100	530906395	2750	2750	2750	2750	0
495	20240605	120000	530906395	2750	2750	2750	2750	0
496	20240605	115900	530906395	2750	2750	2750	2750	0
497	20240605	115800	530906395	2750	2750	2750	2750	0
498	20240605	115700	530906395	2750	2750	2750	2750	1
499	20240605	115600	530903645	2750	2750	2750	2750	0
500	20240605	115500	530903645	2750	2750	2750	2750	0
501	20240605	115400	530903645	2750	2750	2750	2750	62
502	20240605	115300	530733145	2750	2750	2750	2750	400
503	20240605	115200	529633145	2750	2745	2750	2745	215
504	20240605	115100	529042950	2745	2745	2745	2745	0
505	20240605	115000	529042950	2745	2745	2745	2745	0
506	20240605	114900	529042950	2745	2745	2745	2745	1
507	20240605	114800	529040205	2745	2745	2750	2745	69
508	20240605	114700	528850790	2755	2755	2755	2755	0
509	20240605	114600	528850790	2755	2755	2755	2730	15588
510	20240605	114500	486178505	2770	2770	2770	2770	0
511	20240605	114400	486178505	2770	2770	2770	2770	0
512	20240605	114300	486178505	2770	2770	2770	2770	305
513	20240605	114200	485333655	2770	2765	2770	2765	205
514	20240605	114100	484766805	2765	2765	2765	2765	600
515	20240605	114000	483107805	2765	2765	2765	2765	0
516	20240605	113900	483107805	2765	2765	2765	2765	0
517	20240605	113800	483107805	2765	2760	2765	2760	3
518	20240605	113700	483099515	2760	2760	2760	2760	0
519	20240605	113600	483099515	2760	2760	2760	2760	0
520	20240605	113500	483099515	2760	2760	2760	2760	5063
521	20240605	113400	469125635	2760	2760	2760	2760	27
522	20240605	113300	469051115	2765	2765	2765	2765	0
523	20240605	113200	469051115	2765	2765	2765	2765	0
524	20240605	113100	469051115	2765	2765	2765	2765	271
525	20240605	113000	468301800	2770	2770	2770	2770	0
526	20240605	112900	468301800	2770	2770	2770	2770	0
527	20240605	112800	468301800	2770	2770	2770	2770	0
528	20240605	112700	468301800	2770	2770	2770	2770	0
529	20240605	112600	468301800	2770	2770	2770	2770	0
530	20240605	112500	468301800	2770	2770	2770	2770	0
531	20240605	112400	468301800	2770	2770	2770	2770	200
532	20240605	112300	467747800	2765	2765	2765	2765	0
533	20240605	112200	467747800	2765	2765	2765	2765	0
534	20240605	112100	467747800	2765	2765	2765	2765	0
535	20240605	112000	467747800	2765	2765	2765	2765	0
536	20240605	111900	467747800	2765	2765	2765	2765	1
537	20240605	111800	467745035	2755	2755	2755	2755	0
538	20240605	111700	467745035	2755	2755	2755	2755	0
539	20240605	111600	467745035	2755	2760	2760	2750	9
540	20240605	111500	467720245	2745	2745	2745	2745	0
541	20240605	111400	467720245	2745	2745	2745	2745	0
542	20240605	111300	467720245	2745	2755	2755	2745	400
543	20240605	111200	466620455	2755	2755	2755	2755	0
544	20240605	111100	466620455	2755	2755	2755	2755	0
545	20240605	111000	466620455	2755	2755	2755	2755	122
546	20240605	110900	466284345	2755	2755	2755	2755	0
547	20240605	110800	466284345	2755	2755	2755	2755	0
548	20240605	110700	466284345	2755	2755	2755	2755	0
549	20240605	110600	466284345	2755	2755	2755	2755	0
550	20240605	110500	466284345	2755	2755	2755	2755	0
551	20240605	110400	466284345	2755	2755	2755	2755	0
552	20240605	110300	466284345	2755	2755	2755	2755	0
553	20240605	110200	466284345	2755	2755	2755	2755	0
554	20240605	110100	466284345	2755	2755	2755	2755	0
555	20240605	110000	466284345	2755	2755	2755	2755	79
556	20240605	105900	466066700	2760	2760	2760	2760	500
557	20240605	105800	464686700	2765	2765	2765	2765	0
558	20240605	105700	464686700	2765	2765	2765	2765	0
559	20240605	105600	464686700	2765	2765	2765	2765	0
560	20240605	105500	464686700	2765	2765	2765	2765	0
561	20240605	105400	464686700	2765	2765	2765	2765	4
562	20240605	105300	464675640	2770	2770	2770	2770	0
563	20240605	105200	464675640	2770	2770	2770	2770	0
564	20240605	105100	464675640	2770	2770	2770	2770	180
565	20240605	105000	464177040	2770	2760	2770	2760	5
566	20240605	104900	464163210	2755	2755	2755	2755	79
567	20240605	104800	463945565	2755	2755	2755	2755	0
568	20240605	104700	463945565	2755	2755	2755	2755	0
569	20240605	104600	463945565	2755	2755	2755	2755	0
570	20240605	104500	463945565	2755	2755	2755	2755	0
571	20240605	104400	463945565	2755	2755	2755	2755	1
572	20240605	104300	463942810	2755	2745	2755	2745	2961
573	20240605	104200	455813810	2745	2750	2750	2745	870
574	20240605	104100	453425590	2750	2755	2755	2750	8
575	20240605	104000	453403565	2755	2755	2755	2755	0
576	20240605	103900	453403565	2755	2755	2755	2755	2
577	20240605	103800	453398055	2750	2750	2750	2750	5
578	20240605	103700	453384305	2750	2750	2750	2750	19
579	20240605	103600	453332055	2750	2750	2750	2750	5
580	20240605	103500	453318305	2755	2750	2755	2750	122
581	20240605	103400	452982800	2745	2745	2745	2745	206
582	20240605	103300	452417330	2750	2750	2750	2750	0
583	20240605	103200	452417330	2750	2750	2750	2750	0
584	20240605	103100	452417330	2750	2750	2750	2750	500
585	20240605	103000	451042330	2750	2750	2750	2750	395
586	20240605	102900	449956080	2750	2750	2750	2750	0
587	20240605	102800	449956080	2750	2750	2750	2750	1000
588	20240605	102700	447206080	2750	2750	2750	2750	14
589	20240605	102600	447167580	2755	2750	2755	2750	884
590	20240605	102500	444732180	2745	2745	2745	2745	0
591	20240605	102400	444732180	2745	2745	2745	2745	0
592	20240605	102300	444732180	2745	2760	2775	2725	29473
593	20240605	102200	363699275	2755	2755	2755	2755	812
594	20240605	102100	361462215	2755	2755	2755	2755	701
595	20240605	102000	359530960	2755	2755	2755	2755	0
596	20240605	101900	359530960	2755	2755	2755	2755	0
597	20240605	101800	359530960	2755	2755	2755	2755	2000
598	20240605	101700	354020960	2755	2755	2755	2755	1
599	20240605	101600	354018205	2765	2765	2765	2765	200
600	20240605	101500	353465205	2770	2765	2770	2765	2005
601	20240605	101400	347911370	2770	2765	2770	2760	2004
602	20240605	101300	342360910	2770	2765	2770	2765	1000
603	20240605	101200	339590945	2770	2750	2770	2750	3000
604	20240605	101100	331292150	2755	2740	2755	2740	1982
605	20240605	101000	325847410	2740	2740	2740	2740	0
606	20240605	100900	325847410	2740	2740	2740	2740	1000
607	20240605	100800	323107410	2740	2735	2740	2735	2458
608	20240605	100700	316384715	2735	2735	2735	2735	359
609	20240605	100600	315402850	2735	2745	2745	2730	1070
610	20240605	100500	312471720	2725	2750	2765	2725	20013
611	20240605	100400	257807800	2765	2755	2765	2755	10
612	20240605	100300	257780240	2760	2760	2760	2760	10
613	20240605	100200	257752640	2765	2765	2765	2765	0
614	20240605	100100	257752640	2765	2765	2765	2765	0
615	20240605	100000	257752640	2765	2765	2765	2765	0
616	20240605	095900	257752640	2765	2760	2765	2760	1006
617	20240605	095800	254976075	2755	2750	2755	2750	943
618	20240605	095700	252378130	2745	2745	2755	2745	530
619	20240605	095600	250923270	2745	2745	2745	2745	0
620	20240605	095500	250923270	2745	2755	2755	2745	164
621	20240605	095400	250472325	2750	2750	2750	2750	0
622	20240605	095300	250472325	2750	2755	2755	2750	164
623	20240605	095200	250021310	2760	2760	2760	2760	183
624	20240605	095100	249516230	2745	2770	2770	2740	3683
625	20240605	095000	239378465	2770	2765	2770	2765	1000
626	20240605	094900	236608555	2770	2770	2770	2770	0
627	20240605	094800	236608555	2770	2760	2770	2760	33
628	20240605	094700	236517250	2760	2765	2765	2760	303
629	20240605	094600	235679470	2765	2750	2765	2745	5969
630	20240605	094500	219246695	2750	2770	2770	2750	6002
631	20240605	094400	202730765	2770	2760	2770	2760	1032
632	20240605	094300	199882375	2760	2755	2760	2750	182
633	20240605	094200	199380995	2760	2760	2760	2760	321
634	20240605	094100	198495035	2770	2780	2780	2760	13719
635	20240605	094000	160542635	2780	2780	2780	2780	20
636	20240605	093900	160487035	2785	2785	2785	2785	1
637	20240605	093800	160484250	2785	2785	2785	2785	3
638	20240605	093700	160475895	2790	2790	2790	2785	450
639	20240605	093600	159220435	2800	2795	2800	2785	1313
640	20240605	093500	155555755	2795	2790	2795	2790	133
641	20240605	093400	155184410	2790	2790	2790	2790	92
642	20240605	093300	154927730	2785	2780	2785	2780	110
643	20240605	093200	154621550	2765	2765	2765	2755	4563
644	20240605	093100	142008415	2765	2745	2765	2745	674
645	20240605	093000	140151245	2740	2740	2745	2735	2025
646	20240605	092900	134607745	2745	2750	2755	2745	2624
647	20240605	092800	127397175	2755	2775	2775	2755	13903
648	20240605	092700	88934400	2780	2785	2785	2780	2254
649	20240605	092600	82667230	2780	2780	2785	2780	3023
650	20240605	092500	74259455	2785	2800	2800	2785	6916
651	20240605	092400	54982650	2800	2800	2800	2800	0
652	20240605	092300	54982650	2800	2800	2800	2800	388
653	20240605	092200	53896250	2795	2800	2800	2795	776
654	20240605	092100	51725045	2805	2805	2805	2805	300
655	20240605	092000	50883545	2810	2810	2810	2810	870
656	20240605	091900	48438845	2810	2815	2815	2810	2000
657	20240605	091800	42816805	2820	2820	2820	2820	355
658	20240605	091700	41815705	2830	2825	2830	2820	51
659	20240605	091600	41671810	2825	2825	2825	2820	555
660	20240605	091500	40103940	2825	2825	2825	2825	636
661	20240605	091400	38307240	2825	2825	2825	2825	200
662	20240605	091300	37742240	2825	2825	2825	2825	0
663	20240605	091200	37742240	2825	2820	2825	2820	20
664	20240605	091100	37685830	2820	2820	2820	2820	1598
665	20240605	091000	33179470	2820	2830	2830	2820	3071
666	20240605	090900	24489080	2835	2840	2840	2830	196
667	20240605	090800	23933680	2830	2850	2850	2830	7454
668	20240605	090700	2799320	2865	2865	2865	2865	0
669	20240605	090600	2799320	2865	2860	2865	2860	2
670	20240605	090500	2793595	2850	2850	2850	2850	0
671	20240605	090400	2793595	2850	2850	2850	2850	2
672	20240605	090300	2787895	2850	2855	2855	2850	3
673	20240605	090200	2779340	2880	2880	2880	2880	0
674	20240605	090100	2779340	2880	2890	2890	2880	2
675	20240605	090000	2773570	2835	2845	2845	2835	978