KissMeData/347000/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	212000	404857490	2985	2985	2985	2985	8503
3	20240605	211900	404857490	2985	2985	2985	2985	0
4	20240605	211800	404857490	2985	2985	2985	2985	0
5	20240605	211700	404857490	2985	2985	2985	2985	0
6	20240605	211600	404857490	2985	2985	2985	2985	0
7	20240605	211500	404857490	2985	2985	2985	2985	0
8	20240605	211400	404857490	2985	2985	2985	2985	0
9	20240605	211300	404857490	2985	2985	2985	2985	0
10	20240605	211200	404857490	2985	2985	2985	2985	0
11	20240605	211100	404857490	2985	2985	2985	2985	0
12	20240605	211000	404857490	2985	2985	2985	2985	0
13	20240605	210900	404857490	2985	2985	2985	2985	0
14	20240605	210800	404857490	2985	2985	2985	2985	0
15	20240605	210700	404857490	2985	2985	2985	2985	0
16	20240605	210600	404857490	2985	2985	2985	2985	0
17	20240605	210500	404857490	2985	2985	2985	2985	0
18	20240605	210400	404857490	2985	2985	2985	2985	0
19	20240605	210300	404857490	2985	2985	2985	2985	0
20	20240605	210200	404857490	2985	2985	2985	2985	0
21	20240605	210100	404857490	2985	2985	2985	2985	0
22	20240605	210000	404857490	2985	2985	2985	2985	0
23	20240605	205900	404857490	2985	2985	2985	2985	0
24	20240605	205800	404857490	2985	2985	2985	2985	0
25	20240605	205700	404857490	2985	2985	2985	2985	0
26	20240605	205600	404857490	2985	2985	2985	2985	0
27	20240605	205500	404857490	2985	2985	2985	2985	0
28	20240605	205400	404857490	2985	2985	2985	2985	0
29	20240605	205300	404857490	2985	2985	2985	2985	0
30	20240605	205200	404857490	2985	2985	2985	2985	0
31	20240605	205100	404857490	2985	2985	2985	2985	0
32	20240605	205000	404857490	2985	2985	2985	2985	8503
33	20240605	204900	404857490	2985	2985	2985	2985	0
34	20240605	204800	404857490	2985	2985	2985	2985	0
35	20240605	204700	404857490	2985	2985	2985	2985	0
36	20240605	204600	404857490	2985	2985	2985	2985	0
37	20240605	204500	404857490	2985	2985	2985	2985	0
38	20240605	204400	404857490	2985	2985	2985	2985	0
39	20240605	204300	404857490	2985	2985	2985	2985	0
40	20240605	204200	404857490	2985	2985	2985	2985	0
41	20240605	204100	404857490	2985	2985	2985	2985	0
42	20240605	204000	404857490	2985	2985	2985	2985	0
43	20240605	203900	404857490	2985	2985	2985	2985	0
44	20240605	203800	404857490	2985	2985	2985	2985	0
45	20240605	203700	404857490	2985	2985	2985	2985	0
46	20240605	203600	404857490	2985	2985	2985	2985	0
47	20240605	203500	404857490	2985	2985	2985	2985	0
48	20240605	203400	404857490	2985	2985	2985	2985	0
49	20240605	203300	404857490	2985	2985	2985	2985	0
50	20240605	203200	404857490	2985	2985	2985	2985	0
51	20240605	203100	404857490	2985	2985	2985	2985	0
52	20240605	203000	404857490	2985	2985	2985	2985	0
53	20240605	202900	404857490	2985	2985	2985	2985	0
54	20240605	202800	404857490	2985	2985	2985	2985	0
55	20240605	202700	404857490	2985	2985	2985	2985	0
56	20240605	202600	404857490	2985	2985	2985	2985	0
57	20240605	202500	404857490	2985	2985	2985	2985	0
58	20240605	202400	404857490	2985	2985	2985	2985	0
59	20240605	202300	404857490	2985	2985	2985	2985	0
60	20240605	202200	404857490	2985	2985	2985	2985	0
61	20240605	202100	404857490	2985	2985	2985	2985	0
62	20240605	202000	404857490	2985	2985	2985	2985	8503
63	20240605	201900	404857490	2985	2985	2985	2985	0
64	20240605	201800	404857490	2985	2985	2985	2985	0
65	20240605	201700	404857490	2985	2985	2985	2985	0
66	20240605	201600	404857490	2985	2985	2985	2985	0
67	20240605	201500	404857490	2985	2985	2985	2985	0
68	20240605	201400	404857490	2985	2985	2985	2985	0
69	20240605	201300	404857490	2985	2985	2985	2985	0
70	20240605	201200	404857490	2985	2985	2985	2985	0
71	20240605	201100	404857490	2985	2985	2985	2985	0
72	20240605	201000	404857490	2985	2985	2985	2985	0
73	20240605	200900	404857490	2985	2985	2985	2985	0
74	20240605	200800	404857490	2985	2985	2985	2985	0
75	20240605	200700	404857490	2985	2985	2985	2985	0
76	20240605	200600	404857490	2985	2985	2985	2985	0
77	20240605	200500	404857490	2985	2985	2985	2985	0
78	20240605	200400	404857490	2985	2985	2985	2985	0
79	20240605	200300	404857490	2985	2985	2985	2985	0
80	20240605	200200	404857490	2985	2985	2985	2985	0
81	20240605	200100	404857490	2985	2985	2985	2985	0
82	20240605	200000	404857490	2985	2985	2985	2985	0
83	20240605	195900	404857490	2985	2985	2985	2985	0
84	20240605	195800	404857490	2985	2985	2985	2985	0
85	20240605	195700	404857490	2985	2985	2985	2985	0
86	20240605	195600	404857490	2985	2985	2985	2985	0
87	20240605	195500	404857490	2985	2985	2985	2985	0
88	20240605	195400	404857490	2985	2985	2985	2985	0
89	20240605	195300	404857490	2985	2985	2985	2985	0
90	20240605	195200	404857490	2985	2985	2985	2985	0
91	20240605	195100	404857490	2985	2985	2985	2985	0
92	20240605	195000	404857490	2985	2985	2985	2985	8503
93	20240605	194900	404857490	2985	2985	2985	2985	0
94	20240605	194800	404857490	2985	2985	2985	2985	0
95	20240605	194700	404857490	2985	2985	2985	2985	0
96	20240605	194600	404857490	2985	2985	2985	2985	0
97	20240605	194500	404857490	2985	2985	2985	2985	0
98	20240605	194400	404857490	2985	2985	2985	2985	0
99	20240605	194300	404857490	2985	2985	2985	2985	0
100	20240605	194200	404857490	2985	2985	2985	2985	0
101	20240605	194100	404857490	2985	2985	2985	2985	0
102	20240605	194000	404857490	2985	2985	2985	2985	0
103	20240605	193900	404857490	2985	2985	2985	2985	0
104	20240605	193800	404857490	2985	2985	2985	2985	0
105	20240605	193700	404857490	2985	2985	2985	2985	0
106	20240605	193600	404857490	2985	2985	2985	2985	0
107	20240605	193500	404857490	2985	2985	2985	2985	0
108	20240605	193400	404857490	2985	2985	2985	2985	0
109	20240605	193300	404857490	2985	2985	2985	2985	0
110	20240605	193200	404857490	2985	2985	2985	2985	0
111	20240605	193100	404857490	2985	2985	2985	2985	0
112	20240605	193000	404857490	2985	2985	2985	2985	0
113	20240605	192900	404857490	2985	2985	2985	2985	0
114	20240605	192800	404857490	2985	2985	2985	2985	0
115	20240605	192700	404857490	2985	2985	2985	2985	0
116	20240605	192600	404857490	2985	2985	2985	2985	0
117	20240605	192500	404857490	2985	2985	2985	2985	0
118	20240605	192400	404857490	2985	2985	2985	2985	0
119	20240605	192300	404857490	2985	2985	2985	2985	0
120	20240605	192200	404857490	2985	2985	2985	2985	0
121	20240605	192100	404857490	2985	2985	2985	2985	0
122	20240605	192000	404857490	2985	2985	2985	2985	8503
123	20240605	191900	404857490	2985	2985	2985	2985	0
124	20240605	191800	404857490	2985	2985	2985	2985	0
125	20240605	191700	404857490	2985	2985	2985	2985	0
126	20240605	191600	404857490	2985	2985	2985	2985	0
127	20240605	191500	404857490	2985	2985	2985	2985	0
128	20240605	191400	404857490	2985	2985	2985	2985	0
129	20240605	191300	404857490	2985	2985	2985	2985	0
130	20240605	191200	404857490	2985	2985	2985	2985	0
131	20240605	191100	404857490	2985	2985	2985	2985	0
132	20240605	191000	404857490	2985	2985	2985	2985	0
133	20240605	190900	404857490	2985	2985	2985	2985	0
134	20240605	190800	404857490	2985	2985	2985	2985	0
135	20240605	190700	404857490	2985	2985	2985	2985	0
136	20240605	190600	404857490	2985	2985	2985	2985	0
137	20240605	190500	404857490	2985	2985	2985	2985	0
138	20240605	190400	404857490	2985	2985	2985	2985	0
139	20240605	190300	404857490	2985	2985	2985	2985	0
140	20240605	190200	404857490	2985	2985	2985	2985	0
141	20240605	190100	404857490	2985	2985	2985	2985	0
142	20240605	190000	404857490	2985	2985	2985	2985	0
143	20240605	185900	404857490	2985	2985	2985	2985	0
144	20240605	185800	404857490	2985	2985	2985	2985	0
145	20240605	185700	404857490	2985	2985	2985	2985	0
146	20240605	185600	404857490	2985	2985	2985	2985	0
147	20240605	185500	404857490	2985	2985	2985	2985	0
148	20240605	185400	404857490	2985	2985	2985	2985	0
149	20240605	185300	404857490	2985	2985	2985	2985	0
150	20240605	185200	404857490	2985	2985	2985	2985	0
151	20240605	185100	404857490	2985	2985	2985	2985	0
152	20240605	185000	404857490	2985	2985	2985	2985	8503
153	20240605	184900	404857490	2985	2985	2985	2985	0
154	20240605	184800	404857490	2985	2985	2985	2985	0
155	20240605	184700	404857490	2985	2985	2985	2985	0
156	20240605	184600	404857490	2985	2985	2985	2985	0
157	20240605	184500	404857490	2985	2985	2985	2985	0
158	20240605	184400	404857490	2985	2985	2985	2985	0
159	20240605	184300	404857490	2985	2985	2985	2985	0
160	20240605	184200	404857490	2985	2985	2985	2985	0
161	20240605	184100	404857490	2985	2985	2985	2985	0
162	20240605	184000	404857490	2985	2985	2985	2985	0
163	20240605	183900	404857490	2985	2985	2985	2985	0
164	20240605	183800	404857490	2985	2985	2985	2985	0
165	20240605	183700	404857490	2985	2985	2985	2985	0
166	20240605	183600	404857490	2985	2985	2985	2985	0
167	20240605	183500	404857490	2985	2985	2985	2985	0
168	20240605	183400	404857490	2985	2985	2985	2985	0
169	20240605	183300	404857490	2985	2985	2985	2985	0
170	20240605	183200	404857490	2985	2985	2985	2985	0
171	20240605	183100	404857490	2985	2985	2985	2985	0
172	20240605	183000	404857490	2985	2985	2985	2985	0
173	20240605	182900	404857490	2985	2985	2985	2985	0
174	20240605	182800	404857490	2985	2985	2985	2985	0
175	20240605	182700	404857490	2985	2985	2985	2985	0
176	20240605	182600	404857490	2985	2985	2985	2985	0
177	20240605	182500	404857490	2985	2985	2985	2985	0
178	20240605	182400	404857490	2985	2985	2985	2985	0
179	20240605	182300	404857490	2985	2985	2985	2985	0
180	20240605	182200	404857490	2985	2985	2985	2985	0
181	20240605	182100	404857490	2985	2985	2985	2985	0
182	20240605	182000	404857490	2985	2985	2985	2985	8503
183	20240605	181900	404857490	2985	2985	2985	2985	0
184	20240605	181800	404857490	2985	2985	2985	2985	0
185	20240605	181700	404857490	2985	2985	2985	2985	0
186	20240605	181600	404857490	2985	2985	2985	2985	0
187	20240605	181500	404857490	2985	2985	2985	2985	0
188	20240605	181400	404857490	2985	2985	2985	2985	0
189	20240605	181300	404857490	2985	2985	2985	2985	0
190	20240605	181200	404857490	2985	2985	2985	2985	0
191	20240605	181100	404857490	2985	2985	2985	2985	0
192	20240605	181000	404857490	2985	2985	2985	2985	0
193	20240605	180900	404857490	2985	2985	2985	2985	0
194	20240605	180800	404857490	2985	2985	2985	2985	0
195	20240605	180700	404857490	2985	2985	2985	2985	0
196	20240605	180600	404857490	2985	2985	2985	2985	0
197	20240605	180500	404857490	2985	2985	2985	2985	0
198	20240605	180400	404857490	2985	2985	2985	2985	0
199	20240605	180300	404857490	2985	2985	2985	2985	0
200	20240605	180200	404857490	2985	2985	2985	2985	0
201	20240605	180100	404857490	2985	2985	2985	2985	0
202	20240605	180000	404857490	2985	2985	2985	2985	0
203	20240605	175900	404857490	2985	2985	2985	2985	0
204	20240605	175800	404857490	2985	2985	2985	2985	0
205	20240605	175700	404857490	2985	2985	2985	2985	0
206	20240605	175600	404857490	2985	2985	2985	2985	0
207	20240605	175500	404857490	2985	2985	2985	2985	0
208	20240605	175400	404857490	2985	2985	2985	2985	0
209	20240605	175300	404857490	2985	2985	2985	2985	0
210	20240605	175200	404857490	2985	2985	2985	2985	0
211	20240605	175100	404857490	2985	2985	2985	2985	0
212	20240605	175000	404857490	2985	2985	2985	2985	8503
213	20240605	174900	404857490	2985	2985	2985	2985	0
214	20240605	174800	404857490	2985	2985	2985	2985	0
215	20240605	174700	404857490	2985	2985	2985	2985	0
216	20240605	174600	404857490	2985	2985	2985	2985	0
217	20240605	174500	404857490	2985	2985	2985	2985	0
218	20240605	174400	404857490	2985	2985	2985	2985	0
219	20240605	174300	404857490	2985	2985	2985	2985	0
220	20240605	174200	404857490	2985	2985	2985	2985	0
221	20240605	174100	404857490	2985	2985	2985	2985	0
222	20240605	174000	404857490	2985	2985	2985	2985	0
223	20240605	173900	404857490	2985	2985	2985	2985	0
224	20240605	173800	404857490	2985	2985	2985	2985	0
225	20240605	173700	404857490	2985	2985	2985	2985	0
226	20240605	173600	404857490	2985	2985	2985	2985	0
227	20240605	173500	404857490	2985	2985	2985	2985	0
228	20240605	173400	404857490	2985	2985	2985	2985	0
229	20240605	173300	404857490	2985	2985	2985	2985	0
230	20240605	173200	404857490	2985	2985	2985	2985	0
231	20240605	173100	404857490	2985	2985	2985	2985	0
232	20240605	173000	404857490	2985	2985	2985	2985	0
233	20240605	172900	404857490	2985	2985	2985	2985	0
234	20240605	172800	404857490	2985	2985	2985	2985	0
235	20240605	172700	404857490	2985	2985	2985	2985	0
236	20240605	172600	404857490	2985	2985	2985	2985	0
237	20240605	172500	404857490	2985	2985	2985	2985	0
238	20240605	172400	404857490	2985	2985	2985	2985	0
239	20240605	172300	404857490	2985	2985	2985	2985	0
240	20240605	172200	404857490	2985	2985	2985	2985	0
241	20240605	172100	404857490	2985	2985	2985	2985	0
242	20240605	172000	404857490	2985	2985	2985	2985	8503
243	20240605	171900	404857490	2985	2985	2985	2985	0
244	20240605	171800	404857490	2985	2985	2985	2985	0
245	20240605	171700	404857490	2985	2985	2985	2985	0
246	20240605	171600	404857490	2985	2985	2985	2985	0
247	20240605	171500	404857490	2985	2985	2985	2985	0
248	20240605	171400	404857490	2985	2985	2985	2985	0
249	20240605	171300	404857490	2985	2985	2985	2985	0
250	20240605	171200	404857490	2985	2985	2985	2985	0
251	20240605	171100	404857490	2985	2985	2985	2985	0
252	20240605	171000	404857490	2985	2985	2985	2985	0
253	20240605	170900	404857490	2985	2985	2985	2985	0
254	20240605	170800	404857490	2985	2985	2985	2985	0
255	20240605	170700	404857490	2985	2985	2985	2985	0
256	20240605	170600	404857490	2985	2985	2985	2985	0
257	20240605	170500	404857490	2985	2985	2985	2985	0
258	20240605	170400	404857490	2985	2985	2985	2985	0
259	20240605	170300	404857490	2985	2985	2985	2985	0
260	20240605	170200	404857490	2985	2985	2985	2985	0
261	20240605	170100	404857490	2985	2985	2985	2985	0
262	20240605	170000	404857490	2985	2985	2985	2985	0
263	20240605	165900	404857490	2985	2985	2985	2985	0
264	20240605	165800	404857490	2985	2985	2985	2985	0
265	20240605	165700	404857490	2985	2985	2985	2985	0
266	20240605	165600	404857490	2985	2985	2985	2985	0
267	20240605	165500	404857490	2985	2985	2985	2985	0
268	20240605	165400	404857490	2985	2985	2985	2985	0
269	20240605	165300	404857490	2985	2985	2985	2985	0
270	20240605	165200	404857490	2985	2985	2985	2985	0
271	20240605	165100	404857490	2985	2985	2985	2985	0
272	20240605	165000	404857490	2985	2985	2985	2985	8503
273	20240605	164900	404857490	2985	2985	2985	2985	0
274	20240605	164800	404857490	2985	2985	2985	2985	0
275	20240605	164700	404857490	2985	2985	2985	2985	0
276	20240605	164600	404857490	2985	2985	2985	2985	0
277	20240605	164500	404857490	2985	2985	2985	2985	0
278	20240605	164400	404857490	2985	2985	2985	2985	0
279	20240605	164300	404857490	2985	2985	2985	2985	0
280	20240605	164200	404857490	2985	2985	2985	2985	0
281	20240605	164100	404857490	2985	2985	2985	2985	0
282	20240605	164000	404857490	2985	2985	2985	2985	0
283	20240605	163900	404857490	2985	2985	2985	2985	0
284	20240605	163800	404857490	2985	2985	2985	2985	0
285	20240605	163700	404857490	2985	2985	2985	2985	0
286	20240605	163600	404857490	2985	2985	2985	2985	0
287	20240605	163500	404857490	2985	2985	2985	2985	0
288	20240605	163400	404857490	2985	2985	2985	2985	0
289	20240605	163300	404857490	2985	2985	2985	2985	0
290	20240605	163200	404857490	2985	2985	2985	2985	0
291	20240605	163100	404857490	2985	2985	2985	2985	0
292	20240605	163000	404857490	2985	2985	2985	2985	0
293	20240605	162900	404857490	2985	2985	2985	2985	0
294	20240605	162800	404857490	2985	2985	2985	2985	0
295	20240605	162700	404857490	2985	2985	2985	2985	0
296	20240605	162600	404857490	2985	2985	2985	2985	0
297	20240605	162500	404857490	2985	2985	2985	2985	0
298	20240605	162400	404857490	2985	2985	2985	2985	0
299	20240605	162300	404857490	2985	2985	2985	2985	0
300	20240605	162200	404857490	2985	2985	2985	2985	0
301	20240605	162100	404857490	2985	2985	2985	2985	0
302	20240605	162000	404857490	2985	2985	2985	2985	8503
303	20240605	161900	404857490	2985	2985	2985	2985	0
304	20240605	161800	404857490	2985	2985	2985	2985	0
305	20240605	161700	404857490	2985	2985	2985	2985	0
306	20240605	161600	404857490	2985	2985	2985	2985	0
307	20240605	161500	404857490	2985	2985	2985	2985	0
308	20240605	161400	404857490	2985	2985	2985	2985	0
309	20240605	161300	404857490	2985	2985	2985	2985	0
310	20240605	161200	404857490	2985	2985	2985	2985	0
311	20240605	161100	404857490	2985	2985	2985	2985	0
312	20240605	161000	404857490	2985	2985	2985	2985	0
313	20240605	160900	404857490	2985	2985	2985	2985	0
314	20240605	160800	404857490	2985	2985	2985	2985	0
315	20240605	160700	404857490	2985	2985	2985	2985	0
316	20240605	160600	404857490	2985	2985	2985	2985	0
317	20240605	160500	404857490	2985	2985	2985	2985	0
318	20240605	160400	404857490	2985	2985	2985	2985	0
319	20240605	160300	404857490	2985	2985	2985	2985	0
320	20240605	160200	404857490	2985	2985	2985	2985	0
321	20240605	160100	404857490	2985	2985	2985	2985	0
322	20240605	160000	404857490	2985	2985	2985	2985	0
323	20240605	155900	404857490	2985	2985	2985	2985	0
324	20240605	155800	404857490	2985	2985	2985	2985	0
325	20240605	155700	404857490	2985	2985	2985	2985	0
326	20240605	155600	404857490	2985	2985	2985	2985	0
327	20240605	155500	404857490	2985	2985	2985	2985	0
328	20240605	155400	404857490	2985	2985	2985	2985	0
329	20240605	155300	404857490	2985	2985	2985	2985	0
330	20240605	155200	404857490	2985	2985	2985	2985	0
331	20240605	155100	404857490	2985	2985	2985	2985	0
332	20240605	155000	404857490	2985	2985	2985	2985	8503
333	20240605	154900	404857490	2985	2985	2985	2985	0
334	20240605	154800	404857490	2985	2985	2985	2985	0
335	20240605	154700	404857490	2985	2985	2985	2985	0
336	20240605	154600	404857490	2985	2985	2985	2985	0
337	20240605	154500	404857490	2985	2985	2985	2985	0
338	20240605	154400	404857490	2985	2985	2985	2985	0
339	20240605	154300	404857490	2985	2985	2985	2985	0
340	20240605	154200	404857490	2985	2985	2985	2985	0
341	20240605	154100	404857490	2985	2985	2985	2985	0
342	20240605	154000	404857490	2985	2985	2985	2985	0
343	20240605	153900	404857490	2985	2985	2985	2985	0
344	20240605	153800	404857490	2985	2985	2985	2985	0
345	20240605	153700	404857490	2985	2985	2985	2985	0
346	20240605	153600	404857490	2985	2985	2985	2985	0
347	20240605	153500	404857490	2985	2985	2985	2985	0
348	20240605	153400	404857490	2985	2985	2985	2985	0
349	20240605	153300	404857490	2985	2985	2985	2985	0
350	20240605	153200	404857490	2985	2985	2985	2985	0
351	20240605	153100	404857490	2985	2985	2985	2985	0
352	20240605	153000	404857490	2985	2985	2985	2985	8503
353	20240605	152900	379476035	2990	2990	2990	2990	0
354	20240605	152800	379476035	2990	2990	2990	2990	0
355	20240605	152700	379476035	2990	2990	2990	2990	0
356	20240605	152600	379476035	2990	2990	2990	2990	0
357	20240605	152500	379476035	2990	2990	2990	2990	0
358	20240605	152400	379476035	2990	2990	2990	2990	0
359	20240605	152300	379476035	2990	2990	2990	2990	0
360	20240605	152200	379476035	2990	2990	2990	2990	0
361	20240605	152100	379476035	2990	2990	2990	2990	0
362	20240605	152000	379476035	2990	2990	2990	2990	0
363	20240605	151900	379476035	2990	2985	2990	2985	747
364	20240605	151800	377246235	2990	2990	2990	2990	10
365	20240605	151700	377216335	2990	2990	2990	2985	184
366	20240605	151600	376666345	2985	2990	2990	2985	167
367	20240605	151500	376167350	2985	2985	2985	2985	722
368	20240605	151400	374012180	2985	2990	2990	2985	537
369	20240605	151300	372409150	2990	2990	2990	2990	20
370	20240605	151200	372349350	2990	2985	2990	2985	293
371	20240605	151100	371473550	2990	2990	2990	2990	727
372	20240605	151000	369299820	2990	2990	2990	2990	1149
373	20240605	150900	365864310	2995	2995	2995	2995	1
374	20240605	150800	365861315	2995	2995	2995	2990	279
375	20240605	150700	365025870	2990	2990	2990	2990	500
376	20240605	150600	363530870	2990	2990	2990	2990	1007
377	20240605	150500	360519940	2990	2990	2990	2990	350
378	20240605	150400	359473440	2995	2995	2995	2995	1900
379	20240605	150300	353782940	2990	2990	2990	2990	260
380	20240605	150200	353005540	2995	2995	2995	2995	0
381	20240605	150100	353005540	2995	3000	3000	2995	110
382	20240605	150000	352676040	3000	3000	3000	3000	0
383	20240605	145900	352676040	3000	3000	3000	3000	0
384	20240605	145800	352676040	3000	3000	3000	3000	1
385	20240605	145700	352673040	2990	2990	2990	2990	5
386	20240605	145600	352658090	2995	2995	2995	2995	0
387	20240605	145500	352658090	2995	2995	2995	2995	15
388	20240605	145400	352613165	3000	2990	3000	2990	141
389	20240605	145300	352191565	2990	2990	2990	2990	4
390	20240605	145200	352179605	2995	2995	2995	2995	53
391	20240605	145100	352020870	2995	2995	2995	2995	0
392	20240605	145000	352020870	2995	2995	2995	2995	0
393	20240605	144900	352020870	2995	2995	2995	2995	49
394	20240605	144800	351874115	2995	2995	2995	2995	0
395	20240605	144700	351874115	2995	2995	2995	2995	0
396	20240605	144600	351874115	2995	2995	2995	2995	21
397	20240605	144500	351811220	2995	2995	2995	2995	0
398	20240605	144400	351811220	2995	2995	2995	2995	1764
399	20240605	144300	346528040	2995	2995	2995	2995	2
400	20240605	144200	346522050	3000	3000	3000	3000	4
401	20240605	144100	346510050	3000	3000	3000	3000	2500
402	20240605	144000	339010050	3000	3000	3000	3000	2
403	20240605	143900	339004050	3000	3000	3000	3000	0
404	20240605	143800	339004050	3000	3000	3000	3000	20
405	20240605	143700	338944050	3000	3000	3000	3000	10
406	20240605	143600	338914050	3000	3000	3000	3000	0
407	20240605	143500	338914050	3000	3000	3000	3000	10
408	20240605	143400	338884050	3000	3000	3000	3000	0
409	20240605	143300	338884050	3000	3000	3000	3000	0
410	20240605	143200	338884050	3000	3000	3000	3000	40
411	20240605	143100	338764050	3000	3000	3000	3000	3
412	20240605	143000	338755050	3000	3000	3000	3000	1000
413	20240605	142900	335755050	3000	2995	3000	2995	92
414	20240605	142800	335479505	2995	2995	2995	2995	0
415	20240605	142700	335479505	2995	2995	2995	2995	0
416	20240605	142600	335479505	2995	2995	2995	2995	0
417	20240605	142500	335479505	2995	2995	2995	2995	0
418	20240605	142400	335479505	2995	2995	2995	2995	0
419	20240605	142300	335479505	2995	2995	2995	2995	1335
420	20240605	142200	331481180	3000	3000	3000	3000	0
421	20240605	142100	331481180	3000	3000	3000	3000	0
422	20240605	142000	331481180	3000	3000	3000	3000	0
423	20240605	141900	331481180	3000	3000	3000	3000	0
424	20240605	141800	331481180	3000	3000	3000	3000	1306
425	20240605	141700	327563180	3000	3000	3000	3000	0
426	20240605	141600	327563180	3000	3000	3000	3000	0
427	20240605	141500	327563180	3000	3000	3000	3000	0
428	20240605	141400	327563180	3000	2995	3000	2990	1400
429	20240605	141300	323376975	2995	3000	3000	2995	249
430	20240605	141200	322630820	3000	3000	3000	3000	0
431	20240605	141100	322630820	3000	3000	3000	3000	0
432	20240605	141000	322630820	3000	3000	3000	3000	0
433	20240605	140900	322630820	3000	3000	3000	3000	101
434	20240605	140800	322327820	3000	3000	3000	3000	0
435	20240605	140700	322327820	3000	2995	3000	2995	169
436	20240605	140600	321821130	2995	2995	2995	2995	0
437	20240605	140500	321821130	2995	2995	2995	2995	0
438	20240605	140400	321821130	2995	2995	2995	2995	11
439	20240605	140300	321788185	2995	2990	2995	2990	777
440	20240605	140200	319461875	2990	2990	2990	2990	0
441	20240605	140100	319461875	2990	2990	2990	2990	65
442	20240605	140000	319267525	2990	2990	2990	2990	10808
443	20240605	135900	286951605	2990	2990	2990	2990	0
444	20240605	135800	286951605	2990	2990	2990	2990	0
445	20240605	135700	286951605	2990	2990	2990	2990	43
446	20240605	135600	286823035	2990	2995	2995	2990	2526
447	20240605	135500	279270165	2990	2990	2990	2990	0
448	20240605	135400	279270165	2990	2990	2990	2990	399
449	20240605	135300	278077155	2990	2990	2990	2990	359
450	20240605	135200	277003745	2995	2995	2995	2995	157
451	20240605	135100	276533530	2995	2995	2995	2995	0
452	20240605	135000	276533530	2995	2995	2995	2995	147
453	20240605	134900	276093265	2995	2995	2995	2995	310
454	20240605	134800	275164815	2995	2990	2995	2990	450
455	20240605	134700	273818065	2995	2995	2995	2995	0
456	20240605	134600	273818065	2995	2990	2995	2990	1555
457	20240605	134500	269165995	2995	2995	2995	2995	0
458	20240605	134400	269165995	2995	2995	2995	2995	0
459	20240605	134300	269165995	2995	2995	2995	2995	33
460	20240605	134200	269067160	2995	2995	2995	2995	1000
461	20240605	134100	266072160	2995	2995	2995	2995	1001
462	20240605	134000	263074165	2995	2995	2995	2995	0
463	20240605	133900	263074165	2995	2995	2995	2995	0
464	20240605	133800	263074165	2995	2995	2995	2995	350
465	20240605	133700	262025915	3000	2995	3000	2995	4914
466	20240605	133600	247308470	2995	2995	2995	2995	10
467	20240605	133500	247278520	2995	3000	3000	2995	10542
468	20240605	133400	215689895	3000	3000	3000	3000	200
469	20240605	133300	215089895	3000	3000	3000	3000	116
470	20240605	133200	214741895	3000	3000	3000	3000	400
471	20240605	133100	213541895	3000	3000	3000	3000	200
472	20240605	133000	212941895	3000	3000	3000	3000	0
473	20240605	132900	212941895	3000	3000	3000	3000	194
474	20240605	132800	212359895	3000	3000	3000	3000	697
475	20240605	132700	210268895	3010	3010	3010	3010	0
476	20240605	132600	210268895	3010	3010	3010	3010	1
477	20240605	132500	210265885	3000	3000	3000	3000	1992
478	20240605	132400	204289885	3010	3010	3010	3000	1002
479	20240605	132300	201283865	3000	3005	3005	3000	791
480	20240605	132200	198910815	3010	3010	3010	3010	0
481	20240605	132100	198910815	3010	3010	3010	3010	0
482	20240605	132000	198910815	3010	3010	3010	3010	0
483	20240605	131900	198910815	3010	3010	3010	3010	0
484	20240605	131800	198910815	3010	3010	3010	3010	0
485	20240605	131700	198910815	3010	3000	3010	3000	333
486	20240605	131600	197911805	3010	3005	3010	3005	2752
487	20240605	131500	189640395	3010	3010	3010	3010	1
488	20240605	131400	189637385	3005	3005	3005	3005	0
489	20240605	131300	189637385	3005	3005	3005	3005	0
490	20240605	131200	189637385	3005	3005	3005	3005	0
491	20240605	131100	189637385	3005	3005	3005	3005	500
492	20240605	131000	188134885	3005	3005	3005	3005	3993
493	20240605	130900	176135920	3005	3005	3005	3005	0
494	20240605	130800	176135920	3005	3005	3005	3005	0
495	20240605	130700	176135920	3005	3005	3005	3005	350
496	20240605	130600	175084170	3005	3005	3005	3005	0
497	20240605	130500	175084170	3005	3005	3005	3005	0
498	20240605	130400	175084170	3005	3005	3005	3005	123
499	20240605	130300	174714555	3010	3010	3010	3010	0
500	20240605	130200	174714555	3010	3010	3010	3010	0
501	20240605	130100	174714555	3010	3010	3010	3010	0
502	20240605	130000	174714555	3010	3010	3010	3010	0
503	20240605	125900	174714555	3010	3010	3010	3010	10
504	20240605	125800	174684455	3005	3005	3005	3005	300
505	20240605	125700	173782955	3005	3005	3005	3005	100
506	20240605	125600	173482455	3010	3010	3010	3010	0
507	20240605	125500	173482455	3010	3010	3010	3010	0
508	20240605	125400	173482455	3010	3010	3010	3010	0
509	20240605	125300	173482455	3010	3010	3010	3010	0
510	20240605	125200	173482455	3010	3010	3010	3010	0
511	20240605	125100	173482455	3010	3010	3010	3010	10
512	20240605	125000	173452355	3005	3005	3005	3005	1
513	20240605	124900	173449350	3010	3010	3010	3010	20
514	20240605	124800	173389150	3010	3010	3010	3010	10
515	20240605	124700	173359050	3010	3010	3010	3010	420
516	20240605	124600	172094850	3010	3010	3010	3010	20
517	20240605	124500	172034650	3010	3010	3010	3010	20
518	20240605	124400	171974450	3010	3010	3010	3010	1
519	20240605	124300	171971440	3005	3005	3005	3005	14
520	20240605	124200	171929370	3005	3005	3005	3005	0
521	20240605	124100	171929370	3005	3005	3005	3005	1000
522	20240605	124000	168924370	3005	3005	3005	3005	813
523	20240605	123900	166481305	3005	3000	3005	3000	62
524	20240605	123800	166295080	3005	3005	3005	3005	33
525	20240605	123700	166195915	3005	3005	3015	3005	12
526	20240605	123600	166159845	3000	3005	3005	3000	39
527	20240605	123500	166042750	3015	3005	3015	3005	2
528	20240605	123400	166036730	3005	3005	3005	3005	10
529	20240605	123300	166006680	3005	3005	3005	3005	35
530	20240605	123200	165901505	3015	3005	3015	3005	11
531	20240605	123100	165868440	3005	3005	3005	3005	0
532	20240605	123000	165868440	3005	3005	3005	3005	0
533	20240605	122900	165868440	3005	3005	3015	3005	64
534	20240605	122800	165676090	3005	3005	3005	3005	0
535	20240605	122700	165676090	3005	3005	3005	3005	3420
536	20240605	122600	155398990	3015	3015	3015	3015	100
537	20240605	122500	155097490	3015	3015	3015	3015	1
538	20240605	122400	155094475	3005	3005	3005	3005	27
539	20240605	122300	155013340	3010	3010	3010	3010	51
540	20240605	122200	154859830	3010	3010	3010	3010	2879
541	20240605	122100	146194040	3010	3010	3010	3010	0
542	20240605	122000	146194040	3010	3010	3010	3010	0
543	20240605	121900	146194040	3010	3010	3010	3010	1
544	20240605	121800	146191030	3010	3010	3010	3010	880
545	20240605	121700	143542230	3005	3005	3005	3005	100
546	20240605	121600	143241730	3005	3010	3010	3005	301
547	20240605	121500	142337220	3005	3005	3005	3005	473
548	20240605	121400	140915855	3005	3010	3010	3005	230
549	20240605	121300	140224555	3010	3010	3010	3010	250
550	20240605	121200	139472055	3010	3010	3010	3010	100
551	20240605	121100	139171055	3010	3010	3010	3010	99
552	20240605	121000	138873065	3010	3010	3010	3010	2667
553	20240605	120900	130845395	3015	3015	3015	3015	80
554	20240605	120800	130604195	3020	3020	3020	3020	0
555	20240605	120700	130604195	3020	3020	3020	3020	21
556	20240605	120600	130540775	3020	3020	3020	3020	0
557	20240605	120500	130540775	3020	3020	3020	3020	0
558	20240605	120400	130540775	3020	3020	3020	3020	0
559	20240605	120300	130540775	3020	3020	3020	3020	0
560	20240605	120200	130540775	3020	3020	3020	3020	0
561	20240605	120100	130540775	3020	3020	3020	3020	0
562	20240605	120000	130540775	3020	3020	3020	3020	0
563	20240605	115900	130540775	3020	3020	3020	3020	28
564	20240605	115800	130456215	3020	3010	3020	3010	11
565	20240605	115700	130423095	3020	3020	3020	3020	0
566	20240605	115600	130423095	3020	3010	3020	3010	11
567	20240605	115500	130389975	3005	3005	3005	3005	1000
568	20240605	115400	127384975	3010	3010	3010	3010	10
569	20240605	115300	127354875	3020	3020	3020	3020	1
570	20240605	115200	127351855	3010	3010	3010	3010	0
571	20240605	115100	127351855	3010	3010	3010	3010	0
572	20240605	115000	127351855	3010	3010	3010	3010	10
573	20240605	114900	127321755	3020	3005	3020	3005	782
574	20240605	114800	124971830	3005	3005	3005	3005	21
575	20240605	114700	124908725	3010	3005	3020	3005	542
576	20240605	114600	123279485	3010	3010	3010	3010	33
577	20240605	114500	123180155	3010	3010	3010	3010	10
578	20240605	114400	123150055	3020	3020	3020	3020	0
579	20240605	114300	123150055	3020	3020	3020	3020	0
580	20240605	114200	123150055	3020	3020	3020	3020	0
581	20240605	114100	123150055	3020	3010	3020	3010	31
582	20240605	114000	123056735	3010	3010	3010	3010	100
583	20240605	113900	122755735	3020	3020	3020	3020	0
584	20240605	113800	122755735	3020	3010	3020	3010	522
585	20240605	113700	121184505	3010	3010	3010	3010	0
586	20240605	113600	121184505	3010	3010	3010	3010	0
587	20240605	113500	121184505	3010	3010	3010	3010	0
588	20240605	113400	121184505	3010	3010	3010	3010	0
589	20240605	113300	121184505	3010	3010	3010	3010	0
590	20240605	113200	121184505	3010	3010	3010	3010	0
591	20240605	113100	121184505	3010	3010	3010	3010	0
592	20240605	113000	121184505	3010	3010	3010	3010	30
593	20240605	112900	121094205	3010	3010	3010	3010	1000
594	20240605	112800	118084205	3010	3010	3010	3010	100
595	20240605	112700	117783205	3010	3010	3010	3010	0
596	20240605	112600	117783205	3010	3010	3010	3010	0
597	20240605	112500	117783205	3010	3010	3010	3010	742
598	20240605	112400	115549785	3015	3015	3015	3015	111
599	20240605	112300	115215120	3015	3015	3015	3015	0
600	20240605	112200	115215120	3015	3015	3015	3015	0
601	20240605	112100	115215120	3015	3015	3015	3015	0
602	20240605	112000	115215120	3015	3015	3015	3015	0
603	20240605	111900	115215120	3015	3015	3015	3015	1
604	20240605	111800	115212105	3015	3015	3015	3015	0
605	20240605	111700	115212105	3015	3015	3015	3015	25
606	20240605	111600	115136730	3015	3015	3015	3015	5
607	20240605	111500	115121655	3015	3015	3015	3015	0
608	20240605	111400	115121655	3015	3015	3015	3015	0
609	20240605	111300	115121655	3015	3015	3015	3015	0
610	20240605	111200	115121655	3015	3015	3015	3015	20
611	20240605	111100	115061355	3010	3010	3010	3010	0
612	20240605	111000	115061355	3010	3010	3010	3010	0
613	20240605	110900	115061355	3010	3010	3010	3010	50
614	20240605	110800	114910855	3015	3020	3020	3015	31
615	20240605	110700	114817385	3010	3015	3015	3010	351
616	20240605	110600	113760870	3015	3015	3015	3015	10
617	20240605	110500	113730720	3010	3010	3010	3010	100
618	20240605	110400	113429720	3015	3015	3015	3015	0
619	20240605	110300	113429720	3015	3015	3015	3015	0
620	20240605	110200	113429720	3015	3015	3015	3015	110
621	20240605	110100	113098070	3010	3010	3010	3010	324
622	20240605	110000	112122830	3010	3010	3010	3010	0
623	20240605	105900	112122830	3010	3010	3010	3010	0
624	20240605	105800	112122830	3010	3010	3010	3010	0
625	20240605	105700	112122830	3010	3010	3010	3010	1
626	20240605	105600	112119820	3015	3015	3015	3015	20
627	20240605	105500	112059520	3010	3015	3015	3010	91
628	20240605	105400	111785460	3015	3010	3015	3010	4
629	20240605	105300	111773405	3015	3015	3015	3015	0
630	20240605	105200	111773405	3015	3015	3015	3015	100
631	20240605	105100	111471905	3010	3010	3010	3010	0
632	20240605	105000	111471905	3010	3010	3010	3010	352
633	20240605	104900	110412385	3010	3010	3010	3010	0
634	20240605	104800	110412385	3010	3010	3010	3010	0
635	20240605	104700	110412385	3010	3010	3010	3010	0
636	20240605	104600	110412385	3010	3010	3010	3010	0
637	20240605	104500	110412385	3010	3010	3010	3010	0
638	20240605	104400	110412385	3010	3010	3010	3010	5
639	20240605	104300	110397335	3010	3010	3010	3010	510
640	20240605	104200	108862235	3010	3010	3010	3010	0
641	20240605	104100	108862235	3010	3010	3010	3010	0
642	20240605	104000	108862235	3010	3010	3010	3010	3
643	20240605	103900	108853205	3010	3010	3010	3010	0
644	20240605	103800	108853205	3010	3010	3010	3010	0
645	20240605	103700	108853205	3010	3010	3010	3010	0
646	20240605	103600	108853205	3010	3010	3010	3010	0
647	20240605	103500	108853205	3010	3010	3010	3010	893
648	20240605	103400	106165275	3010	3010	3010	3010	0
649	20240605	103300	106165275	3010	3010	3010	3010	0
650	20240605	103200	106165275	3010	3010	3010	3010	27
651	20240605	103100	106084005	3015	3015	3015	3015	0
652	20240605	103000	106084005	3015	3015	3015	3015	7
653	20240605	102900	106062900	3015	3015	3015	3015	0
654	20240605	102800	106062900	3015	3015	3015	3015	0
655	20240605	102700	106062900	3015	3015	3015	3015	0
656	20240605	102600	106062900	3015	3015	3015	3015	20
657	20240605	102500	106002600	3020	3020	3020	3020	50
658	20240605	102400	105851600	3015	3015	3015	3015	10
659	20240605	102300	105821450	3015	3015	3015	3015	0
660	20240605	102200	105821450	3015	3015	3015	3015	0
661	20240605	102100	105821450	3015	3015	3015	3015	0
662	20240605	102000	105821450	3015	3015	3015	3010	766
663	20240605	101900	103515120	3015	3015	3015	3015	3
664	20240605	101800	103506075	3020	3020	3020	3020	0
665	20240605	101700	103506075	3020	3020	3020	3020	165
666	20240605	101600	103007775	3020	3020	3020	3020	1001
667	20240605	101500	99984755	3020	3020	3020	3020	991
668	20240605	101400	96991935	3010	3010	3010	3010	0
669	20240605	101300	96991935	3010	3010	3010	3010	0
670	20240605	101200	96991935	3010	3010	3010	3010	200
671	20240605	101100	96389935	3020	3020	3020	3020	1
672	20240605	101000	96386915	3010	3015	3015	3010	128
673	20240605	100900	96001235	3020	3020	3020	3020	1
674	20240605	100800	95998215	3015	3015	3015	3010	599
675	20240605	100700	94192330	3005	3005	3005	3005	3
676	20240605	100600	94183315	3010	3010	3010	3010	30
677	20240605	100500	94093015	3010	3010	3010	3010	0
678	20240605	100400	94093015	3010	3010	3010	3010	0
679	20240605	100300	94093015	3010	3010	3010	3010	0
680	20240605	100200	94093015	3010	3010	3010	3010	0
681	20240605	100100	94093015	3010	3010	3010	3010	200
682	20240605	100000	93491015	3015	3015	3015	3015	1
683	20240605	095900	93488000	3005	3005	3005	3005	100
684	20240605	095800	93187500	3005	3005	3005	3005	912
685	20240605	095700	90446940	3010	3015	3015	3010	11
686	20240605	095600	90413780	3015	3015	3015	3015	7
687	20240605	095500	90392675	3015	3015	3015	3015	10
688	20240605	095400	90362525	3010	3010	3010	3010	0
689	20240605	095300	90362525	3010	3010	3010	3010	997
690	20240605	095200	87361555	3010	3010	3010	3010	100
691	20240605	095100	87060555	3010	3010	3010	3010	10
692	20240605	095000	87030455	3005	3005	3005	3005	301
693	20240605	094900	86125950	3005	3005	3005	3005	613
694	20240605	094800	84283885	3005	3005	3005	3005	501
695	20240605	094700	82778380	3000	3000	3000	3000	597
696	20240605	094600	80987380	3015	3000	3015	3000	1018
697	20240605	094500	77933350	3005	3005	3020	3000	3343
698	20240605	094400	67893235	3020	3020	3020	3020	2000
699	20240605	094300	61853235	3015	3020	3020	3010	4546
700	20240605	094200	48156525	3020	3020	3020	3020	600
701	20240605	094100	46344525	3020	3015	3020	3015	334
702	20240605	094000	45336675	3020	3020	3020	3020	0
703	20240605	093900	45336675	3020	3020	3020	3020	10
704	20240605	093800	45306475	3020	3020	3020	3020	0
705	20240605	093700	45306475	3020	3020	3020	3020	506
706	20240605	093600	43778355	3020	3020	3035	3020	99
707	20240605	093500	43479355	3020	3020	3020	3020	30
708	20240605	093400	43388755	3020	3020	3020	3020	10
709	20240605	093300	43358555	3020	3020	3020	3020	0
710	20240605	093200	43358555	3020	3020	3020	3020	0
711	20240605	093100	43358555	3020	3020	3020	3020	35
712	20240605	093000	43252855	3025	3025	3025	3025	0
713	20240605	092900	43252855	3025	3025	3025	3020	5079
714	20240605	092800	27897170	3030	3030	3030	3030	1650
715	20240605	092700	22897670	3035	3035	3035	3035	0
716	20240605	092600	22897670	3035	3035	3035	3035	0
717	20240605	092500	22897670	3035	3025	3035	3025	51
718	20240605	092400	22743385	3030	3030	3030	3030	605
719	20240605	092300	20910235	3030	3030	3030	3030	20
720	20240605	092200	20849635	3035	3035	3035	3035	1
721	20240605	092100	20846600	3040	3030	3040	3030	849
722	20240605	092000	18271310	3030	3030	3030	3030	5
723	20240605	091900	18256160	3025	3030	3030	3025	23
724	20240605	091800	18186570	3030	3030	3030	3030	105
725	20240605	091700	17868420	3025	3025	3025	3025	0
726	20240605	091600	17868420	3025	3025	3025	3025	591
727	20240605	091500	16080645	3030	3050	3050	3030	155
728	20240605	091400	15610675	3055	3060	3060	3035	502
729	20240605	091300	14087060	3035	3040	3040	3035	636
730	20240605	091200	12156655	3060	3060	3060	3060	34
731	20240605	091100	12052615	3060	3060	3060	3060	636
732	20240605	091000	10106455	3060	3060	3060	3060	0
733	20240605	090900	10106455	3060	3060	3060	3060	0
734	20240605	090800	10106455	3060	3060	3060	3060	0
735	20240605	090700	10106455	3060	3060	3060	3060	0
736	20240605	090600	10106455	3060	3060	3060	3060	0
737	20240605	090500	10106455	3060	3060	3060	3060	0
738	20240605	090400	10106455	3060	3060	3060	3060	0
739	20240605	090300	10106455	3060	3030	3060	3030	164
740	20240605	090200	9609475	3030	3055	3060	3030	463
741	20240605	090100	8194500	3060	3050	3060	3025	1124
742	20240605	090000	4792605	3065	3085	3085	3065	1557