KissMeData/109820/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	201500	43726880	2450	2450	2450	2450	6
3	20240605	201400	43726880	2450	2450	2450	2450	0
4	20240605	201300	43726880	2450	2450	2450	2450	0
5	20240605	201200	43726880	2450	2450	2450	2450	0
6	20240605	201100	43726880	2450	2450	2450	2450	0
7	20240605	201000	43726880	2450	2450	2450	2450	0
8	20240605	200900	43726880	2450	2450	2450	2450	0
9	20240605	200800	43726880	2450	2450	2450	2450	0
10	20240605	200700	43726880	2450	2450	2450	2450	0
11	20240605	200600	43726880	2450	2450	2450	2450	0
12	20240605	200500	43726880	2450	2450	2450	2450	0
13	20240605	200400	43726880	2450	2450	2450	2450	0
14	20240605	200300	43726880	2450	2450	2450	2450	0
15	20240605	200200	43726880	2450	2450	2450	2450	0
16	20240605	200100	43726880	2450	2450	2450	2450	0
17	20240605	200000	43726880	2450	2450	2450	2450	0
18	20240605	195900	43726880	2450	2450	2450	2450	0
19	20240605	195800	43726880	2450	2450	2450	2450	0
20	20240605	195700	43726880	2450	2450	2450	2450	0
21	20240605	195600	43726880	2450	2450	2450	2450	0
22	20240605	195500	43726880	2450	2450	2450	2450	0
23	20240605	195400	43726880	2450	2450	2450	2450	0
24	20240605	195300	43726880	2450	2450	2450	2450	0
25	20240605	195200	43726880	2450	2450	2450	2450	0
26	20240605	195100	43726880	2450	2450	2450	2450	0
27	20240605	195000	43726880	2450	2450	2450	2450	0
28	20240605	194900	43726880	2450	2450	2450	2450	0
29	20240605	194800	43726880	2450	2450	2450	2450	0
30	20240605	194700	43726880	2450	2450	2450	2450	0
31	20240605	194600	43726880	2450	2450	2450	2450	0
32	20240605	194500	43726880	2450	2450	2450	2450	6
33	20240605	194400	43726880	2450	2450	2450	2450	0
34	20240605	194300	43726880	2450	2450	2450	2450	0
35	20240605	194200	43726880	2450	2450	2450	2450	0
36	20240605	194100	43726880	2450	2450	2450	2450	0
37	20240605	194000	43726880	2450	2450	2450	2450	0
38	20240605	193900	43726880	2450	2450	2450	2450	0
39	20240605	193800	43726880	2450	2450	2450	2450	0
40	20240605	193700	43726880	2450	2450	2450	2450	0
41	20240605	193600	43726880	2450	2450	2450	2450	0
42	20240605	193500	43726880	2450	2450	2450	2450	0
43	20240605	193400	43726880	2450	2450	2450	2450	0
44	20240605	193300	43726880	2450	2450	2450	2450	0
45	20240605	193200	43726880	2450	2450	2450	2450	0
46	20240605	193100	43726880	2450	2450	2450	2450	0
47	20240605	193000	43726880	2450	2450	2450	2450	0
48	20240605	192900	43726880	2450	2450	2450	2450	0
49	20240605	192800	43726880	2450	2450	2450	2450	0
50	20240605	192700	43726880	2450	2450	2450	2450	0
51	20240605	192600	43726880	2450	2450	2450	2450	0
52	20240605	192500	43726880	2450	2450	2450	2450	0
53	20240605	192400	43726880	2450	2450	2450	2450	0
54	20240605	192300	43726880	2450	2450	2450	2450	0
55	20240605	192200	43726880	2450	2450	2450	2450	0
56	20240605	192100	43726880	2450	2450	2450	2450	0
57	20240605	192000	43726880	2450	2450	2450	2450	0
58	20240605	191900	43726880	2450	2450	2450	2450	0
59	20240605	191800	43726880	2450	2450	2450	2450	0
60	20240605	191700	43726880	2450	2450	2450	2450	0
61	20240605	191600	43726880	2450	2450	2450	2450	0
62	20240605	191500	43726880	2450	2450	2450	2450	6
63	20240605	191400	43726880	2450	2450	2450	2450	0
64	20240605	191300	43726880	2450	2450	2450	2450	0
65	20240605	191200	43726880	2450	2450	2450	2450	0
66	20240605	191100	43726880	2450	2450	2450	2450	0
67	20240605	191000	43726880	2450	2450	2450	2450	0
68	20240605	190900	43726880	2450	2450	2450	2450	0
69	20240605	190800	43726880	2450	2450	2450	2450	0
70	20240605	190700	43726880	2450	2450	2450	2450	0
71	20240605	190600	43726880	2450	2450	2450	2450	0
72	20240605	190500	43726880	2450	2450	2450	2450	0
73	20240605	190400	43726880	2450	2450	2450	2450	0
74	20240605	190300	43726880	2450	2450	2450	2450	0
75	20240605	190200	43726880	2450	2450	2450	2450	0
76	20240605	190100	43726880	2450	2450	2450	2450	0
77	20240605	190000	43726880	2450	2450	2450	2450	0
78	20240605	185900	43726880	2450	2450	2450	2450	0
79	20240605	185800	43726880	2450	2450	2450	2450	0
80	20240605	185700	43726880	2450	2450	2450	2450	0
81	20240605	185600	43726880	2450	2450	2450	2450	0
82	20240605	185500	43726880	2450	2450	2450	2450	0
83	20240605	185400	43726880	2450	2450	2450	2450	0
84	20240605	185300	43726880	2450	2450	2450	2450	0
85	20240605	185200	43726880	2450	2450	2450	2450	0
86	20240605	185100	43726880	2450	2450	2450	2450	0
87	20240605	185000	43726880	2450	2450	2450	2450	0
88	20240605	184900	43726880	2450	2450	2450	2450	0
89	20240605	184800	43726880	2450	2450	2450	2450	0
90	20240605	184700	43726880	2450	2450	2450	2450	0
91	20240605	184600	43726880	2450	2450	2450	2450	0
92	20240605	184500	43726880	2450	2450	2450	2450	6
93	20240605	184400	43726880	2450	2450	2450	2450	0
94	20240605	184300	43726880	2450	2450	2450	2450	0
95	20240605	184200	43726880	2450	2450	2450	2450	0
96	20240605	184100	43726880	2450	2450	2450	2450	0
97	20240605	184000	43726880	2450	2450	2450	2450	0
98	20240605	183900	43726880	2450	2450	2450	2450	0
99	20240605	183800	43726880	2450	2450	2450	2450	0
100	20240605	183700	43726880	2450	2450	2450	2450	0
101	20240605	183600	43726880	2450	2450	2450	2450	0
102	20240605	183500	43726880	2450	2450	2450	2450	0
103	20240605	183400	43726880	2450	2450	2450	2450	0
104	20240605	183300	43726880	2450	2450	2450	2450	0
105	20240605	183200	43726880	2450	2450	2450	2450	0
106	20240605	183100	43726880	2450	2450	2450	2450	0
107	20240605	183000	43726880	2450	2450	2450	2450	0
108	20240605	182900	43726880	2450	2450	2450	2450	0
109	20240605	182800	43726880	2450	2450	2450	2450	0
110	20240605	182700	43726880	2450	2450	2450	2450	0
111	20240605	182600	43726880	2450	2450	2450	2450	0
112	20240605	182500	43726880	2450	2450	2450	2450	0
113	20240605	182400	43726880	2450	2450	2450	2450	0
114	20240605	182300	43726880	2450	2450	2450	2450	0
115	20240605	182200	43726880	2450	2450	2450	2450	0
116	20240605	182100	43726880	2450	2450	2450	2450	0
117	20240605	182000	43726880	2450	2450	2450	2450	0
118	20240605	181900	43726880	2450	2450	2450	2450	0
119	20240605	181800	43726880	2450	2450	2450	2450	0
120	20240605	181700	43726880	2450	2450	2450	2450	0
121	20240605	181600	43726880	2450	2450	2450	2450	0
122	20240605	181500	43726880	2450	2450	2450	2450	6
123	20240605	181400	43726880	2450	2450	2450	2450	0
124	20240605	181300	43726880	2450	2450	2450	2450	0
125	20240605	181200	43726880	2450	2450	2450	2450	0
126	20240605	181100	43726880	2450	2450	2450	2450	0
127	20240605	181000	43726880	2450	2450	2450	2450	0
128	20240605	180900	43726880	2450	2450	2450	2450	0
129	20240605	180800	43726880	2450	2450	2450	2450	0
130	20240605	180700	43726880	2450	2450	2450	2450	0
131	20240605	180600	43726880	2450	2450	2450	2450	0
132	20240605	180500	43726880	2450	2450	2450	2450	0
133	20240605	180400	43726880	2450	2450	2450	2450	0
134	20240605	180300	43726880	2450	2450	2450	2450	0
135	20240605	180200	43726880	2450	2450	2450	2450	0
136	20240605	180100	43726880	2450	2450	2450	2450	0
137	20240605	180000	43726880	2450	2450	2450	2450	0
138	20240605	175900	43726880	2450	2450	2450	2450	0
139	20240605	175800	43726880	2450	2450	2450	2450	0
140	20240605	175700	43726880	2450	2450	2450	2450	0
141	20240605	175600	43726880	2450	2450	2450	2450	0
142	20240605	175500	43726880	2450	2450	2450	2450	0
143	20240605	175400	43726880	2450	2450	2450	2450	0
144	20240605	175300	43726880	2450	2450	2450	2450	0
145	20240605	175200	43726880	2450	2450	2450	2450	0
146	20240605	175100	43726880	2450	2450	2450	2450	0
147	20240605	175000	43726880	2450	2450	2450	2450	0
148	20240605	174900	43726880	2450	2450	2450	2450	0
149	20240605	174800	43726880	2450	2450	2450	2450	0
150	20240605	174700	43726880	2450	2450	2450	2450	0
151	20240605	174600	43726880	2450	2450	2450	2450	0
152	20240605	174500	43726880	2450	2450	2450	2450	6
153	20240605	174400	43726880	2450	2450	2450	2450	0
154	20240605	174300	43726880	2450	2450	2450	2450	0
155	20240605	174200	43726880	2450	2450	2450	2450	0
156	20240605	174100	43726880	2450	2450	2450	2450	0
157	20240605	174000	43726880	2450	2450	2450	2450	0
158	20240605	173900	43726880	2450	2450	2450	2450	0
159	20240605	173800	43726880	2450	2450	2450	2450	0
160	20240605	173700	43726880	2450	2450	2450	2450	0
161	20240605	173600	43726880	2450	2450	2450	2450	0
162	20240605	173500	43726880	2450	2450	2450	2450	0
163	20240605	173400	43726880	2450	2450	2450	2450	0
164	20240605	173300	43726880	2450	2450	2450	2450	0
165	20240605	173200	43726880	2450	2450	2450	2450	0
166	20240605	173100	43726880	2450	2450	2450	2450	0
167	20240605	173000	43726880	2450	2450	2450	2450	0
168	20240605	172900	43726880	2450	2450	2450	2450	0
169	20240605	172800	43726880	2450	2450	2450	2450	0
170	20240605	172700	43726880	2450	2450	2450	2450	0
171	20240605	172600	43726880	2450	2450	2450	2450	0
172	20240605	172500	43726880	2450	2450	2450	2450	0
173	20240605	172400	43726880	2450	2450	2450	2450	0
174	20240605	172300	43726880	2450	2450	2450	2450	0
175	20240605	172200	43726880	2450	2450	2450	2450	0
176	20240605	172100	43726880	2450	2450	2450	2450	0
177	20240605	172000	43726880	2450	2450	2450	2450	0
178	20240605	171900	43726880	2450	2450	2450	2450	0
179	20240605	171800	43726880	2450	2450	2450	2450	0
180	20240605	171700	43726880	2450	2450	2450	2450	0
181	20240605	171600	43726880	2450	2450	2450	2450	0
182	20240605	171500	43726880	2450	2450	2450	2450	6
183	20240605	171400	43726880	2450	2450	2450	2450	0
184	20240605	171300	43726880	2450	2450	2450	2450	0
185	20240605	171200	43726880	2450	2450	2450	2450	0
186	20240605	171100	43726880	2450	2450	2450	2450	0
187	20240605	171000	43726880	2450	2450	2450	2450	0
188	20240605	170900	43726880	2450	2450	2450	2450	0
189	20240605	170800	43726880	2450	2450	2450	2450	0
190	20240605	170700	43726880	2450	2450	2450	2450	0
191	20240605	170600	43726880	2450	2450	2450	2450	0
192	20240605	170500	43726880	2450	2450	2450	2450	0
193	20240605	170400	43726880	2450	2450	2450	2450	0
194	20240605	170300	43726880	2450	2450	2450	2450	0
195	20240605	170200	43726880	2450	2450	2450	2450	0
196	20240605	170100	43726880	2450	2450	2450	2450	0
197	20240605	170000	43726880	2450	2450	2450	2450	0
198	20240605	165900	43726880	2450	2450	2450	2450	0
199	20240605	165800	43726880	2450	2450	2450	2450	0
200	20240605	165700	43726880	2450	2450	2450	2450	0
201	20240605	165600	43726880	2450	2450	2450	2450	0
202	20240605	165500	43726880	2450	2450	2450	2450	0
203	20240605	165400	43726880	2450	2450	2450	2450	0
204	20240605	165300	43726880	2450	2450	2450	2450	0
205	20240605	165200	43726880	2450	2450	2450	2450	0
206	20240605	165100	43726880	2450	2450	2450	2450	0
207	20240605	165000	43726880	2450	2450	2450	2450	0
208	20240605	164900	43726880	2450	2450	2450	2450	0
209	20240605	164800	43726880	2450	2450	2450	2450	0
210	20240605	164700	43726880	2450	2450	2450	2450	0
211	20240605	164600	43726880	2450	2450	2450	2450	0
212	20240605	164500	43726880	2450	2450	2450	2450	6
213	20240605	164400	43726880	2450	2450	2450	2450	0
214	20240605	164300	43726880	2450	2450	2450	2450	0
215	20240605	164200	43726880	2450	2450	2450	2450	0
216	20240605	164100	43726880	2450	2450	2450	2450	0
217	20240605	164000	43726880	2450	2450	2450	2450	0
218	20240605	163900	43726880	2450	2450	2450	2450	0
219	20240605	163800	43726880	2450	2450	2450	2450	0
220	20240605	163700	43726880	2450	2450	2450	2450	0
221	20240605	163600	43726880	2450	2450	2450	2450	0
222	20240605	163500	43726880	2450	2450	2450	2450	0
223	20240605	163400	43726880	2450	2450	2450	2450	0
224	20240605	163300	43726880	2450	2450	2450	2450	0
225	20240605	163200	43726880	2450	2450	2450	2450	0
226	20240605	163100	43726880	2450	2450	2450	2450	0
227	20240605	163000	43726880	2450	2450	2450	2450	0
228	20240605	162900	43726880	2450	2450	2450	2450	0
229	20240605	162800	43726880	2450	2450	2450	2450	0
230	20240605	162700	43726880	2450	2450	2450	2450	0
231	20240605	162600	43726880	2450	2450	2450	2450	0
232	20240605	162500	43726880	2450	2450	2450	2450	0
233	20240605	162400	43726880	2450	2450	2450	2450	0
234	20240605	162300	43726880	2450	2450	2450	2450	0
235	20240605	162200	43726880	2450	2450	2450	2450	0
236	20240605	162100	43726880	2450	2450	2450	2450	0
237	20240605	162000	43726880	2450	2450	2450	2450	0
238	20240605	161900	43726880	2450	2450	2450	2450	0
239	20240605	161800	43726880	2450	2450	2450	2450	0
240	20240605	161700	43726880	2450	2450	2450	2450	0
241	20240605	161600	43726880	2450	2450	2450	2450	0
242	20240605	161500	43726880	2450	2450	2450	2450	6
243	20240605	161400	43726880	2450	2450	2450	2450	0
244	20240605	161300	43726880	2450	2450	2450	2450	0
245	20240605	161200	43726880	2450	2450	2450	2450	0
246	20240605	161100	43726880	2450	2450	2450	2450	0
247	20240605	161000	43726880	2450	2450	2450	2450	0
248	20240605	160900	43726880	2450	2450	2450	2450	0
249	20240605	160800	43726880	2450	2450	2450	2450	0
250	20240605	160700	43726880	2450	2450	2450	2450	0
251	20240605	160600	43726880	2450	2450	2450	2450	0
252	20240605	160500	43726880	2450	2450	2450	2450	0
253	20240605	160400	43726880	2450	2450	2450	2450	0
254	20240605	160300	43726880	2450	2450	2450	2450	0
255	20240605	160200	43726880	2450	2450	2450	2450	0
256	20240605	160100	43726880	2450	2450	2450	2450	0
257	20240605	160000	43726880	2450	2450	2450	2450	0
258	20240605	155900	43726880	2450	2450	2450	2450	0
259	20240605	155800	43726880	2450	2450	2450	2450	0
260	20240605	155700	43726880	2450	2450	2450	2450	0
261	20240605	155600	43726880	2450	2450	2450	2450	0
262	20240605	155500	43726880	2450	2450	2450	2450	0
263	20240605	155400	43726880	2450	2450	2450	2450	0
264	20240605	155300	43726880	2450	2450	2450	2450	0
265	20240605	155200	43726880	2450	2450	2450	2450	0
266	20240605	155100	43726880	2450	2450	2450	2450	0
267	20240605	155000	43726880	2450	2450	2450	2450	0
268	20240605	154900	43726880	2450	2450	2450	2450	0
269	20240605	154800	43726880	2450	2450	2450	2450	0
270	20240605	154700	43726880	2450	2450	2450	2450	0
271	20240605	154600	43726880	2450	2450	2450	2450	0
272	20240605	154500	43726880	2450	2450	2450	2450	6
273	20240605	154400	43726880	2450	2450	2450	2450	0
274	20240605	154300	43726880	2450	2450	2450	2450	0
275	20240605	154200	43726880	2450	2450	2450	2450	0
276	20240605	154100	43726880	2450	2450	2450	2450	0
277	20240605	154000	43726880	2450	2450	2450	2450	0
278	20240605	153900	43726880	2450	2450	2450	2450	0
279	20240605	153800	43726880	2450	2450	2450	2450	0
280	20240605	153700	43726880	2450	2450	2450	2450	0
281	20240605	153600	43726880	2450	2450	2450	2450	0
282	20240605	153500	43726880	2450	2450	2450	2450	0
283	20240605	153400	43726880	2450	2450	2450	2450	0
284	20240605	153300	43726880	2450	2450	2450	2450	0
285	20240605	153200	43726880	2450	2450	2450	2450	0
286	20240605	153100	43726880	2450	2450	2450	2450	0
287	20240605	153000	43726880	2450	2450	2450	2450	6
288	20240605	152900	43712180	2450	2450	2450	2450	0
289	20240605	152800	43712180	2450	2450	2450	2450	0
290	20240605	152700	43712180	2450	2450	2450	2450	0
291	20240605	152600	43712180	2450	2450	2450	2450	0
292	20240605	152500	43712180	2450	2450	2450	2450	0
293	20240605	152400	43712180	2450	2450	2450	2450	0
294	20240605	152300	43712180	2450	2450	2450	2450	0
295	20240605	152200	43712180	2450	2450	2450	2450	0
296	20240605	152100	43712180	2450	2450	2450	2450	0
297	20240605	152000	43712180	2450	2450	2450	2450	0
298	20240605	151900	43712180	2450	2445	2450	2440	74
299	20240605	151800	43531290	2445	2440	2445	2440	19
300	20240605	151700	43484890	2440	2440	2440	2440	45
301	20240605	151600	43375090	2440	2440	2440	2440	0
302	20240605	151500	43375090	2440	2440	2440	2440	6
303	20240605	151400	43360450	2440	2440	2440	2440	15
304	20240605	151300	43323850	2440	2440	2440	2440	7
305	20240605	151200	43306770	2445	2445	2445	2445	30
306	20240605	151100	43233420	2445	2445	2445	2445	1
307	20240605	151000	43230975	2445	2445	2445	2445	0
308	20240605	150900	43230975	2445	2445	2445	2445	0
309	20240605	150800	43230975	2445	2445	2445	2445	1
310	20240605	150700	43228530	2440	2440	2440	2440	128
311	20240605	150600	42916210	2440	2440	2440	2440	0
312	20240605	150500	42916210	2440	2440	2440	2440	0
313	20240605	150400	42916210	2440	2440	2440	2440	0
314	20240605	150300	42916210	2440	2440	2440	2440	0
315	20240605	150200	42916210	2440	2440	2440	2440	0
316	20240605	150100	42916210	2440	2445	2445	2440	601
317	20240605	150000	41448520	2445	2445	2445	2445	0
318	20240605	145900	41448520	2445	2445	2445	2445	0
319	20240605	145800	41448520	2445	2445	2445	2445	0
320	20240605	145700	41448520	2445	2445	2445	2445	0
321	20240605	145600	41448520	2445	2445	2445	2445	2
322	20240605	145500	41443630	2440	2440	2440	2440	0
323	20240605	145400	41443630	2440	2440	2440	2440	0
324	20240605	145300	41443630	2440	2440	2440	2440	0
325	20240605	145200	41443630	2440	2440	2440	2440	0
326	20240605	145100	41443630	2440	2440	2440	2440	0
327	20240605	145000	41443630	2440	2440	2440	2440	0
328	20240605	144900	41443630	2440	2440	2440	2440	0
329	20240605	144800	41443630	2440	2440	2440	2440	204
330	20240605	144700	40945870	2440	2440	2440	2440	0
331	20240605	144600	40945870	2440	2440	2440	2440	1000
332	20240605	144500	38505870	2440	2440	2440	2440	0
333	20240605	144400	38505870	2440	2440	2440	2440	0
334	20240605	144300	38505870	2440	2440	2440	2440	0
335	20240605	144200	38505870	2440	2445	2445	2440	334
336	20240605	144100	37690860	2450	2450	2450	2450	6
337	20240605	144000	37676160	2450	2450	2450	2450	0
338	20240605	143900	37676160	2450	2450	2450	2450	0
339	20240605	143800	37676160	2450	2450	2450	2450	1
340	20240605	143700	37673710	2450	2445	2450	2445	4
341	20240605	143600	37663920	2440	2440	2440	2440	52
342	20240605	143500	37537040	2450	2450	2450	2450	0
343	20240605	143400	37537040	2450	2450	2450	2450	0
344	20240605	143300	37537040	2450	2445	2450	2445	258
345	20240605	143200	36905340	2445	2445	2445	2445	0
346	20240605	143100	36905340	2445	2445	2445	2445	160
347	20240605	143000	36514140	2450	2450	2450	2450	1
348	20240605	142900	36511690	2445	2445	2445	2445	0
349	20240605	142800	36511690	2445	2445	2445	2445	2215
350	20240605	142700	31096015	2450	2450	2450	2450	5
351	20240605	142600	31083765	2450	2450	2450	2450	0
352	20240605	142500	31083765	2450	2450	2450	2450	29
353	20240605	142400	31012715	2450	2450	2450	2450	74
354	20240605	142300	30831415	2450	2450	2450	2450	0
355	20240605	142200	30831415	2450	2450	2450	2450	0
356	20240605	142100	30831415	2450	2450	2450	2450	0
357	20240605	142000	30831415	2450	2450	2450	2450	0
358	20240605	141900	30831415	2450	2450	2450	2450	1
359	20240605	141800	30828965	2450	2450	2450	2450	0
360	20240605	141700	30828965	2450	2450	2450	2450	0
361	20240605	141600	30828965	2450	2450	2450	2450	4
362	20240605	141500	30819165	2450	2450	2450	2450	0
363	20240605	141400	30819165	2450	2450	2450	2450	0
364	20240605	141300	30819165	2450	2450	2450	2450	0
365	20240605	141200	30819165	2450	2450	2450	2450	0
366	20240605	141100	30819165	2450	2450	2450	2450	1
367	20240605	141000	30816715	2450	2455	2455	2450	294
368	20240605	140900	30096315	2455	2455	2455	2455	0
369	20240605	140800	30096315	2455	2455	2455	2455	0
370	20240605	140700	30096315	2455	2455	2455	2455	0
371	20240605	140600	30096315	2455	2455	2455	2455	14
372	20240605	140500	30061945	2450	2450	2450	2450	0
373	20240605	140400	30061945	2450	2450	2450	2450	0
374	20240605	140300	30061945	2450	2450	2450	2450	0
375	20240605	140200	30061945	2450	2450	2450	2450	0
376	20240605	140100	30061945	2450	2450	2450	2450	0
377	20240605	140000	30061945	2450	2450	2450	2450	0
378	20240605	135900	30061945	2450	2450	2450	2450	13
379	20240605	135800	30030095	2450	2450	2450	2450	0
380	20240605	135700	30030095	2450	2450	2450	2450	0
381	20240605	135600	30030095	2450	2450	2450	2450	0
382	20240605	135500	30030095	2450	2450	2450	2450	0
383	20240605	135400	30030095	2450	2450	2450	2450	0
384	20240605	135300	30030095	2450	2450	2450	2450	0
385	20240605	135200	30030095	2450	2450	2450	2450	0
386	20240605	135100	30030095	2450	2450	2450	2450	0
387	20240605	135000	30030095	2450	2450	2450	2450	0
388	20240605	134900	30030095	2450	2450	2450	2450	0
389	20240605	134800	30030095	2450	2450	2450	2450	107
390	20240605	134700	29767945	2450	2450	2450	2450	0
391	20240605	134600	29767945	2450	2450	2450	2450	0
392	20240605	134500	29767945	2450	2450	2450	2450	0
393	20240605	134400	29767945	2450	2450	2450	2450	2
394	20240605	134300	29763045	2450	2450	2450	2450	0
395	20240605	134200	29763045	2450	2450	2450	2450	0
396	20240605	134100	29763045	2450	2450	2450	2450	0
397	20240605	134000	29763045	2450	2450	2450	2450	0
398	20240605	133900	29763045	2450	2450	2450	2450	0
399	20240605	133800	29763045	2450	2450	2450	2450	0
400	20240605	133700	29763045	2450	2450	2450	2450	0
401	20240605	133600	29763045	2450	2450	2450	2450	4
402	20240605	133500	29753245	2450	2450	2450	2450	0
403	20240605	133400	29753245	2450	2450	2450	2450	0
404	20240605	133300	29753245	2450	2450	2450	2450	0
405	20240605	133200	29753245	2450	2450	2450	2450	0
406	20240605	133100	29753245	2450	2450	2450	2450	0
407	20240605	133000	29753245	2450	2450	2450	2450	0
408	20240605	132900	29753245	2450	2450	2450	2450	0
409	20240605	132800	29753245	2450	2450	2450	2450	10
410	20240605	132700	29728745	2450	2450	2450	2450	11
411	20240605	132600	29701795	2450	2450	2450	2450	0
412	20240605	132500	29701795	2450	2450	2450	2450	0
413	20240605	132400	29701795	2450	2450	2450	2450	0
414	20240605	132300	29701795	2450	2450	2450	2450	0
415	20240605	132200	29701795	2450	2450	2450	2450	0
416	20240605	132100	29701795	2450	2450	2450	2450	7
417	20240605	132000	29684645	2445	2445	2445	2445	0
418	20240605	131900	29684645	2445	2445	2445	2445	116
419	20240605	131800	29401025	2450	2450	2450	2450	10
420	20240605	131700	29376525	2450	2450	2450	2450	0
421	20240605	131600	29376525	2450	2450	2450	2450	0
422	20240605	131500	29376525	2450	2450	2450	2450	0
423	20240605	131400	29376525	2450	2450	2450	2450	0
424	20240605	131300	29376525	2450	2450	2450	2450	0
425	20240605	131200	29376525	2450	2450	2450	2450	3
426	20240605	131100	29369175	2450	2450	2450	2450	0
427	20240605	131000	29369175	2450	2450	2450	2450	0
428	20240605	130900	29369175	2450	2450	2450	2450	2
429	20240605	130800	29364275	2450	2450	2450	2450	0
430	20240605	130700	29364275	2450	2450	2450	2450	0
431	20240605	130600	29364275	2450	2450	2450	2450	0
432	20240605	130500	29364275	2450	2450	2450	2450	0
433	20240605	130400	29364275	2450	2450	2450	2450	0
434	20240605	130300	29364275	2450	2450	2450	2450	10
435	20240605	130200	29339775	2450	2450	2450	2450	2
436	20240605	130100	29334875	2450	2450	2450	2450	0
437	20240605	130000	29334875	2450	2450	2450	2450	0
438	20240605	125900	29334875	2450	2450	2450	2450	0
439	20240605	125800	29334875	2450	2450	2450	2450	0
440	20240605	125700	29334875	2450	2450	2450	2450	857
441	20240605	125600	27235225	2450	2450	2450	2450	0
442	20240605	125500	27235225	2450	2450	2450	2450	0
443	20240605	125400	27235225	2450	2450	2450	2450	0
444	20240605	125300	27235225	2450	2450	2450	2450	0
445	20240605	125200	27235225	2450	2450	2450	2450	0
446	20240605	125100	27235225	2450	2450	2450	2450	0
447	20240605	125000	27235225	2450	2450	2450	2450	0
448	20240605	124900	27235225	2450	2450	2450	2450	0
449	20240605	124800	27235225	2450	2450	2450	2450	2
450	20240605	124700	27230325	2455	2455	2455	2455	0
451	20240605	124600	27230325	2455	2455	2455	2455	0
452	20240605	124500	27230325	2455	2460	2460	2455	154
453	20240605	124400	26852250	2460	2460	2460	2460	0
454	20240605	124300	26852250	2460	2460	2460	2460	0
455	20240605	124200	26852250	2460	2460	2460	2460	0
456	20240605	124100	26852250	2460	2460	2460	2460	0
457	20240605	124000	26852250	2460	2460	2460	2460	0
458	20240605	123900	26852250	2460	2460	2460	2460	1000
459	20240605	123800	24392250	2460	2460	2460	2460	1
460	20240605	123700	24389790	2455	2455	2455	2455	10
461	20240605	123600	24365240	2455	2455	2455	2455	0
462	20240605	123500	24365240	2455	2455	2455	2455	0
463	20240605	123400	24365240	2455	2455	2455	2455	0
464	20240605	123300	24365240	2455	2455	2455	2455	1
465	20240605	123200	24362785	2455	2455	2455	2455	0
466	20240605	123100	24362785	2455	2455	2455	2455	1
467	20240605	123000	24360330	2460	2460	2460	2460	1
468	20240605	122900	24357870	2460	2460	2460	2460	0
469	20240605	122800	24357870	2460	2460	2460	2460	0
470	20240605	122700	24357870	2460	2460	2460	2460	0
471	20240605	122600	24357870	2460	2460	2460	2460	0
472	20240605	122500	24357870	2460	2460	2460	2460	0
473	20240605	122400	24357870	2460	2460	2460	2460	2
474	20240605	122300	24352950	2460	2460	2460	2460	0
475	20240605	122200	24352950	2460	2460	2460	2460	1
476	20240605	122100	24350490	2460	2460	2460	2460	0
477	20240605	122000	24350490	2460	2460	2460	2460	0
478	20240605	121900	24350490	2460	2460	2460	2460	0
479	20240605	121800	24350490	2460	2460	2460	2460	0
480	20240605	121700	24350490	2460	2460	2460	2460	0
481	20240605	121600	24350490	2460	2460	2460	2460	0
482	20240605	121500	24350490	2460	2460	2460	2460	0
483	20240605	121400	24350490	2460	2460	2460	2460	1
484	20240605	121300	24348030	2460	2460	2460	2460	0
485	20240605	121200	24348030	2460	2460	2460	2460	0
486	20240605	121100	24348030	2460	2460	2460	2460	0
487	20240605	121000	24348030	2460	2460	2460	2460	0
488	20240605	120900	24348030	2460	2460	2460	2460	0
489	20240605	120800	24348030	2460	2460	2460	2460	0
490	20240605	120700	24348030	2460	2460	2460	2460	1
491	20240605	120600	24345570	2460	2460	2460	2460	0
492	20240605	120500	24345570	2460	2460	2460	2460	0
493	20240605	120400	24345570	2460	2460	2460	2460	0
494	20240605	120300	24345570	2460	2460	2460	2460	0
495	20240605	120200	24345570	2460	2460	2460	2460	0
496	20240605	120100	24345570	2460	2460	2460	2460	10
497	20240605	120000	24320970	2460	2460	2460	2460	1
498	20240605	115900	24318510	2455	2455	2455	2455	0
499	20240605	115800	24318510	2455	2455	2455	2455	0
500	20240605	115700	24318510	2455	2455	2455	2455	0
501	20240605	115600	24318510	2455	2455	2455	2455	611
502	20240605	115500	22818505	2455	2455	2455	2455	0
503	20240605	115400	22818505	2455	2455	2455	2455	8
504	20240605	115300	22798865	2455	2455	2455	2455	0
505	20240605	115200	22798865	2455	2455	2455	2455	1
506	20240605	115100	22796410	2455	2455	2455	2455	0
507	20240605	115000	22796410	2455	2455	2455	2455	0
508	20240605	114900	22796410	2455	2455	2455	2455	44
509	20240605	114800	22688390	2455	2455	2455	2455	0
510	20240605	114700	22688390	2455	2455	2455	2455	10
511	20240605	114600	22663840	2455	2455	2455	2455	0
512	20240605	114500	22663840	2455	2455	2455	2455	1
513	20240605	114400	22661385	2455	2455	2455	2455	0
514	20240605	114300	22661385	2455	2455	2455	2455	81
515	20240605	114200	22462530	2455	2455	2455	2455	0
516	20240605	114100	22462530	2455	2455	2455	2455	0
517	20240605	114000	22462530	2455	2455	2455	2455	40
518	20240605	113900	22364330	2455	2455	2455	2455	1
519	20240605	113800	22361875	2455	2455	2455	2455	5
520	20240605	113700	22349600	2455	2455	2455	2455	0
521	20240605	113600	22349600	2455	2455	2455	2455	10
522	20240605	113500	22325050	2455	2455	2455	2455	0
523	20240605	113400	22325050	2455	2455	2455	2455	50
524	20240605	113300	22202300	2455	2455	2455	2455	0
525	20240605	113200	22202300	2455	2455	2455	2455	1
526	20240605	113100	22199845	2455	2455	2455	2455	0
527	20240605	113000	22199845	2455	2455	2455	2455	0
528	20240605	112900	22199845	2455	2455	2455	2455	20
529	20240605	112800	22150745	2455	2455	2455	2455	0
530	20240605	112700	22150745	2455	2455	2455	2455	0
531	20240605	112600	22150745	2455	2455	2455	2455	1
532	20240605	112500	22148290	2450	2450	2450	2450	0
533	20240605	112400	22148290	2450	2450	2450	2450	1177
534	20240605	112300	19264640	2455	2455	2455	2455	0
535	20240605	112200	19264640	2455	2455	2455	2455	0
536	20240605	112100	19264640	2455	2455	2455	2455	1
537	20240605	112000	19262185	2455	2455	2455	2455	0
538	20240605	111900	19262185	2455	2455	2455	2455	0
539	20240605	111800	19262185	2455	2455	2455	2455	0
540	20240605	111700	19262185	2455	2455	2455	2455	0
541	20240605	111600	19262185	2455	2455	2455	2455	0
542	20240605	111500	19262185	2455	2455	2455	2455	1
543	20240605	111400	19259730	2450	2450	2450	2450	30
544	20240605	111300	19186230	2450	2450	2450	2450	1
545	20240605	111200	19183780	2450	2450	2450	2450	0
546	20240605	111100	19183780	2450	2450	2450	2450	0
547	20240605	111000	19183780	2450	2450	2450	2450	0
548	20240605	110900	19183780	2450	2450	2450	2450	0
549	20240605	110800	19183780	2450	2450	2450	2450	0
550	20240605	110700	19183780	2450	2450	2450	2450	0
551	20240605	110600	19183780	2450	2450	2450	2450	0
552	20240605	110500	19183780	2450	2450	2450	2450	92
553	20240605	110400	18958380	2450	2450	2450	2450	254
554	20240605	110300	18336080	2450	2450	2450	2450	0
555	20240605	110200	18336080	2450	2450	2450	2450	0
556	20240605	110100	18336080	2450	2450	2450	2450	0
557	20240605	110000	18336080	2450	2450	2450	2450	408
558	20240605	105900	17336480	2455	2455	2455	2455	14
559	20240605	105800	17302110	2455	2455	2455	2455	0
560	20240605	105700	17302110	2455	2455	2455	2455	0
561	20240605	105600	17302110	2455	2455	2455	2455	0
562	20240605	105500	17302110	2455	2455	2455	2455	0
563	20240605	105400	17302110	2455	2455	2455	2455	0
564	20240605	105300	17302110	2455	2455	2455	2455	100
565	20240605	105200	17056610	2460	2460	2460	2460	0
566	20240605	105100	17056610	2460	2460	2460	2460	0
567	20240605	105000	17056610	2460	2455	2460	2455	1746
568	20240605	104900	12769680	2460	2460	2460	2460	1
569	20240605	104800	12767220	2460	2460	2460	2460	0
570	20240605	104700	12767220	2460	2460	2460	2460	0
571	20240605	104600	12767220	2460	2460	2460	2460	0
572	20240605	104500	12767220	2460	2460	2460	2460	0
573	20240605	104400	12767220	2460	2460	2460	2460	1
574	20240605	104300	12764760	2460	2460	2460	2460	10
575	20240605	104200	12740160	2460	2460	2460	2460	0
576	20240605	104100	12740160	2460	2460	2460	2460	0
577	20240605	104000	12740160	2460	2460	2460	2460	0
578	20240605	103900	12740160	2460	2460	2460	2460	2
579	20240605	103800	12735240	2460	2460	2460	2460	0
580	20240605	103700	12735240	2460	2460	2460	2460	0
581	20240605	103600	12735240	2460	2460	2460	2460	0
582	20240605	103500	12735240	2460	2460	2460	2460	386
583	20240605	103400	11785680	2460	2460	2460	2460	60
584	20240605	103300	11638080	2460	2460	2460	2460	65
585	20240605	103200	11478180	2460	2460	2460	2460	55
586	20240605	103100	11342880	2460	2460	2460	2460	1
587	20240605	103000	11340420	2460	2460	2460	2460	0
588	20240605	102900	11340420	2460	2460	2460	2460	0
589	20240605	102800	11340420	2460	2460	2460	2460	0
590	20240605	102700	11340420	2460	2460	2460	2460	0
591	20240605	102600	11340420	2460	2460	2460	2460	1
592	20240605	102500	11337960	2460	2460	2460	2460	0
593	20240605	102400	11337960	2460	2460	2460	2460	0
594	20240605	102300	11337960	2460	2460	2460	2460	5
595	20240605	102200	11325660	2460	2460	2460	2460	1
596	20240605	102100	11323200	2455	2455	2455	2455	0
597	20240605	102000	11323200	2455	2455	2455	2455	125
598	20240605	101900	11016325	2455	2455	2455	2455	0
599	20240605	101800	11016325	2455	2460	2460	2455	4
600	20240605	101700	11006500	2460	2460	2460	2460	0
601	20240605	101600	11006500	2460	2460	2460	2460	0
602	20240605	101500	11006500	2460	2460	2460	2460	0
603	20240605	101400	11006500	2460	2460	2460	2460	101
604	20240605	101300	10758040	2460	2460	2460	2460	1
605	20240605	101200	10755580	2455	2455	2455	2455	0
606	20240605	101100	10755580	2455	2455	2455	2455	0
607	20240605	101000	10755580	2455	2460	2460	2455	80
608	20240605	100900	10559175	2460	2460	2460	2460	0
609	20240605	100800	10559175	2460	2460	2460	2460	0
610	20240605	100700	10559175	2460	2460	2460	2460	0
611	20240605	100600	10559175	2460	2460	2460	2460	1
612	20240605	100500	10556715	2460	2460	2460	2460	2
613	20240605	100400	10551795	2460	2460	2460	2460	1
614	20240605	100300	10549335	2455	2455	2455	2450	292
615	20240605	100200	9833100	2455	2455	2455	2455	2
616	20240605	100100	9828190	2455	2455	2455	2455	0
617	20240605	100000	9828190	2455	2455	2455	2455	6
618	20240605	095900	9813460	2455	2455	2455	2455	7
619	20240605	095800	9796275	2455	2450	2455	2450	113
620	20240605	095700	9519170	2455	2455	2455	2455	1
621	20240605	095600	9516715	2450	2450	2450	2450	0
622	20240605	095500	9516715	2450	2450	2450	2450	20
623	20240605	095400	9467715	2455	2455	2455	2455	0
624	20240605	095300	9467715	2455	2455	2455	2455	1
625	20240605	095200	9465260	2455	2455	2455	2455	0
626	20240605	095100	9465260	2455	2455	2455	2455	40
627	20240605	095000	9367060	2455	2455	2455	2455	0
628	20240605	094900	9367060	2455	2455	2455	2455	0
629	20240605	094800	9367060	2455	2460	2460	2455	4
630	20240605	094700	9357235	2455	2455	2455	2455	0
631	20240605	094600	9357235	2455	2455	2455	2455	0
632	20240605	094500	9357235	2455	2455	2455	2455	0
633	20240605	094400	9357235	2455	2455	2455	2455	1
634	20240605	094300	9354780	2450	2450	2450	2450	0
635	20240605	094200	9354780	2450	2450	2450	2450	0
636	20240605	094100	9354780	2450	2450	2450	2450	49
637	20240605	094000	9234730	2455	2455	2455	2455	1
638	20240605	093900	9232275	2455	2455	2455	2455	0
639	20240605	093800	9232275	2455	2455	2455	2455	1
640	20240605	093700	9229820	2455	2455	2455	2455	0
641	20240605	093600	9229820	2455	2455	2455	2455	0
642	20240605	093500	9229820	2455	2455	2455	2455	0
643	20240605	093400	9229820	2455	2455	2455	2455	1
644	20240605	093300	9227365	2455	2455	2455	2455	0
645	20240605	093200	9227365	2455	2455	2455	2455	0
646	20240605	093100	9227365	2455	2455	2455	2455	1
647	20240605	093000	9224910	2455	2455	2455	2455	0
648	20240605	092900	9224910	2455	2455	2455	2455	0
649	20240605	092800	9224910	2455	2455	2455	2455	1
650	20240605	092700	9222455	2455	2455	2455	2455	0
651	20240605	092600	9222455	2455	2455	2455	2455	0
652	20240605	092500	9222455	2455	2455	2455	2455	1
653	20240605	092400	9220000	2455	2455	2455	2455	0
654	20240605	092300	9220000	2455	2455	2455	2455	0
655	20240605	092200	9220000	2455	2455	2455	2455	10
656	20240605	092100	9195450	2450	2450	2450	2450	152
657	20240605	092000	8823050	2450	2450	2450	2450	505
658	20240605	091900	7585800	2450	2455	2455	2450	2615
659	20240605	091800	1176690	2460	2460	2460	2460	20
660	20240605	091700	1127490	2455	2455	2455	2455	0
661	20240605	091600	1127490	2455	2455	2455	2455	29
662	20240605	091500	1056295	2455	2455	2455	2455	0
663	20240605	091400	1056295	2455	2455	2455	2455	1
664	20240605	091300	1053840	2460	2460	2460	2460	5
665	20240605	091200	1041540	2460	2460	2460	2460	3
666	20240605	091100	1034160	2460	2460	2460	2460	0
667	20240605	091000	1034160	2460	2460	2460	2460	0
668	20240605	090900	1034160	2460	2460	2460	2460	19
669	20240605	090800	987420	2460	2460	2460	2460	0
670	20240605	090700	987420	2460	2470	2470	2460	80
671	20240605	090600	789985	2470	2485	2485	2470	103
672	20240605	090500	535425	2490	2490	2490	2490	0
673	20240605	090400	535425	2490	2490	2490	2490	0
674	20240605	090300	535425	2490	2490	2490	2490	200
675	20240605	090200	37425	2495	2495	2495	2495	0
676	20240605	090100	37425	2495	2495	2495	2495	0
677	20240605	090000	37425	2495	2495	2495	2495	15