KissMeData/130500/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	202200	209844070	2850	2850	2850	2850	5042
3	20240605	202100	209844070	2850	2850	2850	2850	0
4	20240605	202000	209844070	2850	2850	2850	2850	0
5	20240605	201900	209844070	2850	2850	2850	2850	0
6	20240605	201800	209844070	2850	2850	2850	2850	0
7	20240605	201700	209844070	2850	2850	2850	2850	0
8	20240605	201600	209844070	2850	2850	2850	2850	0
9	20240605	201500	209844070	2850	2850	2850	2850	0
10	20240605	201400	209844070	2850	2850	2850	2850	0
11	20240605	201300	209844070	2850	2850	2850	2850	0
12	20240605	201200	209844070	2850	2850	2850	2850	0
13	20240605	201100	209844070	2850	2850	2850	2850	0
14	20240605	201000	209844070	2850	2850	2850	2850	0
15	20240605	200900	209844070	2850	2850	2850	2850	0
16	20240605	200800	209844070	2850	2850	2850	2850	0
17	20240605	200700	209844070	2850	2850	2850	2850	0
18	20240605	200600	209844070	2850	2850	2850	2850	0
19	20240605	200500	209844070	2850	2850	2850	2850	0
20	20240605	200400	209844070	2850	2850	2850	2850	0
21	20240605	200300	209844070	2850	2850	2850	2850	0
22	20240605	200200	209844070	2850	2850	2850	2850	0
23	20240605	200100	209844070	2850	2850	2850	2850	0
24	20240605	200000	209844070	2850	2850	2850	2850	0
25	20240605	195900	209844070	2850	2850	2850	2850	0
26	20240605	195800	209844070	2850	2850	2850	2850	0
27	20240605	195700	209844070	2850	2850	2850	2850	0
28	20240605	195600	209844070	2850	2850	2850	2850	0
29	20240605	195500	209844070	2850	2850	2850	2850	0
30	20240605	195400	209844070	2850	2850	2850	2850	0
31	20240605	195300	209844070	2850	2850	2850	2850	0
32	20240605	195200	209844070	2850	2850	2850	2850	5042
33	20240605	195100	209844070	2850	2850	2850	2850	0
34	20240605	195000	209844070	2850	2850	2850	2850	0
35	20240605	194900	209844070	2850	2850	2850	2850	0
36	20240605	194800	209844070	2850	2850	2850	2850	0
37	20240605	194700	209844070	2850	2850	2850	2850	0
38	20240605	194600	209844070	2850	2850	2850	2850	0
39	20240605	194500	209844070	2850	2850	2850	2850	0
40	20240605	194400	209844070	2850	2850	2850	2850	0
41	20240605	194300	209844070	2850	2850	2850	2850	0
42	20240605	194200	209844070	2850	2850	2850	2850	0
43	20240605	194100	209844070	2850	2850	2850	2850	0
44	20240605	194000	209844070	2850	2850	2850	2850	0
45	20240605	193900	209844070	2850	2850	2850	2850	0
46	20240605	193800	209844070	2850	2850	2850	2850	0
47	20240605	193700	209844070	2850	2850	2850	2850	0
48	20240605	193600	209844070	2850	2850	2850	2850	0
49	20240605	193500	209844070	2850	2850	2850	2850	0
50	20240605	193400	209844070	2850	2850	2850	2850	0
51	20240605	193300	209844070	2850	2850	2850	2850	0
52	20240605	193200	209844070	2850	2850	2850	2850	0
53	20240605	193100	209844070	2850	2850	2850	2850	0
54	20240605	193000	209844070	2850	2850	2850	2850	0
55	20240605	192900	209844070	2850	2850	2850	2850	0
56	20240605	192800	209844070	2850	2850	2850	2850	0
57	20240605	192700	209844070	2850	2850	2850	2850	0
58	20240605	192600	209844070	2850	2850	2850	2850	0
59	20240605	192500	209844070	2850	2850	2850	2850	0
60	20240605	192400	209844070	2850	2850	2850	2850	0
61	20240605	192300	209844070	2850	2850	2850	2850	0
62	20240605	192200	209844070	2850	2850	2850	2850	5042
63	20240605	192100	209844070	2850	2850	2850	2850	0
64	20240605	192000	209844070	2850	2850	2850	2850	0
65	20240605	191900	209844070	2850	2850	2850	2850	0
66	20240605	191800	209844070	2850	2850	2850	2850	0
67	20240605	191700	209844070	2850	2850	2850	2850	0
68	20240605	191600	209844070	2850	2850	2850	2850	0
69	20240605	191500	209844070	2850	2850	2850	2850	0
70	20240605	191400	209844070	2850	2850	2850	2850	0
71	20240605	191300	209844070	2850	2850	2850	2850	0
72	20240605	191200	209844070	2850	2850	2850	2850	0
73	20240605	191100	209844070	2850	2850	2850	2850	0
74	20240605	191000	209844070	2850	2850	2850	2850	0
75	20240605	190900	209844070	2850	2850	2850	2850	0
76	20240605	190800	209844070	2850	2850	2850	2850	0
77	20240605	190700	209844070	2850	2850	2850	2850	0
78	20240605	190600	209844070	2850	2850	2850	2850	0
79	20240605	190500	209844070	2850	2850	2850	2850	0
80	20240605	190400	209844070	2850	2850	2850	2850	0
81	20240605	190300	209844070	2850	2850	2850	2850	0
82	20240605	190200	209844070	2850	2850	2850	2850	0
83	20240605	190100	209844070	2850	2850	2850	2850	0
84	20240605	190000	209844070	2850	2850	2850	2850	0
85	20240605	185900	209844070	2850	2850	2850	2850	0
86	20240605	185800	209844070	2850	2850	2850	2850	0
87	20240605	185700	209844070	2850	2850	2850	2850	0
88	20240605	185600	209844070	2850	2850	2850	2850	0
89	20240605	185500	209844070	2850	2850	2850	2850	0
90	20240605	185400	209844070	2850	2850	2850	2850	0
91	20240605	185300	209844070	2850	2850	2850	2850	0
92	20240605	185200	209844070	2850	2850	2850	2850	5042
93	20240605	185100	209844070	2850	2850	2850	2850	0
94	20240605	185000	209844070	2850	2850	2850	2850	0
95	20240605	184900	209844070	2850	2850	2850	2850	0
96	20240605	184800	209844070	2850	2850	2850	2850	0
97	20240605	184700	209844070	2850	2850	2850	2850	0
98	20240605	184600	209844070	2850	2850	2850	2850	0
99	20240605	184500	209844070	2850	2850	2850	2850	0
100	20240605	184400	209844070	2850	2850	2850	2850	0
101	20240605	184300	209844070	2850	2850	2850	2850	0
102	20240605	184200	209844070	2850	2850	2850	2850	0
103	20240605	184100	209844070	2850	2850	2850	2850	0
104	20240605	184000	209844070	2850	2850	2850	2850	0
105	20240605	183900	209844070	2850	2850	2850	2850	0
106	20240605	183800	209844070	2850	2850	2850	2850	0
107	20240605	183700	209844070	2850	2850	2850	2850	0
108	20240605	183600	209844070	2850	2850	2850	2850	0
109	20240605	183500	209844070	2850	2850	2850	2850	0
110	20240605	183400	209844070	2850	2850	2850	2850	0
111	20240605	183300	209844070	2850	2850	2850	2850	0
112	20240605	183200	209844070	2850	2850	2850	2850	0
113	20240605	183100	209844070	2850	2850	2850	2850	0
114	20240605	183000	209844070	2850	2850	2850	2850	0
115	20240605	182900	209844070	2850	2850	2850	2850	0
116	20240605	182800	209844070	2850	2850	2850	2850	0
117	20240605	182700	209844070	2850	2850	2850	2850	0
118	20240605	182600	209844070	2850	2850	2850	2850	0
119	20240605	182500	209844070	2850	2850	2850	2850	0
120	20240605	182400	209844070	2850	2850	2850	2850	0
121	20240605	182300	209844070	2850	2850	2850	2850	0
122	20240605	182200	209844070	2850	2850	2850	2850	5042
123	20240605	182100	209844070	2850	2850	2850	2850	0
124	20240605	182000	209844070	2850	2850	2850	2850	0
125	20240605	181900	209844070	2850	2850	2850	2850	0
126	20240605	181800	209844070	2850	2850	2850	2850	0
127	20240605	181700	209844070	2850	2850	2850	2850	0
128	20240605	181600	209844070	2850	2850	2850	2850	0
129	20240605	181500	209844070	2850	2850	2850	2850	0
130	20240605	181400	209844070	2850	2850	2850	2850	0
131	20240605	181300	209844070	2850	2850	2850	2850	0
132	20240605	181200	209844070	2850	2850	2850	2850	0
133	20240605	181100	209844070	2850	2850	2850	2850	0
134	20240605	181000	209844070	2850	2850	2850	2850	0
135	20240605	180900	209844070	2850	2850	2850	2850	0
136	20240605	180800	209844070	2850	2850	2850	2850	0
137	20240605	180700	209844070	2850	2850	2850	2850	0
138	20240605	180600	209844070	2850	2850	2850	2850	0
139	20240605	180500	209844070	2850	2850	2850	2850	0
140	20240605	180400	209844070	2850	2850	2850	2850	0
141	20240605	180300	209844070	2850	2850	2850	2850	0
142	20240605	180200	209844070	2850	2850	2850	2850	0
143	20240605	180100	209844070	2850	2850	2850	2850	0
144	20240605	180000	209844070	2850	2850	2850	2850	0
145	20240605	175900	209844070	2850	2850	2850	2850	0
146	20240605	175800	209844070	2850	2850	2850	2850	0
147	20240605	175700	209844070	2850	2850	2850	2850	0
148	20240605	175600	209844070	2850	2850	2850	2850	0
149	20240605	175500	209844070	2850	2850	2850	2850	0
150	20240605	175400	209844070	2850	2850	2850	2850	0
151	20240605	175300	209844070	2850	2850	2850	2850	0
152	20240605	175200	209844070	2850	2850	2850	2850	5042
153	20240605	175100	209844070	2850	2850	2850	2850	0
154	20240605	175000	209844070	2850	2850	2850	2850	0
155	20240605	174900	209844070	2850	2850	2850	2850	0
156	20240605	174800	209844070	2850	2850	2850	2850	0
157	20240605	174700	209844070	2850	2850	2850	2850	0
158	20240605	174600	209844070	2850	2850	2850	2850	0
159	20240605	174500	209844070	2850	2850	2850	2850	0
160	20240605	174400	209844070	2850	2850	2850	2850	0
161	20240605	174300	209844070	2850	2850	2850	2850	0
162	20240605	174200	209844070	2850	2850	2850	2850	0
163	20240605	174100	209844070	2850	2850	2850	2850	0
164	20240605	174000	209844070	2850	2850	2850	2850	0
165	20240605	173900	209844070	2850	2850	2850	2850	0
166	20240605	173800	209844070	2850	2850	2850	2850	0
167	20240605	173700	209844070	2850	2850	2850	2850	0
168	20240605	173600	209844070	2850	2850	2850	2850	0
169	20240605	173500	209844070	2850	2850	2850	2850	0
170	20240605	173400	209844070	2850	2850	2850	2850	0
171	20240605	173300	209844070	2850	2850	2850	2850	0
172	20240605	173200	209844070	2850	2850	2850	2850	0
173	20240605	173100	209844070	2850	2850	2850	2850	0
174	20240605	173000	209844070	2850	2850	2850	2850	0
175	20240605	172900	209844070	2850	2850	2850	2850	0
176	20240605	172800	209844070	2850	2850	2850	2850	0
177	20240605	172700	209844070	2850	2850	2850	2850	0
178	20240605	172600	209844070	2850	2850	2850	2850	0
179	20240605	172500	209844070	2850	2850	2850	2850	0
180	20240605	172400	209844070	2850	2850	2850	2850	0
181	20240605	172300	209844070	2850	2850	2850	2850	0
182	20240605	172200	209844070	2850	2850	2850	2850	5042
183	20240605	172100	209844070	2850	2850	2850	2850	0
184	20240605	172000	209844070	2850	2850	2850	2850	0
185	20240605	171900	209844070	2850	2850	2850	2850	0
186	20240605	171800	209844070	2850	2850	2850	2850	0
187	20240605	171700	209844070	2850	2850	2850	2850	0
188	20240605	171600	209844070	2850	2850	2850	2850	0
189	20240605	171500	209844070	2850	2850	2850	2850	0
190	20240605	171400	209844070	2850	2850	2850	2850	0
191	20240605	171300	209844070	2850	2850	2850	2850	0
192	20240605	171200	209844070	2850	2850	2850	2850	0
193	20240605	171100	209844070	2850	2850	2850	2850	0
194	20240605	171000	209844070	2850	2850	2850	2850	0
195	20240605	170900	209844070	2850	2850	2850	2850	0
196	20240605	170800	209844070	2850	2850	2850	2850	0
197	20240605	170700	209844070	2850	2850	2850	2850	0
198	20240605	170600	209844070	2850	2850	2850	2850	0
199	20240605	170500	209844070	2850	2850	2850	2850	0
200	20240605	170400	209844070	2850	2850	2850	2850	0
201	20240605	170300	209844070	2850	2850	2850	2850	0
202	20240605	170200	209844070	2850	2850	2850	2850	0
203	20240605	170100	209844070	2850	2850	2850	2850	0
204	20240605	170000	209844070	2850	2850	2850	2850	0
205	20240605	165900	209844070	2850	2850	2850	2850	0
206	20240605	165800	209844070	2850	2850	2850	2850	0
207	20240605	165700	209844070	2850	2850	2850	2850	0
208	20240605	165600	209844070	2850	2850	2850	2850	0
209	20240605	165500	209844070	2850	2850	2850	2850	0
210	20240605	165400	209844070	2850	2850	2850	2850	0
211	20240605	165300	209844070	2850	2850	2850	2850	0
212	20240605	165200	209844070	2850	2850	2850	2850	5042
213	20240605	165100	209844070	2850	2850	2850	2850	0
214	20240605	165000	209844070	2850	2850	2850	2850	0
215	20240605	164900	209844070	2850	2850	2850	2850	0
216	20240605	164800	209844070	2850	2850	2850	2850	0
217	20240605	164700	209844070	2850	2850	2850	2850	0
218	20240605	164600	209844070	2850	2850	2850	2850	0
219	20240605	164500	209844070	2850	2850	2850	2850	0
220	20240605	164400	209844070	2850	2850	2850	2850	0
221	20240605	164300	209844070	2850	2850	2850	2850	0
222	20240605	164200	209844070	2850	2850	2850	2850	0
223	20240605	164100	209844070	2850	2850	2850	2850	0
224	20240605	164000	209844070	2850	2850	2850	2850	0
225	20240605	163900	209844070	2850	2850	2850	2850	0
226	20240605	163800	209844070	2850	2850	2850	2850	0
227	20240605	163700	209844070	2850	2850	2850	2850	0
228	20240605	163600	209844070	2850	2850	2850	2850	0
229	20240605	163500	209844070	2850	2850	2850	2850	0
230	20240605	163400	209844070	2850	2850	2850	2850	0
231	20240605	163300	209844070	2850	2850	2850	2850	0
232	20240605	163200	209844070	2850	2850	2850	2850	0
233	20240605	163100	209844070	2850	2850	2850	2850	0
234	20240605	163000	209844070	2850	2850	2850	2850	0
235	20240605	162900	209844070	2850	2850	2850	2850	0
236	20240605	162800	209844070	2850	2850	2850	2850	0
237	20240605	162700	209844070	2850	2850	2850	2850	0
238	20240605	162600	209844070	2850	2850	2850	2850	0
239	20240605	162500	209844070	2850	2850	2850	2850	0
240	20240605	162400	209844070	2850	2850	2850	2850	0
241	20240605	162300	209844070	2850	2850	2850	2850	0
242	20240605	162200	209844070	2850	2850	2850	2850	5042
243	20240605	162100	209844070	2850	2850	2850	2850	0
244	20240605	162000	209844070	2850	2850	2850	2850	0
245	20240605	161900	209844070	2850	2850	2850	2850	0
246	20240605	161800	209844070	2850	2850	2850	2850	0
247	20240605	161700	209844070	2850	2850	2850	2850	0
248	20240605	161600	209844070	2850	2850	2850	2850	0
249	20240605	161500	209844070	2850	2850	2850	2850	0
250	20240605	161400	209844070	2850	2850	2850	2850	0
251	20240605	161300	209844070	2850	2850	2850	2850	0
252	20240605	161200	209844070	2850	2850	2850	2850	0
253	20240605	161100	209844070	2850	2850	2850	2850	0
254	20240605	161000	209844070	2850	2850	2850	2850	0
255	20240605	160900	209844070	2850	2850	2850	2850	0
256	20240605	160800	209844070	2850	2850	2850	2850	0
257	20240605	160700	209844070	2850	2850	2850	2850	0
258	20240605	160600	209844070	2850	2850	2850	2850	0
259	20240605	160500	209844070	2850	2850	2850	2850	0
260	20240605	160400	209844070	2850	2850	2850	2850	0
261	20240605	160300	209844070	2850	2850	2850	2850	0
262	20240605	160200	209844070	2850	2850	2850	2850	0
263	20240605	160100	209844070	2850	2850	2850	2850	0
264	20240605	160000	209844070	2850	2850	2850	2850	0
265	20240605	155900	209844070	2850	2850	2850	2850	0
266	20240605	155800	209844070	2850	2850	2850	2850	0
267	20240605	155700	209844070	2850	2850	2850	2850	0
268	20240605	155600	209844070	2850	2850	2850	2850	0
269	20240605	155500	209844070	2850	2850	2850	2850	0
270	20240605	155400	209844070	2850	2850	2850	2850	0
271	20240605	155300	209844070	2850	2850	2850	2850	0
272	20240605	155200	209844070	2850	2850	2850	2850	5042
273	20240605	155100	209844070	2850	2850	2850	2850	0
274	20240605	155000	209844070	2850	2850	2850	2850	0
275	20240605	154900	209844070	2850	2850	2850	2850	0
276	20240605	154800	209844070	2850	2850	2850	2850	0
277	20240605	154700	209844070	2850	2850	2850	2850	0
278	20240605	154600	209844070	2850	2850	2850	2850	0
279	20240605	154500	209844070	2850	2850	2850	2850	0
280	20240605	154400	209844070	2850	2850	2850	2850	0
281	20240605	154300	209844070	2850	2850	2850	2850	0
282	20240605	154200	209844070	2850	2850	2850	2850	0
283	20240605	154100	209844070	2850	2850	2850	2850	0
284	20240605	154000	209844070	2850	2850	2850	2850	0
285	20240605	153900	209844070	2850	2850	2850	2850	0
286	20240605	153800	209844070	2850	2850	2850	2850	0
287	20240605	153700	209844070	2850	2850	2850	2850	0
288	20240605	153600	209844070	2850	2850	2850	2850	0
289	20240605	153500	209844070	2850	2850	2850	2850	0
290	20240605	153400	209844070	2850	2850	2850	2850	0
291	20240605	153300	209844070	2850	2850	2850	2850	0
292	20240605	153200	209844070	2850	2850	2850	2850	0
293	20240605	153100	209844070	2850	2850	2850	2850	0
294	20240605	153000	209844070	2850	2850	2850	2850	5042
295	20240605	152900	195474370	2840	2840	2840	2840	0
296	20240605	152800	195474370	2840	2840	2840	2840	0
297	20240605	152700	195474370	2840	2840	2840	2840	0
298	20240605	152600	195474370	2840	2840	2840	2840	0
299	20240605	152500	195474370	2840	2840	2840	2840	0
300	20240605	152400	195474370	2840	2840	2840	2840	0
301	20240605	152300	195474370	2840	2840	2840	2840	0
302	20240605	152200	195474370	2840	2840	2840	2840	0
303	20240605	152100	195474370	2840	2840	2840	2840	0
304	20240605	152000	195474370	2840	2840	2840	2840	0
305	20240605	151900	195474370	2840	2840	2840	2840	1
306	20240605	151800	195471530	2835	2835	2835	2835	0
307	20240605	151700	195471530	2835	2835	2835	2835	0
308	20240605	151600	195471530	2835	2835	2835	2835	0
309	20240605	151500	195471530	2835	2835	2835	2835	85
310	20240605	151400	195230555	2835	2835	2835	2835	0
311	20240605	151300	195230555	2835	2835	2835	2835	0
312	20240605	151200	195230555	2835	2840	2840	2835	45
313	20240605	151100	195102975	2840	2840	2840	2840	0
314	20240605	151000	195102975	2840	2840	2840	2840	1
315	20240605	150900	195100135	2840	2840	2840	2840	0
316	20240605	150800	195100135	2840	2840	2840	2840	0
317	20240605	150700	195100135	2840	2835	2840	2835	2913
318	20240605	150600	186828040	2835	2835	2835	2835	1530
319	20240605	150500	182490490	2835	2835	2835	2835	6
320	20240605	150400	182473480	2830	2830	2830	2830	149
321	20240605	150300	182051810	2830	2830	2830	2830	0
322	20240605	150200	182051810	2830	2830	2830	2830	0
323	20240605	150100	182051810	2830	2830	2830	2830	0
324	20240605	150000	182051810	2830	2830	2830	2830	408
325	20240605	145900	180897170	2830	2830	2830	2830	0
326	20240605	145800	180897170	2830	2830	2830	2830	0
327	20240605	145700	180897170	2830	2830	2830	2830	0
328	20240605	145600	180897170	2830	2830	2830	2830	1
329	20240605	145500	180894340	2815	2815	2815	2815	0
330	20240605	145400	180894340	2815	2820	2820	2815	1190
331	20240605	145300	177542715	2815	2820	2820	2815	1071
332	20240605	145200	174522995	2820	2825	2825	2820	1048
333	20240605	145100	171567395	2835	2835	2835	2835	0
334	20240605	145000	171567395	2835	2835	2835	2835	0
335	20240605	144900	171567395	2835	2835	2835	2835	0
336	20240605	144800	171567395	2835	2835	2835	2835	10
337	20240605	144700	171539045	2835	2835	2835	2835	2
338	20240605	144600	171533375	2835	2835	2835	2835	0
339	20240605	144500	171533375	2835	2835	2835	2835	0
340	20240605	144400	171533375	2835	2830	2835	2820	2479
341	20240605	144300	164537910	2835	2835	2835	2835	0
342	20240605	144200	164537910	2835	2835	2835	2835	0
343	20240605	144100	164537910	2835	2835	2835	2835	10
344	20240605	144000	164509560	2835	2835	2835	2835	20
345	20240605	143900	164452860	2835	2835	2835	2835	0
346	20240605	143800	164452860	2835	2835	2835	2835	0
347	20240605	143700	164452860	2835	2835	2835	2835	30
348	20240605	143600	164367810	2835	2835	2835	2835	2
349	20240605	143500	164362140	2825	2825	2825	2825	0
350	20240605	143400	164362140	2825	2825	2825	2825	0
351	20240605	143300	164362140	2825	2825	2825	2825	0
352	20240605	143200	164362140	2825	2825	2825	2825	236
353	20240605	143100	163695440	2825	2825	2825	2825	209
354	20240605	143000	163105015	2825	2825	2825	2825	150
355	20240605	142900	162681265	2825	2825	2825	2825	2
356	20240605	142800	162675615	2825	2825	2825	2825	1303
357	20240605	142700	158994640	2825	2825	2825	2825	100
358	20240605	142600	158712140	2825	2835	2835	2825	3011
359	20240605	142500	150202355	2835	2845	2845	2835	234
360	20240605	142400	149538635	2845	2840	2845	2840	132
361	20240605	142300	149163735	2840	2840	2840	2840	0
362	20240605	142200	149163735	2840	2840	2840	2840	1
363	20240605	142100	149160895	2840	2840	2840	2840	0
364	20240605	142000	149160895	2840	2840	2840	2840	10
365	20240605	141900	149132495	2840	2840	2840	2840	0
366	20240605	141800	149132495	2840	2840	2840	2840	0
367	20240605	141700	149132495	2840	2840	2840	2840	0
368	20240605	141600	149132495	2840	2840	2840	2840	0
369	20240605	141500	149132495	2840	2840	2840	2840	0
370	20240605	141400	149132495	2840	2840	2840	2840	0
371	20240605	141300	149132495	2840	2840	2840	2840	10
372	20240605	141200	149104095	2845	2845	2845	2845	0
373	20240605	141100	149104095	2845	2845	2845	2845	0
374	20240605	141000	149104095	2845	2845	2845	2845	0
375	20240605	140900	149104095	2845	2845	2845	2845	0
376	20240605	140800	149104095	2845	2845	2845	2845	0
377	20240605	140700	149104095	2845	2845	2845	2845	0
378	20240605	140600	149104095	2845	2845	2845	2845	0
379	20240605	140500	149104095	2845	2845	2845	2845	0
380	20240605	140400	149104095	2845	2845	2845	2840	3
381	20240605	140300	149095565	2830	2845	2845	2830	3506
382	20240605	140200	139170850	2845	2845	2845	2845	0
383	20240605	140100	139170850	2845	2845	2845	2845	0
384	20240605	140000	139170850	2845	2845	2845	2845	1
385	20240605	135900	139168005	2835	2835	2835	2835	0
386	20240605	135800	139168005	2835	2835	2835	2835	0
387	20240605	135700	139168005	2835	2835	2835	2835	0
388	20240605	135600	139168005	2835	2835	2835	2835	0
389	20240605	135500	139168005	2835	2835	2835	2835	1
390	20240605	135400	139165170	2845	2845	2845	2845	0
391	20240605	135300	139165170	2845	2845	2845	2845	0
392	20240605	135200	139165170	2845	2845	2845	2845	0
393	20240605	135100	139165170	2845	2845	2845	2845	0
394	20240605	135000	139165170	2845	2845	2845	2845	0
395	20240605	134900	139165170	2845	2845	2845	2845	0
396	20240605	134800	139165170	2845	2845	2845	2845	0
397	20240605	134700	139165170	2845	2845	2845	2845	0
398	20240605	134600	139165170	2845	2845	2845	2845	0
399	20240605	134500	139165170	2845	2845	2845	2845	0
400	20240605	134400	139165170	2845	2845	2850	2845	895
401	20240605	134300	136618890	2845	2845	2845	2845	211
402	20240605	134200	136018595	2835	2835	2835	2835	2181
403	20240605	134100	129835460	2835	2835	2835	2835	0
404	20240605	134000	129835460	2835	2835	2835	2835	222
405	20240605	133900	129206090	2835	2835	2835	2835	201
406	20240605	133800	128636255	2850	2850	2850	2850	0
407	20240605	133700	128636255	2850	2850	2850	2850	1
408	20240605	133600	128633405	2840	2840	2840	2840	0
409	20240605	133500	128633405	2840	2840	2840	2840	0
410	20240605	133400	128633405	2840	2840	2840	2835	325
411	20240605	133300	127710570	2840	2840	2840	2840	0
412	20240605	133200	127710570	2840	2840	2840	2840	40
413	20240605	133100	127596970	2840	2840	2840	2840	0
414	20240605	133000	127596970	2840	2835	2840	2835	671
415	20240605	132900	125694530	2835	2835	2835	2835	1360
416	20240605	132800	121838930	2840	2840	2840	2840	0
417	20240605	132700	121838930	2840	2840	2840	2840	0
418	20240605	132600	121838930	2840	2840	2840	2840	193
419	20240605	132500	121290810	2850	2850	2850	2850	0
420	20240605	132400	121290810	2850	2850	2850	2850	0
421	20240605	132300	121290810	2850	2840	2850	2840	12
422	20240605	132200	121256620	2845	2845	2845	2845	0
423	20240605	132100	121256620	2845	2845	2845	2845	286
424	20240605	132000	120442950	2845	2845	2845	2845	70
425	20240605	131900	120243800	2845	2845	2845	2845	108
426	20240605	131800	119936540	2845	2845	2845	2845	1544
427	20240605	131700	115543860	2840	2840	2840	2840	0
428	20240605	131600	115543860	2840	2840	2840	2840	0
429	20240605	131500	115543860	2840	2840	2840	2840	0
430	20240605	131400	115543860	2840	2840	2840	2840	0
431	20240605	131300	115543860	2840	2840	2840	2840	0
432	20240605	131200	115543860	2840	2840	2840	2840	0
433	20240605	131100	115543860	2840	2840	2840	2840	0
434	20240605	131000	115543860	2840	2840	2840	2840	1200
435	20240605	130900	112135860	2840	2845	2845	2840	161
436	20240605	130800	111678190	2850	2850	2850	2850	34
437	20240605	130700	111581290	2860	2860	2860	2860	0
438	20240605	130600	111581290	2860	2860	2860	2860	0
439	20240605	130500	111581290	2860	2860	2860	2860	0
440	20240605	130400	111581290	2860	2860	2860	2860	0
441	20240605	130300	111581290	2860	2860	2860	2860	0
442	20240605	130200	111581290	2860	2860	2860	2860	0
443	20240605	130100	111581290	2860	2860	2860	2860	0
444	20240605	130000	111581290	2860	2860	2860	2860	0
445	20240605	125900	111581290	2860	2860	2860	2860	0
446	20240605	125800	111581290	2860	2860	2860	2860	0
447	20240605	125700	111581290	2860	2860	2860	2860	0
448	20240605	125600	111581290	2860	2860	2860	2860	0
449	20240605	125500	111581290	2860	2860	2860	2860	0
450	20240605	125400	111581290	2860	2860	2860	2860	0
451	20240605	125300	111581290	2860	2860	2860	2860	0
452	20240605	125200	111581290	2860	2860	2860	2860	0
453	20240605	125100	111581290	2860	2860	2860	2860	0
454	20240605	125000	111581290	2860	2860	2860	2860	0
455	20240605	124900	111581290	2860	2860	2860	2860	0
456	20240605	124800	111581290	2860	2860	2860	2860	0
457	20240605	124700	111581290	2860	2860	2860	2860	0
458	20240605	124600	111581290	2860	2860	2860	2860	0
459	20240605	124500	111581290	2860	2860	2860	2860	0
460	20240605	124400	111581290	2860	2860	2860	2860	0
461	20240605	124300	111581290	2860	2860	2860	2860	0
462	20240605	124200	111581290	2860	2860	2860	2860	0
463	20240605	124100	111581290	2860	2860	2860	2860	0
464	20240605	124000	111581290	2860	2860	2860	2860	0
465	20240605	123900	111581290	2860	2845	2860	2845	582
466	20240605	123800	109925185	2845	2845	2845	2845	0
467	20240605	123700	109925185	2845	2845	2845	2845	0
468	20240605	123600	109925185	2845	2845	2845	2845	14
469	20240605	123500	109885355	2840	2840	2840	2840	0
470	20240605	123400	109885355	2840	2840	2840	2840	0
471	20240605	123300	109885355	2840	2840	2840	2840	0
472	20240605	123200	109885355	2840	2840	2840	2840	0
473	20240605	123100	109885355	2840	2840	2840	2840	0
474	20240605	123000	109885355	2840	2840	2840	2840	598
475	20240605	122900	108187035	2840	2840	2840	2840	10
476	20240605	122800	108158635	2840	2840	2840	2840	0
477	20240605	122700	108158635	2840	2840	2840	2840	2
478	20240605	122600	108152955	2840	2840	2840	2840	2
479	20240605	122500	108147275	2840	2840	2840	2840	0
480	20240605	122400	108147275	2840	2840	2840	2840	0
481	20240605	122300	108147275	2840	2840	2840	2840	0
482	20240605	122200	108147275	2840	2840	2840	2840	0
483	20240605	122100	108147275	2840	2840	2840	2840	1
484	20240605	122000	108144435	2830	2830	2830	2830	0
485	20240605	121900	108144435	2830	2840	2840	2830	54
486	20240605	121800	107991345	2830	2835	2835	2830	626
487	20240605	121700	106219755	2830	2835	2835	2830	800
488	20240605	121600	103954085	2835	2835	2835	2835	0
489	20240605	121500	103954085	2835	2835	2835	2835	0
490	20240605	121400	103954085	2835	2835	2835	2835	0
491	20240605	121300	103954085	2835	2835	2835	2835	528
492	20240605	121200	102457205	2840	2840	2840	2840	0
493	20240605	121100	102457205	2840	2840	2840	2840	0
494	20240605	121000	102457205	2840	2840	2840	2840	0
495	20240605	120900	102457205	2840	2840	2840	2840	0
496	20240605	120800	102457205	2840	2840	2840	2840	0
497	20240605	120700	102457205	2840	2840	2840	2840	20
498	20240605	120600	102400405	2840	2840	2840	2840	71
499	20240605	120500	102198765	2840	2840	2840	2840	0
500	20240605	120400	102198765	2840	2840	2840	2840	30
501	20240605	120300	102113565	2840	2840	2840	2840	30
502	20240605	120200	102028365	2835	2835	2835	2835	0
503	20240605	120100	102028365	2835	2835	2835	2835	0
504	20240605	120000	102028365	2835	2835	2835	2835	0
505	20240605	115900	102028365	2835	2835	2835	2835	0
506	20240605	115800	102028365	2835	2835	2835	2835	0
507	20240605	115700	102028365	2835	2835	2835	2835	0
508	20240605	115600	102028365	2835	2835	2835	2835	0
509	20240605	115500	102028365	2835	2835	2835	2835	0
510	20240605	115400	102028365	2835	2835	2835	2835	99
511	20240605	115300	101747700	2840	2840	2840	2840	0
512	20240605	115200	101747700	2840	2840	2840	2840	109
513	20240605	115100	101438140	2840	2840	2840	2840	28
514	20240605	115000	101358620	2840	2840	2840	2840	0
515	20240605	114900	101358620	2840	2840	2840	2840	350
516	20240605	114800	100364620	2840	2840	2840	2840	10
517	20240605	114700	100336220	2840	2840	2840	2840	0
518	20240605	114600	100336220	2840	2840	2840	2840	2005
519	20240605	114500	94642020	2840	2840	2840	2840	0
520	20240605	114400	94642020	2840	2840	2840	2840	800
521	20240605	114300	92370020	2840	2840	2840	2840	50
522	20240605	114200	92228020	2840	2840	2840	2840	0
523	20240605	114100	92228020	2840	2840	2840	2840	1
524	20240605	114000	92225180	2840	2840	2840	2840	39
525	20240605	113900	92114420	2840	2840	2840	2840	1
526	20240605	113800	92111580	2835	2835	2835	2835	0
527	20240605	113700	92111580	2835	2835	2835	2835	0
528	20240605	113600	92111580	2835	2835	2835	2835	0
529	20240605	113500	92111580	2835	2835	2835	2835	0
530	20240605	113400	92111580	2835	2835	2835	2835	345
531	20240605	113300	91133505	2840	2840	2840	2840	0
532	20240605	113200	91133505	2840	2840	2840	2840	0
533	20240605	113100	91133505	2840	2840	2840	2840	0
534	20240605	113000	91133505	2840	2840	2840	2840	0
535	20240605	112900	91133505	2840	2840	2840	2840	0
536	20240605	112800	91133505	2840	2840	2840	2840	0
537	20240605	112700	91133505	2840	2840	2840	2840	1
538	20240605	112600	91130665	2830	2830	2830	2830	0
539	20240605	112500	91130665	2830	2830	2830	2830	0
540	20240605	112400	91130665	2830	2830	2830	2830	1
541	20240605	112300	91127835	2840	2840	2840	2840	0
542	20240605	112200	91127835	2840	2835	2840	2830	1335
543	20240605	112100	87342945	2835	2835	2835	2835	3
544	20240605	112000	87334440	2835	2835	2835	2835	0
545	20240605	111900	87334440	2835	2835	2835	2835	153
546	20240605	111800	86900685	2840	2840	2840	2840	0
547	20240605	111700	86900685	2840	2840	2840	2840	0
548	20240605	111600	86900685	2840	2840	2840	2835	616
549	20240605	111500	85154285	2840	2840	2840	2840	203
550	20240605	111400	84577765	2840	2840	2840	2840	0
551	20240605	111300	84577765	2840	2840	2840	2840	1
552	20240605	111200	84574925	2840	2840	2840	2840	332
553	20240605	111100	83632045	2840	2840	2840	2840	655
554	20240605	111000	81771845	2845	2845	2845	2845	0
555	20240605	110900	81771845	2845	2845	2845	2845	0
556	20240605	110800	81771845	2845	2845	2845	2845	317
557	20240605	110700	80869980	2845	2860	2860	2845	113
558	20240605	110600	80548480	2845	2845	2845	2845	95
559	20240605	110500	80278205	2860	2860	2860	2860	0
560	20240605	110400	80278205	2860	2855	2860	2855	2
561	20240605	110300	80272490	2845	2845	2845	2845	28
562	20240605	110200	80192830	2845	2845	2845	2845	0
563	20240605	110100	80192830	2845	2845	2845	2845	0
564	20240605	110000	80192830	2845	2845	2845	2845	44
565	20240605	105900	80067650	2865	2865	2865	2865	0
566	20240605	105800	80067650	2865	2865	2865	2865	0
567	20240605	105700	80067650	2865	2865	2865	2865	0
568	20240605	105600	80067650	2865	2865	2865	2865	0
569	20240605	105500	80067650	2865	2865	2865	2865	0
570	20240605	105400	80067650	2865	2865	2865	2865	0
571	20240605	105300	80067650	2865	2865	2865	2865	0
572	20240605	105200	80067650	2865	2865	2865	2865	0
573	20240605	105100	80067650	2865	2850	2865	2845	167
574	20240605	105000	79592015	2865	2865	2865	2865	0
575	20240605	104900	79592015	2865	2865	2865	2865	0
576	20240605	104800	79592015	2865	2865	2865	2865	1
577	20240605	104700	79589150	2845	2865	2865	2845	146
578	20240605	104600	79173660	2865	2865	2865	2865	0
579	20240605	104500	79173660	2865	2865	2865	2865	0
580	20240605	104400	79173660	2865	2865	2865	2865	0
581	20240605	104300	79173660	2865	2850	2865	2850	219
582	20240605	104200	78548420	2850	2840	2850	2840	29
583	20240605	104100	78466050	2850	2850	2850	2850	0
584	20240605	104000	78466050	2850	2850	2850	2850	0
585	20240605	103900	78466050	2850	2850	2850	2840	4
586	20240605	103800	78454660	2845	2845	2845	2845	152
587	20240605	103700	78022220	2845	2845	2845	2845	115
588	20240605	103600	77695045	2850	2855	2855	2850	1357
589	20240605	103500	73827575	2865	2860	2865	2855	56
590	20240605	103400	73667675	2865	2865	2865	2865	0
591	20240605	103300	73667675	2865	2865	2865	2865	0
592	20240605	103200	73667675	2865	2865	2865	2865	20
593	20240605	103100	73610375	2865	2865	2865	2865	0
594	20240605	103000	73610375	2865	2865	2865	2865	2
595	20240605	102900	73604645	2865	2865	2865	2865	0
596	20240605	102800	73604645	2865	2865	2865	2865	0
597	20240605	102700	73604645	2865	2855	2865	2850	41
598	20240605	102600	73487775	2865	2865	2865	2865	0
599	20240605	102500	73487775	2865	2865	2865	2865	0
600	20240605	102400	73487775	2865	2865	2865	2865	0
601	20240605	102300	73487775	2865	2865	2865	2865	0
602	20240605	102200	73487775	2865	2865	2865	2865	0
603	20240605	102100	73487775	2865	2865	2865	2865	0
604	20240605	102000	73487775	2865	2865	2865	2865	0
605	20240605	101900	73487775	2865	2865	2865	2865	0
606	20240605	101800	73487775	2865	2865	2865	2865	0
607	20240605	101700	73487775	2865	2865	2865	2865	0
608	20240605	101600	73487775	2865	2865	2865	2865	5
609	20240605	101500	73473450	2865	2865	2865	2865	0
610	20240605	101400	73473450	2865	2865	2865	2865	2
611	20240605	101300	73467720	2850	2850	2850	2850	8
612	20240605	101200	73444920	2865	2865	2865	2865	0
613	20240605	101100	73444920	2865	2865	2865	2865	0
614	20240605	101000	73444920	2865	2865	2865	2865	0
615	20240605	100900	73444920	2865	2865	2865	2865	0
616	20240605	100800	73444920	2865	2865	2865	2865	175
617	20240605	100700	72943545	2865	2865	2865	2865	0
618	20240605	100600	72943545	2865	2865	2865	2865	17
619	20240605	100500	72894840	2865	2865	2865	2865	0
620	20240605	100400	72894840	2865	2865	2865	2865	20
621	20240605	100300	72837540	2865	2865	2865	2865	0
622	20240605	100200	72837540	2865	2865	2865	2865	0
623	20240605	100100	72837540	2865	2865	2865	2865	0
624	20240605	100000	72837540	2865	2865	2865	2865	13
625	20240605	095900	72800295	2865	2865	2865	2865	0
626	20240605	095800	72800295	2865	2865	2865	2865	0
627	20240605	095700	72800295	2865	2865	2865	2865	3
628	20240605	095600	72791700	2865	2865	2865	2865	1
629	20240605	095500	72788835	2865	2865	2865	2865	1
630	20240605	095400	72785970	2865	2845	2865	2845	220
631	20240605	095300	72159590	2845	2845	2845	2845	384
632	20240605	095200	71067110	2845	2845	2845	2845	0
633	20240605	095100	71067110	2845	2845	2845	2845	1000
634	20240605	095000	68222110	2845	2845	2845	2845	0
635	20240605	094900	68222110	2845	2845	2845	2845	0
636	20240605	094800	68222110	2845	2845	2845	2845	0
637	20240605	094700	68222110	2845	2845	2845	2845	0
638	20240605	094600	68222110	2845	2845	2845	2845	0
639	20240605	094500	68222110	2845	2845	2845	2845	420
640	20240605	094400	67027210	2845	2845	2845	2845	0
641	20240605	094300	67027210	2845	2845	2845	2845	0
642	20240605	094200	67027210	2845	2845	2845	2845	0
643	20240605	094100	67027210	2845	2845	2845	2845	0
644	20240605	094000	67027210	2845	2845	2845	2845	2
645	20240605	093900	67021520	2845	2845	2845	2845	2
646	20240605	093800	67015830	2845	2845	2845	2845	0
647	20240605	093700	67015830	2845	2845	2845	2845	11
648	20240605	093600	66984535	2830	2830	2830	2825	2150
649	20240605	093500	60902930	2830	2845	2845	2830	385
650	20240605	093400	59813265	2830	2845	2845	2830	12
651	20240605	093300	59779290	2830	2845	2845	2830	17
652	20240605	093200	59731165	2830	2845	2845	2830	212
653	20240605	093100	59131190	2830	2845	2845	2830	51
654	20240605	093000	58986260	2845	2845	2845	2845	103
655	20240605	092900	58693225	2845	2825	2845	2825	12
656	20240605	092800	58659305	2845	2845	2845	2845	0
657	20240605	092700	58659305	2845	2830	2845	2825	2071
658	20240605	092600	52798390	2835	2840	2840	2835	3273
659	20240605	092500	43513070	2845	2840	2845	2840	728
660	20240605	092400	41445545	2845	2845	2845	2845	7
661	20240605	092300	41425630	2830	2840	2845	2830	2920
662	20240605	092200	33144595	2845	2840	2845	2840	418
663	20240605	092100	31957420	2845	2855	2855	2845	2016
664	20240605	092000	26213605	2860	2860	2875	2860	1796
665	20240605	091900	21077030	2875	2875	2875	2875	0
666	20240605	091800	21077030	2875	2860	2875	2860	725
667	20240605	091700	19003500	2875	2870	2885	2865	537
668	20240605	091600	17463725	2870	2870	2870	2870	11
669	20240605	091500	17432155	2885	2885	2885	2885	1
670	20240605	091400	17429270	2870	2875	2875	2870	346
671	20240605	091300	16436145	2885	2870	2885	2870	45
672	20240605	091200	16306485	2885	2880	2885	2865	3691
673	20240605	091100	5710085	2880	2880	2880	2880	11
674	20240605	091000	5678405	2885	2885	2885	2885	0
675	20240605	090900	5678405	2885	2880	2885	2880	83
676	20240605	090800	5439005	2880	2880	2880	2880	0
677	20240605	090700	5439005	2880	2885	2885	2880	13
678	20240605	090600	5401555	2880	2880	2880	2880	0
679	20240605	090500	5401555	2880	2880	2885	2880	25
680	20240605	090400	5329550	2880	2880	2885	2880	662
681	20240605	090300	3420490	2885	2880	2885	2880	294
682	20240605	090200	2573765	2880	2885	2885	2880	224
683	20240605	090100	1927915	2885	2895	2895	2885	514
684	20240605	090000	443645	2895	2900	2900	2895	153