KissMeData/229000/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	205000	226239840	2980	2980	2980	2980	81
3	20240605	204900	226239840	2980	2980	2980	2980	0
4	20240605	204800	226239840	2980	2980	2980	2980	0
5	20240605	204700	226239840	2980	2980	2980	2980	0
6	20240605	204600	226239840	2980	2980	2980	2980	0
7	20240605	204500	226239840	2980	2980	2980	2980	0
8	20240605	204400	226239840	2980	2980	2980	2980	0
9	20240605	204300	226239840	2980	2980	2980	2980	0
10	20240605	204200	226239840	2980	2980	2980	2980	0
11	20240605	204100	226239840	2980	2980	2980	2980	0
12	20240605	204000	226239840	2980	2980	2980	2980	0
13	20240605	203900	226239840	2980	2980	2980	2980	0
14	20240605	203800	226239840	2980	2980	2980	2980	0
15	20240605	203700	226239840	2980	2980	2980	2980	0
16	20240605	203600	226239840	2980	2980	2980	2980	0
17	20240605	203500	226239840	2980	2980	2980	2980	0
18	20240605	203400	226239840	2980	2980	2980	2980	0
19	20240605	203300	226239840	2980	2980	2980	2980	0
20	20240605	203200	226239840	2980	2980	2980	2980	0
21	20240605	203100	226239840	2980	2980	2980	2980	0
22	20240605	203000	226239840	2980	2980	2980	2980	0
23	20240605	202900	226239840	2980	2980	2980	2980	0
24	20240605	202800	226239840	2980	2980	2980	2980	0
25	20240605	202700	226239840	2980	2980	2980	2980	0
26	20240605	202600	226239840	2980	2980	2980	2980	0
27	20240605	202500	226239840	2980	2980	2980	2980	0
28	20240605	202400	226239840	2980	2980	2980	2980	0
29	20240605	202300	226239840	2980	2980	2980	2980	0
30	20240605	202200	226239840	2980	2980	2980	2980	0
31	20240605	202100	226239840	2980	2980	2980	2980	0
32	20240605	202000	226239840	2980	2980	2980	2980	81
33	20240605	201900	226239840	2980	2980	2980	2980	0
34	20240605	201800	226239840	2980	2980	2980	2980	0
35	20240605	201700	226239840	2980	2980	2980	2980	0
36	20240605	201600	226239840	2980	2980	2980	2980	0
37	20240605	201500	226239840	2980	2980	2980	2980	0
38	20240605	201400	226239840	2980	2980	2980	2980	0
39	20240605	201300	226239840	2980	2980	2980	2980	0
40	20240605	201200	226239840	2980	2980	2980	2980	0
41	20240605	201100	226239840	2980	2980	2980	2980	0
42	20240605	201000	226239840	2980	2980	2980	2980	0
43	20240605	200900	226239840	2980	2980	2980	2980	0
44	20240605	200800	226239840	2980	2980	2980	2980	0
45	20240605	200700	226239840	2980	2980	2980	2980	0
46	20240605	200600	226239840	2980	2980	2980	2980	0
47	20240605	200500	226239840	2980	2980	2980	2980	0
48	20240605	200400	226239840	2980	2980	2980	2980	0
49	20240605	200300	226239840	2980	2980	2980	2980	0
50	20240605	200200	226239840	2980	2980	2980	2980	0
51	20240605	200100	226239840	2980	2980	2980	2980	0
52	20240605	200000	226239840	2980	2980	2980	2980	0
53	20240605	195900	226239840	2980	2980	2980	2980	0
54	20240605	195800	226239840	2980	2980	2980	2980	0
55	20240605	195700	226239840	2980	2980	2980	2980	0
56	20240605	195600	226239840	2980	2980	2980	2980	0
57	20240605	195500	226239840	2980	2980	2980	2980	0
58	20240605	195400	226239840	2980	2980	2980	2980	0
59	20240605	195300	226239840	2980	2980	2980	2980	0
60	20240605	195200	226239840	2980	2980	2980	2980	0
61	20240605	195100	226239840	2980	2980	2980	2980	0
62	20240605	195000	226239840	2980	2980	2980	2980	81
63	20240605	194900	226239840	2980	2980	2980	2980	0
64	20240605	194800	226239840	2980	2980	2980	2980	0
65	20240605	194700	226239840	2980	2980	2980	2980	0
66	20240605	194600	226239840	2980	2980	2980	2980	0
67	20240605	194500	226239840	2980	2980	2980	2980	0
68	20240605	194400	226239840	2980	2980	2980	2980	0
69	20240605	194300	226239840	2980	2980	2980	2980	0
70	20240605	194200	226239840	2980	2980	2980	2980	0
71	20240605	194100	226239840	2980	2980	2980	2980	0
72	20240605	194000	226239840	2980	2980	2980	2980	0
73	20240605	193900	226239840	2980	2980	2980	2980	0
74	20240605	193800	226239840	2980	2980	2980	2980	0
75	20240605	193700	226239840	2980	2980	2980	2980	0
76	20240605	193600	226239840	2980	2980	2980	2980	0
77	20240605	193500	226239840	2980	2980	2980	2980	0
78	20240605	193400	226239840	2980	2980	2980	2980	0
79	20240605	193300	226239840	2980	2980	2980	2980	0
80	20240605	193200	226239840	2980	2980	2980	2980	0
81	20240605	193100	226239840	2980	2980	2980	2980	0
82	20240605	193000	226239840	2980	2980	2980	2980	0
83	20240605	192900	226239840	2980	2980	2980	2980	0
84	20240605	192800	226239840	2980	2980	2980	2980	0
85	20240605	192700	226239840	2980	2980	2980	2980	0
86	20240605	192600	226239840	2980	2980	2980	2980	0
87	20240605	192500	226239840	2980	2980	2980	2980	0
88	20240605	192400	226239840	2980	2980	2980	2980	0
89	20240605	192300	226239840	2980	2980	2980	2980	0
90	20240605	192200	226239840	2980	2980	2980	2980	0
91	20240605	192100	226239840	2980	2980	2980	2980	0
92	20240605	192000	226239840	2980	2980	2980	2980	81
93	20240605	191900	226239840	2980	2980	2980	2980	0
94	20240605	191800	226239840	2980	2980	2980	2980	0
95	20240605	191700	226239840	2980	2980	2980	2980	0
96	20240605	191600	226239840	2980	2980	2980	2980	0
97	20240605	191500	226239840	2980	2980	2980	2980	0
98	20240605	191400	226239840	2980	2980	2980	2980	0
99	20240605	191300	226239840	2980	2980	2980	2980	0
100	20240605	191200	226239840	2980	2980	2980	2980	0
101	20240605	191100	226239840	2980	2980	2980	2980	0
102	20240605	191000	226239840	2980	2980	2980	2980	0
103	20240605	190900	226239840	2980	2980	2980	2980	0
104	20240605	190800	226239840	2980	2980	2980	2980	0
105	20240605	190700	226239840	2980	2980	2980	2980	0
106	20240605	190600	226239840	2980	2980	2980	2980	0
107	20240605	190500	226239840	2980	2980	2980	2980	0
108	20240605	190400	226239840	2980	2980	2980	2980	0
109	20240605	190300	226239840	2980	2980	2980	2980	0
110	20240605	190200	226239840	2980	2980	2980	2980	0
111	20240605	190100	226239840	2980	2980	2980	2980	0
112	20240605	190000	226239840	2980	2980	2980	2980	0
113	20240605	185900	226239840	2980	2980	2980	2980	0
114	20240605	185800	226239840	2980	2980	2980	2980	0
115	20240605	185700	226239840	2980	2980	2980	2980	0
116	20240605	185600	226239840	2980	2980	2980	2980	0
117	20240605	185500	226239840	2980	2980	2980	2980	0
118	20240605	185400	226239840	2980	2980	2980	2980	0
119	20240605	185300	226239840	2980	2980	2980	2980	0
120	20240605	185200	226239840	2980	2980	2980	2980	0
121	20240605	185100	226239840	2980	2980	2980	2980	0
122	20240605	185000	226239840	2980	2980	2980	2980	81
123	20240605	184900	226239840	2980	2980	2980	2980	0
124	20240605	184800	226239840	2980	2980	2980	2980	0
125	20240605	184700	226239840	2980	2980	2980	2980	0
126	20240605	184600	226239840	2980	2980	2980	2980	0
127	20240605	184500	226239840	2980	2980	2980	2980	0
128	20240605	184400	226239840	2980	2980	2980	2980	0
129	20240605	184300	226239840	2980	2980	2980	2980	0
130	20240605	184200	226239840	2980	2980	2980	2980	0
131	20240605	184100	226239840	2980	2980	2980	2980	0
132	20240605	184000	226239840	2980	2980	2980	2980	0
133	20240605	183900	226239840	2980	2980	2980	2980	0
134	20240605	183800	226239840	2980	2980	2980	2980	0
135	20240605	183700	226239840	2980	2980	2980	2980	0
136	20240605	183600	226239840	2980	2980	2980	2980	0
137	20240605	183500	226239840	2980	2980	2980	2980	0
138	20240605	183400	226239840	2980	2980	2980	2980	0
139	20240605	183300	226239840	2980	2980	2980	2980	0
140	20240605	183200	226239840	2980	2980	2980	2980	0
141	20240605	183100	226239840	2980	2980	2980	2980	0
142	20240605	183000	226239840	2980	2980	2980	2980	0
143	20240605	182900	226239840	2980	2980	2980	2980	0
144	20240605	182800	226239840	2980	2980	2980	2980	0
145	20240605	182700	226239840	2980	2980	2980	2980	0
146	20240605	182600	226239840	2980	2980	2980	2980	0
147	20240605	182500	226239840	2980	2980	2980	2980	0
148	20240605	182400	226239840	2980	2980	2980	2980	0
149	20240605	182300	226239840	2980	2980	2980	2980	0
150	20240605	182200	226239840	2980	2980	2980	2980	0
151	20240605	182100	226239840	2980	2980	2980	2980	0
152	20240605	182000	226239840	2980	2980	2980	2980	81
153	20240605	181900	226239840	2980	2980	2980	2980	0
154	20240605	181800	226239840	2980	2980	2980	2980	0
155	20240605	181700	226239840	2980	2980	2980	2980	0
156	20240605	181600	226239840	2980	2980	2980	2980	0
157	20240605	181500	226239840	2980	2980	2980	2980	0
158	20240605	181400	226239840	2980	2980	2980	2980	0
159	20240605	181300	226239840	2980	2980	2980	2980	0
160	20240605	181200	226239840	2980	2980	2980	2980	0
161	20240605	181100	226239840	2980	2980	2980	2980	0
162	20240605	181000	226239840	2980	2980	2980	2980	0
163	20240605	180900	226239840	2980	2980	2980	2980	0
164	20240605	180800	226239840	2980	2980	2980	2980	0
165	20240605	180700	226239840	2980	2980	2980	2980	0
166	20240605	180600	226239840	2980	2980	2980	2980	0
167	20240605	180500	226239840	2980	2980	2980	2980	0
168	20240605	180400	226239840	2980	2980	2980	2980	0
169	20240605	180300	226239840	2980	2980	2980	2980	0
170	20240605	180200	226239840	2980	2980	2980	2980	0
171	20240605	180100	226239840	2980	2980	2980	2980	0
172	20240605	180000	226239840	2980	2980	2980	2980	0
173	20240605	175900	226239840	2980	2980	2980	2980	0
174	20240605	175800	226239840	2980	2980	2980	2980	0
175	20240605	175700	226239840	2980	2980	2980	2980	0
176	20240605	175600	226239840	2980	2980	2980	2980	0
177	20240605	175500	226239840	2980	2980	2980	2980	0
178	20240605	175400	226239840	2980	2980	2980	2980	0
179	20240605	175300	226239840	2980	2980	2980	2980	0
180	20240605	175200	226239840	2980	2980	2980	2980	0
181	20240605	175100	226239840	2980	2980	2980	2980	0
182	20240605	175000	226239840	2980	2980	2980	2980	81
183	20240605	174900	226239840	2980	2980	2980	2980	0
184	20240605	174800	226239840	2980	2980	2980	2980	0
185	20240605	174700	226239840	2980	2980	2980	2980	0
186	20240605	174600	226239840	2980	2980	2980	2980	0
187	20240605	174500	226239840	2980	2980	2980	2980	0
188	20240605	174400	226239840	2980	2980	2980	2980	0
189	20240605	174300	226239840	2980	2980	2980	2980	0
190	20240605	174200	226239840	2980	2980	2980	2980	0
191	20240605	174100	226239840	2980	2980	2980	2980	0
192	20240605	174000	226239840	2980	2980	2980	2980	0
193	20240605	173900	226239840	2980	2980	2980	2980	0
194	20240605	173800	226239840	2980	2980	2980	2980	0
195	20240605	173700	226239840	2980	2980	2980	2980	0
196	20240605	173600	226239840	2980	2980	2980	2980	0
197	20240605	173500	226239840	2980	2980	2980	2980	0
198	20240605	173400	226239840	2980	2980	2980	2980	0
199	20240605	173300	226239840	2980	2980	2980	2980	0
200	20240605	173200	226239840	2980	2980	2980	2980	0
201	20240605	173100	226239840	2980	2980	2980	2980	0
202	20240605	173000	226239840	2980	2980	2980	2980	0
203	20240605	172900	226239840	2980	2980	2980	2980	0
204	20240605	172800	226239840	2980	2980	2980	2980	0
205	20240605	172700	226239840	2980	2980	2980	2980	0
206	20240605	172600	226239840	2980	2980	2980	2980	0
207	20240605	172500	226239840	2980	2980	2980	2980	0
208	20240605	172400	226239840	2980	2980	2980	2980	0
209	20240605	172300	226239840	2980	2980	2980	2980	0
210	20240605	172200	226239840	2980	2980	2980	2980	0
211	20240605	172100	226239840	2980	2980	2980	2980	0
212	20240605	172000	226239840	2980	2980	2980	2980	81
213	20240605	171900	226239840	2980	2980	2980	2980	0
214	20240605	171800	226239840	2980	2980	2980	2980	0
215	20240605	171700	226239840	2980	2980	2980	2980	0
216	20240605	171600	226239840	2980	2980	2980	2980	0
217	20240605	171500	226239840	2980	2980	2980	2980	0
218	20240605	171400	226239840	2980	2980	2980	2980	0
219	20240605	171300	226239840	2980	2980	2980	2980	0
220	20240605	171200	226239840	2980	2980	2980	2980	0
221	20240605	171100	226239840	2980	2980	2980	2980	0
222	20240605	171000	226239840	2980	2980	2980	2980	0
223	20240605	170900	226239840	2980	2980	2980	2980	0
224	20240605	170800	226239840	2980	2980	2980	2980	0
225	20240605	170700	226239840	2980	2980	2980	2980	0
226	20240605	170600	226239840	2980	2980	2980	2980	0
227	20240605	170500	226239840	2980	2980	2980	2980	0
228	20240605	170400	226239840	2980	2980	2980	2980	0
229	20240605	170300	226239840	2980	2980	2980	2980	0
230	20240605	170200	226239840	2980	2980	2980	2980	0
231	20240605	170100	226239840	2980	2980	2980	2980	0
232	20240605	170000	226239840	2980	2980	2980	2980	0
233	20240605	165900	226239840	2980	2980	2980	2980	0
234	20240605	165800	226239840	2980	2980	2980	2980	0
235	20240605	165700	226239840	2980	2980	2980	2980	0
236	20240605	165600	226239840	2980	2980	2980	2980	0
237	20240605	165500	226239840	2980	2980	2980	2980	0
238	20240605	165400	226239840	2980	2980	2980	2980	0
239	20240605	165300	226239840	2980	2980	2980	2980	0
240	20240605	165200	226239840	2980	2980	2980	2980	0
241	20240605	165100	226239840	2980	2980	2980	2980	0
242	20240605	165000	226239840	2980	2980	2980	2980	81
243	20240605	164900	226239840	2980	2980	2980	2980	0
244	20240605	164800	226239840	2980	2980	2980	2980	0
245	20240605	164700	226239840	2980	2980	2980	2980	0
246	20240605	164600	226239840	2980	2980	2980	2980	0
247	20240605	164500	226239840	2980	2980	2980	2980	0
248	20240605	164400	226239840	2980	2980	2980	2980	0
249	20240605	164300	226239840	2980	2980	2980	2980	0
250	20240605	164200	226239840	2980	2980	2980	2980	0
251	20240605	164100	226239840	2980	2980	2980	2980	0
252	20240605	164000	226239840	2980	2980	2980	2980	0
253	20240605	163900	226239840	2980	2980	2980	2980	0
254	20240605	163800	226239840	2980	2980	2980	2980	0
255	20240605	163700	226239840	2980	2980	2980	2980	0
256	20240605	163600	226239840	2980	2980	2980	2980	0
257	20240605	163500	226239840	2980	2980	2980	2980	0
258	20240605	163400	226239840	2980	2980	2980	2980	0
259	20240605	163300	226239840	2980	2980	2980	2980	0
260	20240605	163200	226239840	2980	2980	2980	2980	0
261	20240605	163100	226239840	2980	2980	2980	2980	0
262	20240605	163000	226239840	2980	2980	2980	2980	0
263	20240605	162900	226239840	2980	2980	2980	2980	0
264	20240605	162800	226239840	2980	2980	2980	2980	0
265	20240605	162700	226239840	2980	2980	2980	2980	0
266	20240605	162600	226239840	2980	2980	2980	2980	0
267	20240605	162500	226239840	2980	2980	2980	2980	0
268	20240605	162400	226239840	2980	2980	2980	2980	0
269	20240605	162300	226239840	2980	2980	2980	2980	0
270	20240605	162200	226239840	2980	2980	2980	2980	0
271	20240605	162100	226239840	2980	2980	2980	2980	0
272	20240605	162000	226239840	2980	2980	2980	2980	81
273	20240605	161900	226239840	2980	2980	2980	2980	0
274	20240605	161800	226239840	2980	2980	2980	2980	0
275	20240605	161700	226239840	2980	2980	2980	2980	0
276	20240605	161600	226239840	2980	2980	2980	2980	0
277	20240605	161500	226239840	2980	2980	2980	2980	0
278	20240605	161400	226239840	2980	2980	2980	2980	0
279	20240605	161300	226239840	2980	2980	2980	2980	0
280	20240605	161200	226239840	2980	2980	2980	2980	0
281	20240605	161100	226239840	2980	2980	2980	2980	0
282	20240605	161000	226239840	2980	2980	2980	2980	0
283	20240605	160900	226239840	2980	2980	2980	2980	0
284	20240605	160800	226239840	2980	2980	2980	2980	0
285	20240605	160700	226239840	2980	2980	2980	2980	0
286	20240605	160600	226239840	2980	2980	2980	2980	0
287	20240605	160500	226239840	2980	2980	2980	2980	0
288	20240605	160400	226239840	2980	2980	2980	2980	0
289	20240605	160300	226239840	2980	2980	2980	2980	0
290	20240605	160200	226239840	2980	2980	2980	2980	0
291	20240605	160100	226239840	2980	2980	2980	2980	0
292	20240605	160000	226239840	2980	2980	2980	2980	0
293	20240605	155900	226239840	2980	2980	2980	2980	0
294	20240605	155800	226239840	2980	2980	2980	2980	0
295	20240605	155700	226239840	2980	2980	2980	2980	0
296	20240605	155600	226239840	2980	2980	2980	2980	0
297	20240605	155500	226239840	2980	2980	2980	2980	0
298	20240605	155400	226239840	2980	2980	2980	2980	0
299	20240605	155300	226239840	2980	2980	2980	2980	0
300	20240605	155200	226239840	2980	2980	2980	2980	0
301	20240605	155100	226239840	2980	2980	2980	2980	0
302	20240605	155000	226239840	2980	2980	2980	2980	81
303	20240605	154900	226239840	2980	2980	2980	2980	0
304	20240605	154800	226239840	2980	2980	2980	2980	0
305	20240605	154700	226239840	2980	2980	2980	2980	0
306	20240605	154600	226239840	2980	2980	2980	2980	0
307	20240605	154500	226239840	2980	2980	2980	2980	0
308	20240605	154400	226239840	2980	2980	2980	2980	0
309	20240605	154300	226239840	2980	2980	2980	2980	0
310	20240605	154200	226239840	2980	2980	2980	2980	0
311	20240605	154100	226239840	2980	2980	2980	2980	0
312	20240605	154000	226239840	2980	2980	2980	2980	0
313	20240605	153900	226239840	2980	2980	2980	2980	0
314	20240605	153800	226239840	2980	2980	2980	2980	0
315	20240605	153700	226239840	2980	2980	2980	2980	0
316	20240605	153600	226239840	2980	2980	2980	2980	0
317	20240605	153500	226239840	2980	2980	2980	2980	0
318	20240605	153400	226239840	2980	2980	2980	2980	0
319	20240605	153300	226239840	2980	2980	2980	2980	0
320	20240605	153200	226239840	2980	2980	2980	2980	0
321	20240605	153100	226239840	2980	2980	2980	2980	0
322	20240605	153000	226239840	2980	2980	2980	2980	81
323	20240605	152900	225998460	2980	2980	2980	2980	0
324	20240605	152800	225998460	2980	2980	2980	2980	0
325	20240605	152700	225998460	2980	2980	2980	2980	0
326	20240605	152600	225998460	2980	2980	2980	2980	0
327	20240605	152500	225998460	2980	2980	2980	2980	0
328	20240605	152400	225998460	2980	2980	2980	2980	0
329	20240605	152300	225998460	2980	2980	2980	2980	0
330	20240605	152200	225998460	2980	2980	2980	2980	0
331	20240605	152100	225998460	2980	2980	2980	2980	0
332	20240605	152000	225998460	2980	2980	2980	2980	0
333	20240605	151900	225998460	2980	2955	2980	2955	55
334	20240605	151800	225835510	2955	2955	2955	2955	0
335	20240605	151700	225835510	2955	2955	2955	2955	0
336	20240605	151600	225835510	2955	2955	2955	2955	32
337	20240605	151500	225740950	2975	2965	2980	2965	10569
338	20240605	151400	194246000	2965	2965	2965	2965	5
339	20240605	151300	194231175	2950	2950	2950	2950	0
340	20240605	151200	194231175	2950	2950	2950	2950	1
341	20240605	151100	194228225	2950	2955	2955	2950	283
342	20240605	151000	193393345	2960	2965	2965	2960	265
343	20240605	150900	192607910	2965	2965	2965	2965	0
344	20240605	150800	192607910	2965	2965	2965	2965	1
345	20240605	150700	192604945	2965	2965	2965	2965	0
346	20240605	150600	192604945	2965	2965	2965	2965	0
347	20240605	150500	192604945	2965	2965	2965	2965	0
348	20240605	150400	192604945	2965	2965	2965	2965	0
349	20240605	150300	192604945	2965	2965	2965	2965	0
350	20240605	150200	192604945	2965	2965	2965	2965	0
351	20240605	150100	192604945	2965	2965	2965	2965	0
352	20240605	150000	192604945	2965	2965	2965	2965	0
353	20240605	145900	192604945	2965	2975	2975	2965	183
354	20240605	145800	192060915	2975	2975	2975	2975	0
355	20240605	145700	192060915	2975	2975	2975	2975	0
356	20240605	145600	192060915	2975	2975	2975	2975	0
357	20240605	145500	192060915	2975	2975	2975	2975	1082
358	20240605	145400	188841965	2970	2970	2970	2970	3
359	20240605	145300	188833055	2970	2970	2970	2970	0
360	20240605	145200	188833055	2970	2970	2970	2970	1
361	20240605	145100	188830085	2970	2970	2970	2970	4
362	20240605	145000	188818205	2965	2965	2965	2965	0
363	20240605	144900	188818205	2965	2970	2970	2965	3
364	20240605	144800	188809305	2965	2965	2965	2965	0
365	20240605	144700	188809305	2965	2965	2965	2965	0
366	20240605	144600	188809305	2965	2965	2965	2965	95
367	20240605	144500	188527630	2965	2965	2965	2965	40
368	20240605	144400	188409030	2965	2955	2965	2955	151
369	20240605	144300	187962815	2955	2965	2965	2955	1193
370	20240605	144200	184434860	2975	2965	2975	2965	11
371	20240605	144100	184402235	2960	2960	2960	2960	0
372	20240605	144000	184402235	2960	2960	2960	2960	0
373	20240605	143900	184402235	2960	2960	2960	2960	0
374	20240605	143800	184402235	2960	2965	2965	2960	9
375	20240605	143700	184375585	2965	2965	2965	2965	1
376	20240605	143600	184372620	2970	2970	2970	2970	228
377	20240605	143500	183695460	2975	2975	2975	2975	12
378	20240605	143400	183659760	2970	2970	2970	2970	0
379	20240605	143300	183659760	2970	2970	2970	2970	0
380	20240605	143200	183659760	2970	2970	2970	2970	10
381	20240605	143100	183630060	2970	2970	2970	2970	5
382	20240605	143000	183615210	2975	2975	2975	2975	7
383	20240605	142900	183594385	2975	2975	2975	2975	33
384	20240605	142800	183496210	2970	2970	2970	2970	0
385	20240605	142700	183496210	2970	2970	2970	2970	6
386	20240605	142600	183478390	2975	2975	2975	2975	320
387	20240605	142500	182526390	2975	2975	2975	2975	0
388	20240605	142400	182526390	2975	2975	2975	2975	18
389	20240605	142300	182472840	2980	2975	2980	2975	2
390	20240605	142200	182466885	2980	2980	2980	2980	5
391	20240605	142100	182451985	2985	2985	2985	2985	0
392	20240605	142000	182451985	2985	2985	2985	2985	50
393	20240605	141900	182302735	2985	2985	2985	2985	0
394	20240605	141800	182302735	2985	2985	2985	2985	0
395	20240605	141700	182302735	2985	2985	2985	2985	0
396	20240605	141600	182302735	2985	2985	2985	2985	1
397	20240605	141500	182299750	2990	2990	2990	2990	2
398	20240605	141400	182293770	2990	2990	2990	2990	0
399	20240605	141300	182293770	2990	2990	2990	2990	298
400	20240605	141200	181402750	2990	2990	2990	2990	2
401	20240605	141100	181396770	2990	2995	2995	2990	342
402	20240605	141000	180372655	2995	2995	2995	2995	0
403	20240605	140900	180372655	2995	2995	2995	2995	0
404	20240605	140800	180372655	2995	2995	2995	2995	0
405	20240605	140700	180372655	2995	2985	2995	2985	21
406	20240605	140600	180309800	2995	2995	2995	2995	0
407	20240605	140500	180309800	2995	2995	2995	2995	0
408	20240605	140400	180309800	2995	2995	2995	2995	0
409	20240605	140300	180309800	2995	2975	2995	2975	7
410	20240605	140200	180288910	2995	2985	2995	2985	10
411	20240605	140100	180259030	2990	2990	2990	2990	0
412	20240605	140000	180259030	2990	2990	2990	2990	1
413	20240605	135900	180256040	2995	2995	2995	2995	0
414	20240605	135800	180256040	2995	2995	2995	2995	0
415	20240605	135700	180256040	2995	2995	2995	2995	0
416	20240605	135600	180256040	2995	2995	2995	2995	1
417	20240605	135500	180253045	3000	3000	3000	3000	0
418	20240605	135400	180253045	3000	3000	3000	3000	0
419	20240605	135300	180253045	3000	3000	3000	3000	0
420	20240605	135200	180253045	3000	2990	3000	2990	178
421	20240605	135100	179720700	2990	2985	2990	2985	7
422	20240605	135000	179699800	2990	2980	2990	2980	246
423	20240605	134900	178966695	2980	2980	2980	2980	0
424	20240605	134800	178966695	2980	2970	2980	2970	6
425	20240605	134700	178948865	2980	2980	2980	2970	52
426	20240605	134600	178794005	2980	2975	2980	2975	4
427	20240605	134500	178782100	2980	2980	2980	2980	0
428	20240605	134400	178782100	2980	2980	2980	2980	0
429	20240605	134300	178782100	2980	2975	2980	2975	77
430	20240605	134200	178553020	2975	2975	2975	2975	0
431	20240605	134100	178553020	2975	2975	2975	2975	2
432	20240605	134000	178547070	2975	2975	2975	2975	0
433	20240605	133900	178547070	2975	2970	2975	2970	10
434	20240605	133800	178517350	2980	2980	2980	2980	0
435	20240605	133700	178517350	2980	2980	2980	2980	0
436	20240605	133600	178517350	2980	2980	2980	2980	0
437	20240605	133500	178517350	2980	2980	2980	2980	0
438	20240605	133400	178517350	2980	2980	2980	2980	0
439	20240605	133300	178517350	2980	2980	2980	2980	0
440	20240605	133200	178517350	2980	2980	2980	2980	0
441	20240605	133100	178517350	2980	2980	2980	2980	0
442	20240605	133000	178517350	2980	2980	2980	2980	0
443	20240605	132900	178517350	2980	2975	2980	2975	100
444	20240605	132800	178219840	2995	2995	2995	2995	0
445	20240605	132700	178219840	2995	2995	2995	2995	0
446	20240605	132600	178219840	2995	2995	2995	2995	0
447	20240605	132500	178219840	2995	2995	2995	2995	0
448	20240605	132400	178219840	2995	2995	2995	2995	0
449	20240605	132300	178219840	2995	2995	2995	2995	0
450	20240605	132200	178219840	2995	2995	2995	2995	0
451	20240605	132100	178219840	2995	2995	2995	2995	0
452	20240605	132000	178219840	2995	2975	2995	2975	434
453	20240605	131900	176927075	2975	2965	2975	2965	194
454	20240605	131800	176350990	2970	2970	2970	2970	20
455	20240605	131700	176291590	2970	2970	2970	2950	202
456	20240605	131600	175695650	2965	2965	2965	2965	0
457	20240605	131500	175695650	2965	2965	2965	2965	50
458	20240605	131400	175547400	2965	2965	2965	2965	21
459	20240605	131300	175485135	2965	2965	2965	2965	598
460	20240605	131200	173712065	2965	2965	2965	2965	2
461	20240605	131100	173706135	2965	2965	2965	2965	118
462	20240605	131000	173356265	2960	2960	2960	2960	27
463	20240605	130900	173276345	2955	2955	2955	2955	30
464	20240605	130800	173187695	2955	2950	2955	2950	542
465	20240605	130700	171586130	2950	2950	2950	2950	0
466	20240605	130600	171586130	2950	2950	2950	2950	0
467	20240605	130500	171586130	2950	2950	2950	2950	0
468	20240605	130400	171586130	2950	2950	2950	2950	0
469	20240605	130300	171586130	2950	2950	2950	2950	0
470	20240605	130200	171586130	2950	2950	2950	2950	3
471	20240605	130100	171577280	2945	2945	2945	2945	0
472	20240605	130000	171577280	2945	2945	2945	2945	0
473	20240605	125900	171577280	2945	2945	2945	2945	1500
474	20240605	125800	167159780	2945	2945	2945	2945	0
475	20240605	125700	167159780	2945	2945	2945	2945	0
476	20240605	125600	167159780	2945	2950	2950	2945	15
477	20240605	125500	167115590	2950	2950	2950	2950	0
478	20240605	125400	167115590	2950	2950	2950	2950	0
479	20240605	125300	167115590	2950	2950	2950	2950	0
480	20240605	125200	167115590	2950	2950	2950	2950	0
481	20240605	125100	167115590	2950	2950	2950	2950	3
482	20240605	125000	167106740	2950	2950	2950	2950	0
483	20240605	124900	167106740	2950	2950	2950	2950	0
484	20240605	124800	167106740	2950	2950	2950	2950	0
485	20240605	124700	167106740	2950	2950	2950	2950	0
486	20240605	124600	167106740	2950	2950	2950	2950	6
487	20240605	124500	167089040	2945	2945	2945	2945	1
488	20240605	124400	167086095	2950	2950	2950	2950	0
489	20240605	124300	167086095	2950	2950	2950	2950	186
490	20240605	124200	166537395	2950	2950	2950	2950	0
491	20240605	124100	166537395	2950	2950	2950	2950	0
492	20240605	124000	166537395	2950	2950	2950	2950	200
493	20240605	123900	165947395	2950	2950	2950	2950	355
494	20240605	123800	164900145	2950	2950	2950	2950	0
495	20240605	123700	164900145	2950	2950	2950	2950	0
496	20240605	123600	164900145	2950	2950	2950	2950	0
497	20240605	123500	164900145	2950	2950	2950	2950	5
498	20240605	123400	164885395	2940	2940	2940	2940	8
499	20240605	123300	164861875	2935	2935	2935	2935	0
500	20240605	123200	164861875	2935	2965	2965	2935	3000
501	20240605	123100	156032640	2985	2975	2985	2975	67
502	20240605	123000	155832825	2985	2985	2985	2985	0
503	20240605	122900	155832825	2985	2985	2985	2985	2
504	20240605	122800	155826855	2985	2985	2985	2985	0
505	20240605	122700	155826855	2985	2975	2985	2975	45
506	20240605	122600	155692805	2950	2975	2975	2950	60
507	20240605	122500	155515055	2975	2975	2975	2975	45
508	20240605	122400	155381180	2975	2960	2975	2960	242
509	20240605	122300	154662740	2955	2950	2955	2945	912
510	20240605	122200	151972800	2950	2950	2950	2950	28
511	20240605	122100	151890200	2950	2950	2950	2950	0
512	20240605	122000	151890200	2950	2950	2950	2950	5
513	20240605	121900	151875450	2950	2950	2950	2950	3
514	20240605	121800	151866600	2950	2950	2950	2950	0
515	20240605	121700	151866600	2950	2950	2950	2950	0
516	20240605	121600	151866600	2950	2945	2950	2945	6
517	20240605	121500	151848920	2950	2950	2950	2950	4
518	20240605	121400	151837120	2945	2950	2950	2945	1710
519	20240605	121300	146792630	2955	2955	2955	2950	15
520	20240605	121200	146748330	2955	2955	2955	2955	50
521	20240605	121100	146600580	2950	2950	2950	2950	0
522	20240605	121000	146600580	2950	2950	2950	2950	0
523	20240605	120900	146600580	2950	2950	2950	2950	0
524	20240605	120800	146600580	2950	2955	2955	2950	55
525	20240605	120700	146438080	2955	2955	2955	2955	1017
526	20240605	120600	143432845	2955	2955	2955	2955	700
527	20240605	120500	141364345	2960	2960	2960	2960	1
528	20240605	120400	141361385	2960	2960	2960	2960	0
529	20240605	120300	141361385	2960	2960	2960	2960	30
530	20240605	120200	141272585	2955	2955	2955	2955	0
531	20240605	120100	141272585	2955	2955	2955	2955	0
532	20240605	120000	141272585	2955	2955	2955	2955	500
533	20240605	115900	139795085	2955	2955	2955	2955	4
534	20240605	115800	139783265	2955	2955	2955	2955	4
535	20240605	115700	139771445	2960	2960	2960	2960	205
536	20240605	115600	139164645	2960	2960	2960	2960	1
537	20240605	115500	139161685	2955	2955	2955	2955	0
538	20240605	115400	139161685	2955	2955	2955	2955	257
539	20240605	115300	138402250	2955	2955	2955	2955	353
540	20240605	115200	137359135	2960	2960	2960	2960	1648
541	20240605	115100	132481055	2960	2960	2960	2960	0
542	20240605	115000	132481055	2960	2960	2960	2960	0
543	20240605	114900	132481055	2960	2960	2960	2960	0
544	20240605	114800	132481055	2960	2960	2960	2960	0
545	20240605	114700	132481055	2960	2960	2960	2960	0
546	20240605	114600	132481055	2960	2960	2960	2960	0
547	20240605	114500	132481055	2960	2960	2960	2960	5
548	20240605	114400	132466255	2965	2965	2965	2965	15
549	20240605	114300	132421780	2965	2965	2965	2965	100
550	20240605	114200	132125280	2965	2965	2965	2965	0
551	20240605	114100	132125280	2965	2965	2965	2965	0
552	20240605	114000	132125280	2965	2965	2965	2965	0
553	20240605	113900	132125280	2965	2965	2965	2965	0
554	20240605	113800	132125280	2965	2965	2965	2965	335
555	20240605	113700	131132005	2970	2970	2970	2970	111
556	20240605	113600	130802335	2970	2970	2970	2970	168
557	20240605	113500	130303375	2960	2960	2960	2960	50
558	20240605	113400	130155375	2960	2960	2960	2960	22
559	20240605	113300	130090255	2960	2960	2960	2960	0
560	20240605	113200	130090255	2960	2960	2960	2960	234
561	20240605	113100	129397615	2960	2965	2965	2960	1685
562	20240605	113000	124410000	2965	2965	2965	2965	0
563	20240605	112900	124410000	2965	2965	2965	2965	2
564	20240605	112800	124404070	2965	2965	2965	2965	1000
565	20240605	112700	121439070	2970	2970	2970	2970	563
566	20240605	112600	119766960	2970	2970	2970	2970	0
567	20240605	112500	119766960	2970	2970	2970	2970	6
568	20240605	112400	119749140	2970	2970	2970	2970	100
569	20240605	112300	119452140	2970	2970	2970	2970	100
570	20240605	112200	119155140	2970	2970	2970	2970	0
571	20240605	112100	119155140	2970	2970	2970	2970	0
572	20240605	112000	119155140	2970	2970	2970	2970	52
573	20240605	111900	119000700	2970	2970	2970	2970	0
574	20240605	111800	119000700	2970	2965	2970	2965	405
575	20240605	111700	117798350	2965	2965	2965	2965	0
576	20240605	111600	117798350	2965	2965	2965	2965	5
577	20240605	111500	117783525	2965	2965	2965	2965	147
578	20240605	111400	117347670	2965	2965	2965	2965	4
579	20240605	111300	117335810	2965	2970	2970	2965	76
580	20240605	111200	117110445	2970	2970	2970	2965	66
581	20240605	111100	116914685	2970	2970	2970	2965	3536
582	20240605	111000	106430265	2970	2970	2970	2965	532
583	20240605	110900	104850725	2970	2970	2970	2970	6
584	20240605	110800	104832905	2970	2970	2970	2970	193
585	20240605	110700	104259695	2975	2975	2975	2975	0
586	20240605	110600	104259695	2975	2970	2975	2970	6
587	20240605	110500	104241865	2970	2970	2970	2970	0
588	20240605	110400	104241865	2970	2975	2975	2970	4
589	20240605	110300	104229970	2975	2975	2975	2975	0
590	20240605	110200	104229970	2975	2975	2975	2975	1
591	20240605	110100	104226995	2970	2975	2975	2970	5
592	20240605	110000	104212125	2975	2975	2975	2975	50
593	20240605	105900	104063375	2975	2975	2975	2975	3
594	20240605	105800	104054450	2975	2975	2975	2975	117
595	20240605	105700	103706375	2975	2975	2975	2975	0
596	20240605	105600	103706375	2975	2975	2975	2975	1
597	20240605	105500	103703400	2970	2970	2970	2970	0
598	20240605	105400	103703400	2970	2970	2970	2970	100
599	20240605	105300	103406400	2970	2970	2970	2970	0
600	20240605	105200	103406400	2970	2970	2970	2970	100
601	20240605	105100	103109400	2970	2970	2970	2970	18
602	20240605	105000	103055940	2970	2970	2970	2970	400
603	20240605	104900	101867940	2975	2975	2975	2975	121
604	20240605	104800	101507965	2980	2980	2980	2980	1
605	20240605	104700	101504985	2995	2985	2995	2975	5229
606	20240605	104600	85929010	2990	2990	2990	2990	0
607	20240605	104500	85929010	2990	2990	2990	2990	0
608	20240605	104400	85929010	2990	2990	2990	2990	155
609	20240605	104300	85465560	2990	2990	2990	2990	0
610	20240605	104200	85465560	2990	2990	2990	2990	0
611	20240605	104100	85465560	2990	2990	2990	2990	1400
612	20240605	104000	81279560	2990	2990	2990	2990	0
613	20240605	103900	81279560	2990	2990	2990	2990	650
614	20240605	103800	79336060	2990	2990	2990	2990	0
615	20240605	103700	79336060	2990	2990	2990	2990	100
616	20240605	103600	79037060	2995	2995	2995	2995	0
617	20240605	103500	79037060	2995	2990	2995	2990	10
618	20240605	103400	79007140	2995	2995	2995	2995	0
619	20240605	103300	79007140	2995	2995	2995	2995	0
620	20240605	103200	79007140	2995	2995	2995	2995	0
621	20240605	103100	79007140	2995	2995	2995	2995	0
622	20240605	103000	79007140	2995	2995	2995	2995	1
623	20240605	102900	79004145	2985	2985	2985	2985	610
624	20240605	102800	77183295	2985	2985	2985	2985	500
625	20240605	102700	75690795	2985	2985	2985	2985	0
626	20240605	102600	75690795	2985	2985	2985	2985	500
627	20240605	102500	74198295	2985	2985	2985	2985	0
628	20240605	102400	74198295	2985	2995	2995	2985	383
629	20240605	102300	73055010	2985	2985	2985	2985	0
630	20240605	102200	73055010	2985	2985	2985	2985	120
631	20240605	102100	72696810	2985	2995	2995	2985	1290
632	20240605	102000	68843020	3000	3000	3000	3000	0
633	20240605	101900	68843020	3000	2995	3000	2995	12
634	20240605	101800	68807055	2990	2990	2990	2990	0
635	20240605	101700	68807055	2990	2990	2990	2990	755
636	20240605	101600	66549605	2990	2990	2990	2990	10
637	20240605	101500	66519705	2990	2985	2990	2985	886
638	20240605	101400	63872480	2975	2975	2975	2975	0
639	20240605	101300	63872480	2975	2980	2980	2975	12
640	20240605	101200	63836755	2985	2985	2985	2985	2
641	20240605	101100	63830785	2975	2975	2975	2975	0
642	20240605	101000	63830785	2975	2980	2980	2975	2086
643	20240605	100900	57616985	2980	2980	2980	2980	0
644	20240605	100800	57616985	2980	2980	2980	2980	0
645	20240605	100700	57616985	2980	2980	2980	2980	0
646	20240605	100600	57616985	2980	2985	2985	2980	305
647	20240605	100500	56708060	2985	2985	2985	2985	2
648	20240605	100400	56702090	2985	2985	2985	2985	0
649	20240605	100300	56702090	2985	2985	2985	2985	14
650	20240605	100200	56660300	2985	2985	2985	2985	3
651	20240605	100100	56651345	2980	2980	2980	2980	0
652	20240605	100000	56651345	2980	2980	2980	2980	1500
653	20240605	095900	52181345	2980	2990	2990	2980	1625
654	20240605	095800	47336930	2985	2990	2990	2985	231
655	20240605	095700	46647390	2995	2995	2995	2995	9
656	20240605	095600	46620435	2995	2995	2995	2995	5
657	20240605	095500	46605460	2985	2985	2995	2985	22
658	20240605	095400	46539770	2990	2980	2990	2980	10
659	20240605	095300	46509960	2985	2990	2990	2985	2013
660	20240605	095200	40497300	2995	2995	2995	2995	606
661	20240605	095100	38682330	3000	2995	3000	2990	3586
662	20240605	095000	27947545	2995	2995	2995	2995	0
663	20240605	094900	27947545	2995	2995	2995	2995	3
664	20240605	094800	27938560	2995	2995	2995	2995	2
665	20240605	094700	27932570	2995	2995	2995	2995	1000
666	20240605	094600	24937570	3000	3000	3000	3000	1
667	20240605	094500	24934570	3000	3000	3000	3000	0
668	20240605	094400	24934570	3000	2995	3000	2995	582
669	20240605	094300	23191430	3010	3010	3010	3010	0
670	20240605	094200	23191430	3010	3010	3010	3010	0
671	20240605	094100	23191430	3010	3010	3010	3010	0
672	20240605	094000	23191430	3010	3010	3010	3010	0
673	20240605	093900	23191430	3010	3010	3010	3010	0
674	20240605	093800	23191430	3010	2995	3010	2995	6
675	20240605	093700	23173445	2990	2995	2995	2990	2291
676	20240605	093600	16317120	3000	3000	3000	3000	0
677	20240605	093500	16317120	3000	3000	3000	3000	0
678	20240605	093400	16317120	3000	3010	3010	3000	3
679	20240605	093300	16308110	2995	2995	2995	2995	0
680	20240605	093200	16308110	2995	2995	2995	2995	100
681	20240605	093100	16008610	3010	3010	3010	3010	0
682	20240605	093000	16008610	3010	3010	3010	3010	0
683	20240605	092900	16008610	3010	3010	3010	3010	0
684	20240605	092800	16008610	3010	3015	3015	3010	22
685	20240605	092700	15942300	3000	3010	3010	3000	100
686	20240605	092600	15642290	3010	3010	3010	3010	0
687	20240605	092500	15642290	3010	3010	3010	3010	0
688	20240605	092400	15642290	3010	3010	3015	3010	929
689	20240605	092300	12845990	3010	3010	3010	3010	5
690	20240605	092200	12830940	3010	3000	3010	3000	1073
691	20240605	092100	9601270	3005	3005	3010	3005	502
692	20240605	092000	8091025	2995	3000	3000	2995	313
693	20240605	091900	7152540	3000	3000	3000	3000	5
694	20240605	091800	7137540	3000	3000	3000	3000	0
695	20240605	091700	7137540	3000	3000	3000	3000	0
696	20240605	091600	7137540	3000	3000	3000	3000	10
697	20240605	091500	7107540	3000	3000	3000	3000	16
698	20240605	091400	7059540	3010	3010	3010	3010	0
699	20240605	091300	7059540	3010	3010	3010	3010	0
700	20240605	091200	7059540	3010	3010	3010	3010	0
701	20240605	091100	7059540	3010	3010	3010	3010	10
702	20240605	091000	7029440	2995	2995	2995	2995	445
703	20240605	090900	5696665	3005	3005	3005	3005	102
704	20240605	090800	5390155	3010	3010	3010	3010	0
705	20240605	090700	5390155	3010	3010	3010	3010	0
706	20240605	090600	5390155	3010	3010	3010	3010	1
707	20240605	090500	5387145	2985	2990	2990	2985	502
708	20240605	090400	3886220	3010	2995	3010	2990	322
709	20240605	090300	2923095	3000	3020	3020	2995	181
710	20240605	090200	2380115	3005	3015	3035	3005	773
711	20240605	090100	57095	3005	3005	3005	3005	0
712	20240605	090000	57095	3005	3005	3005	3005	19