KissMeData/291810/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	210700	50524410	2985	2985	2985	2985	1201
3	20240604	210600	50524410	2985	2985	2985	2985	0
4	20240604	210500	50524410	2985	2985	2985	2985	0
5	20240604	210400	50524410	2985	2985	2985	2985	0
6	20240604	210300	50524410	2985	2985	2985	2985	0
7	20240604	210200	50524410	2985	2985	2985	2985	0
8	20240604	210100	50524410	2985	2985	2985	2985	0
9	20240604	210000	50524410	2985	2985	2985	2985	0
10	20240604	205900	50524410	2985	2985	2985	2985	0
11	20240604	205800	50524410	2985	2985	2985	2985	0
12	20240604	205700	50524410	2985	2985	2985	2985	0
13	20240604	205600	50524410	2985	2985	2985	2985	0
14	20240604	205500	50524410	2985	2985	2985	2985	0
15	20240604	205400	50524410	2985	2985	2985	2985	0
16	20240604	205300	50524410	2985	2985	2985	2985	0
17	20240604	205200	50524410	2985	2985	2985	2985	0
18	20240604	205100	50524410	2985	2985	2985	2985	0
19	20240604	205000	50524410	2985	2985	2985	2985	0
20	20240604	204900	50524410	2985	2985	2985	2985	0
21	20240604	204800	50524410	2985	2985	2985	2985	0
22	20240604	204700	50524410	2985	2985	2985	2985	0
23	20240604	204600	50524410	2985	2985	2985	2985	0
24	20240604	204500	50524410	2985	2985	2985	2985	0
25	20240604	204400	50524410	2985	2985	2985	2985	0
26	20240604	204300	50524410	2985	2985	2985	2985	0
27	20240604	204200	50524410	2985	2985	2985	2985	0
28	20240604	204100	50524410	2985	2985	2985	2985	0
29	20240604	204000	50524410	2985	2985	2985	2985	0
30	20240604	203900	50524410	2985	2985	2985	2985	0
31	20240604	203800	50524410	2985	2985	2985	2985	0
32	20240604	203700	50524410	2985	2985	2985	2985	1201
33	20240604	203600	50524410	2985	2985	2985	2985	0
34	20240604	203500	50524410	2985	2985	2985	2985	0
35	20240604	203400	50524410	2985	2985	2985	2985	0
36	20240604	203300	50524410	2985	2985	2985	2985	0
37	20240604	203200	50524410	2985	2985	2985	2985	0
38	20240604	203100	50524410	2985	2985	2985	2985	0
39	20240604	203000	50524410	2985	2985	2985	2985	0
40	20240604	202900	50524410	2985	2985	2985	2985	0
41	20240604	202800	50524410	2985	2985	2985	2985	0
42	20240604	202700	50524410	2985	2985	2985	2985	0
43	20240604	202600	50524410	2985	2985	2985	2985	0
44	20240604	202500	50524410	2985	2985	2985	2985	0
45	20240604	202400	50524410	2985	2985	2985	2985	0
46	20240604	202300	50524410	2985	2985	2985	2985	0
47	20240604	202200	50524410	2985	2985	2985	2985	0
48	20240604	202100	50524410	2985	2985	2985	2985	0
49	20240604	202000	50524410	2985	2985	2985	2985	0
50	20240604	201900	50524410	2985	2985	2985	2985	0
51	20240604	201800	50524410	2985	2985	2985	2985	0
52	20240604	201700	50524410	2985	2985	2985	2985	0
53	20240604	201600	50524410	2985	2985	2985	2985	0
54	20240604	201500	50524410	2985	2985	2985	2985	0
55	20240604	201400	50524410	2985	2985	2985	2985	0
56	20240604	201300	50524410	2985	2985	2985	2985	0
57	20240604	201200	50524410	2985	2985	2985	2985	0
58	20240604	201100	50524410	2985	2985	2985	2985	0
59	20240604	201000	50524410	2985	2985	2985	2985	0
60	20240604	200900	50524410	2985	2985	2985	2985	0
61	20240604	200800	50524410	2985	2985	2985	2985	0
62	20240604	200700	50524410	2985	2985	2985	2985	1201
63	20240604	200600	50524410	2985	2985	2985	2985	0
64	20240604	200500	50524410	2985	2985	2985	2985	0
65	20240604	200400	50524410	2985	2985	2985	2985	0
66	20240604	200300	50524410	2985	2985	2985	2985	0
67	20240604	200200	50524410	2985	2985	2985	2985	0
68	20240604	200100	50524410	2985	2985	2985	2985	0
69	20240604	200000	50524410	2985	2985	2985	2985	0
70	20240604	195900	50524410	2985	2985	2985	2985	0
71	20240604	195800	50524410	2985	2985	2985	2985	0
72	20240604	195700	50524410	2985	2985	2985	2985	0
73	20240604	195600	50524410	2985	2985	2985	2985	0
74	20240604	195500	50524410	2985	2985	2985	2985	0
75	20240604	195400	50524410	2985	2985	2985	2985	0
76	20240604	195300	50524410	2985	2985	2985	2985	0
77	20240604	195200	50524410	2985	2985	2985	2985	0
78	20240604	195100	50524410	2985	2985	2985	2985	0
79	20240604	195000	50524410	2985	2985	2985	2985	0
80	20240604	194900	50524410	2985	2985	2985	2985	0
81	20240604	194800	50524410	2985	2985	2985	2985	0
82	20240604	194700	50524410	2985	2985	2985	2985	0
83	20240604	194600	50524410	2985	2985	2985	2985	0
84	20240604	194500	50524410	2985	2985	2985	2985	0
85	20240604	194400	50524410	2985	2985	2985	2985	0
86	20240604	194300	50524410	2985	2985	2985	2985	0
87	20240604	194200	50524410	2985	2985	2985	2985	0
88	20240604	194100	50524410	2985	2985	2985	2985	0
89	20240604	194000	50524410	2985	2985	2985	2985	0
90	20240604	193900	50524410	2985	2985	2985	2985	0
91	20240604	193800	50524410	2985	2985	2985	2985	0
92	20240604	193700	50524410	2985	2985	2985	2985	1201
93	20240604	193600	50524410	2985	2985	2985	2985	0
94	20240604	193500	50524410	2985	2985	2985	2985	0
95	20240604	193400	50524410	2985	2985	2985	2985	0
96	20240604	193300	50524410	2985	2985	2985	2985	0
97	20240604	193200	50524410	2985	2985	2985	2985	0
98	20240604	193100	50524410	2985	2985	2985	2985	0
99	20240604	193000	50524410	2985	2985	2985	2985	0
100	20240604	192900	50524410	2985	2985	2985	2985	0
101	20240604	192800	50524410	2985	2985	2985	2985	0
102	20240604	192700	50524410	2985	2985	2985	2985	0
103	20240604	192600	50524410	2985	2985	2985	2985	0
104	20240604	192500	50524410	2985	2985	2985	2985	0
105	20240604	192400	50524410	2985	2985	2985	2985	0
106	20240604	192300	50524410	2985	2985	2985	2985	0
107	20240604	192200	50524410	2985	2985	2985	2985	0
108	20240604	192100	50524410	2985	2985	2985	2985	0
109	20240604	192000	50524410	2985	2985	2985	2985	0
110	20240604	191900	50524410	2985	2985	2985	2985	0
111	20240604	191800	50524410	2985	2985	2985	2985	0
112	20240604	191700	50524410	2985	2985	2985	2985	0
113	20240604	191600	50524410	2985	2985	2985	2985	0
114	20240604	191500	50524410	2985	2985	2985	2985	0
115	20240604	191400	50524410	2985	2985	2985	2985	0
116	20240604	191300	50524410	2985	2985	2985	2985	0
117	20240604	191200	50524410	2985	2985	2985	2985	0
118	20240604	191100	50524410	2985	2985	2985	2985	0
119	20240604	191000	50524410	2985	2985	2985	2985	0
120	20240604	190900	50524410	2985	2985	2985	2985	0
121	20240604	190800	50524410	2985	2985	2985	2985	0
122	20240604	190700	50524410	2985	2985	2985	2985	1201
123	20240604	190600	50524410	2985	2985	2985	2985	0
124	20240604	190500	50524410	2985	2985	2985	2985	0
125	20240604	190400	50524410	2985	2985	2985	2985	0
126	20240604	190300	50524410	2985	2985	2985	2985	0
127	20240604	190200	50524410	2985	2985	2985	2985	0
128	20240604	190100	50524410	2985	2985	2985	2985	0
129	20240604	190000	50524410	2985	2985	2985	2985	0
130	20240604	185900	50524410	2985	2985	2985	2985	0
131	20240604	185800	50524410	2985	2985	2985	2985	0
132	20240604	185700	50524410	2985	2985	2985	2985	0
133	20240604	185600	50524410	2985	2985	2985	2985	0
134	20240604	185500	50524410	2985	2985	2985	2985	0
135	20240604	185400	50524410	2985	2985	2985	2985	0
136	20240604	185300	50524410	2985	2985	2985	2985	0
137	20240604	185200	50524410	2985	2985	2985	2985	0
138	20240604	185100	50524410	2985	2985	2985	2985	0
139	20240604	185000	50524410	2985	2985	2985	2985	0
140	20240604	184900	50524410	2985	2985	2985	2985	0
141	20240604	184800	50524410	2985	2985	2985	2985	0
142	20240604	184700	50524410	2985	2985	2985	2985	0
143	20240604	184600	50524410	2985	2985	2985	2985	0
144	20240604	184500	50524410	2985	2985	2985	2985	0
145	20240604	184400	50524410	2985	2985	2985	2985	0
146	20240604	184300	50524410	2985	2985	2985	2985	0
147	20240604	184200	50524410	2985	2985	2985	2985	0
148	20240604	184100	50524410	2985	2985	2985	2985	0
149	20240604	184000	50524410	2985	2985	2985	2985	0
150	20240604	183900	50524410	2985	2985	2985	2985	0
151	20240604	183800	50524410	2985	2985	2985	2985	0
152	20240604	183700	50524410	2985	2985	2985	2985	1201
153	20240604	183600	50524410	2985	2985	2985	2985	0
154	20240604	183500	50524410	2985	2985	2985	2985	0
155	20240604	183400	50524410	2985	2985	2985	2985	0
156	20240604	183300	50524410	2985	2985	2985	2985	0
157	20240604	183200	50524410	2985	2985	2985	2985	0
158	20240604	183100	50524410	2985	2985	2985	2985	0
159	20240604	183000	50524410	2985	2985	2985	2985	0
160	20240604	182900	50524410	2985	2985	2985	2985	0
161	20240604	182800	50524410	2985	2985	2985	2985	0
162	20240604	182700	50524410	2985	2985	2985	2985	0
163	20240604	182600	50524410	2985	2985	2985	2985	0
164	20240604	182500	50524410	2985	2985	2985	2985	0
165	20240604	182400	50524410	2985	2985	2985	2985	0
166	20240604	182300	50524410	2985	2985	2985	2985	0
167	20240604	182200	50524410	2985	2985	2985	2985	0
168	20240604	182100	50524410	2985	2985	2985	2985	0
169	20240604	182000	50524410	2985	2985	2985	2985	0
170	20240604	181900	50524410	2985	2985	2985	2985	0
171	20240604	181800	50524410	2985	2985	2985	2985	0
172	20240604	181700	50524410	2985	2985	2985	2985	0
173	20240604	181600	50524410	2985	2985	2985	2985	0
174	20240604	181500	50524410	2985	2985	2985	2985	0
175	20240604	181400	50524410	2985	2985	2985	2985	0
176	20240604	181300	50524410	2985	2985	2985	2985	0
177	20240604	181200	50524410	2985	2985	2985	2985	0
178	20240604	181100	50524410	2985	2985	2985	2985	0
179	20240604	181000	50524410	2985	2985	2985	2985	0
180	20240604	180900	50524410	2985	2985	2985	2985	0
181	20240604	180800	50524410	2985	2985	2985	2985	0
182	20240604	180700	50524410	2985	2985	2985	2985	1201
183	20240604	180600	50524410	2985	2985	2985	2985	0
184	20240604	180500	50524410	2985	2985	2985	2985	0
185	20240604	180400	50524410	2985	2985	2985	2985	0
186	20240604	180300	50524410	2985	2985	2985	2985	0
187	20240604	180200	50524410	2985	2985	2985	2985	0
188	20240604	180100	50524410	2985	2985	2985	2985	0
189	20240604	180000	50524410	2985	2985	2985	2985	0
190	20240604	175900	50524410	2985	2985	2985	2985	0
191	20240604	175800	50524410	2985	2985	2985	2985	0
192	20240604	175700	50524410	2985	2985	2985	2985	0
193	20240604	175600	50524410	2985	2985	2985	2985	0
194	20240604	175500	50524410	2985	2985	2985	2985	0
195	20240604	175400	50524410	2985	2985	2985	2985	0
196	20240604	175300	50524410	2985	2985	2985	2985	0
197	20240604	175200	50524410	2985	2985	2985	2985	0
198	20240604	175100	50524410	2985	2985	2985	2985	0
199	20240604	175000	50524410	2985	2985	2985	2985	0
200	20240604	174900	50524410	2985	2985	2985	2985	0
201	20240604	174800	50524410	2985	2985	2985	2985	0
202	20240604	174700	50524410	2985	2985	2985	2985	0
203	20240604	174600	50524410	2985	2985	2985	2985	0
204	20240604	174500	50524410	2985	2985	2985	2985	0
205	20240604	174400	50524410	2985	2985	2985	2985	0
206	20240604	174300	50524410	2985	2985	2985	2985	0
207	20240604	174200	50524410	2985	2985	2985	2985	0
208	20240604	174100	50524410	2985	2985	2985	2985	0
209	20240604	174000	50524410	2985	2985	2985	2985	0
210	20240604	173900	50524410	2985	2985	2985	2985	0
211	20240604	173800	50524410	2985	2985	2985	2985	0
212	20240604	173700	50524410	2985	2985	2985	2985	1201
213	20240604	173600	50524410	2985	2985	2985	2985	0
214	20240604	173500	50524410	2985	2985	2985	2985	0
215	20240604	173400	50524410	2985	2985	2985	2985	0
216	20240604	173300	50524410	2985	2985	2985	2985	0
217	20240604	173200	50524410	2985	2985	2985	2985	0
218	20240604	173100	50524410	2985	2985	2985	2985	0
219	20240604	173000	50524410	2985	2985	2985	2985	0
220	20240604	172900	50524410	2985	2985	2985	2985	0
221	20240604	172800	50524410	2985	2985	2985	2985	0
222	20240604	172700	50524410	2985	2985	2985	2985	0
223	20240604	172600	50524410	2985	2985	2985	2985	0
224	20240604	172500	50524410	2985	2985	2985	2985	0
225	20240604	172400	50524410	2985	2985	2985	2985	0
226	20240604	172300	50524410	2985	2985	2985	2985	0
227	20240604	172200	50524410	2985	2985	2985	2985	0
228	20240604	172100	50524410	2985	2985	2985	2985	0
229	20240604	172000	50524410	2985	2985	2985	2985	0
230	20240604	171900	50524410	2985	2985	2985	2985	0
231	20240604	171800	50524410	2985	2985	2985	2985	0
232	20240604	171700	50524410	2985	2985	2985	2985	0
233	20240604	171600	50524410	2985	2985	2985	2985	0
234	20240604	171500	50524410	2985	2985	2985	2985	0
235	20240604	171400	50524410	2985	2985	2985	2985	0
236	20240604	171300	50524410	2985	2985	2985	2985	0
237	20240604	171200	50524410	2985	2985	2985	2985	0
238	20240604	171100	50524410	2985	2985	2985	2985	0
239	20240604	171000	50524410	2985	2985	2985	2985	0
240	20240604	170900	50524410	2985	2985	2985	2985	0
241	20240604	170800	50524410	2985	2985	2985	2985	0
242	20240604	170700	50524410	2985	2985	2985	2985	1201
243	20240604	170600	50524410	2985	2985	2985	2985	0
244	20240604	170500	50524410	2985	2985	2985	2985	0
245	20240604	170400	50524410	2985	2985	2985	2985	0
246	20240604	170300	50524410	2985	2985	2985	2985	0
247	20240604	170200	50524410	2985	2985	2985	2985	0
248	20240604	170100	50524410	2985	2985	2985	2985	0
249	20240604	170000	50524410	2985	2985	2985	2985	0
250	20240604	165900	50524410	2985	2985	2985	2985	0
251	20240604	165800	50524410	2985	2985	2985	2985	0
252	20240604	165700	50524410	2985	2985	2985	2985	0
253	20240604	165600	50524410	2985	2985	2985	2985	0
254	20240604	165500	50524410	2985	2985	2985	2985	0
255	20240604	165400	50524410	2985	2985	2985	2985	0
256	20240604	165300	50524410	2985	2985	2985	2985	0
257	20240604	165200	50524410	2985	2985	2985	2985	0
258	20240604	165100	50524410	2985	2985	2985	2985	0
259	20240604	165000	50524410	2985	2985	2985	2985	0
260	20240604	164900	50524410	2985	2985	2985	2985	0
261	20240604	164800	50524410	2985	2985	2985	2985	0
262	20240604	164700	50524410	2985	2985	2985	2985	0
263	20240604	164600	50524410	2985	2985	2985	2985	0
264	20240604	164500	50524410	2985	2985	2985	2985	0
265	20240604	164400	50524410	2985	2985	2985	2985	0
266	20240604	164300	50524410	2985	2985	2985	2985	0
267	20240604	164200	50524410	2985	2985	2985	2985	0
268	20240604	164100	50524410	2985	2985	2985	2985	0
269	20240604	164000	50524410	2985	2985	2985	2985	0
270	20240604	163900	50524410	2985	2985	2985	2985	0
271	20240604	163800	50524410	2985	2985	2985	2985	0
272	20240604	163700	50524410	2985	2985	2985	2985	1201
273	20240604	163600	50524410	2985	2985	2985	2985	0
274	20240604	163500	50524410	2985	2985	2985	2985	0
275	20240604	163400	50524410	2985	2985	2985	2985	0
276	20240604	163300	50524410	2985	2985	2985	2985	0
277	20240604	163200	50524410	2985	2985	2985	2985	0
278	20240604	163100	50524410	2985	2985	2985	2985	0
279	20240604	163000	50524410	2985	2985	2985	2985	0
280	20240604	162900	50524410	2985	2985	2985	2985	0
281	20240604	162800	50524410	2985	2985	2985	2985	0
282	20240604	162700	50524410	2985	2985	2985	2985	0
283	20240604	162600	50524410	2985	2985	2985	2985	0
284	20240604	162500	50524410	2985	2985	2985	2985	0
285	20240604	162400	50524410	2985	2985	2985	2985	0
286	20240604	162300	50524410	2985	2985	2985	2985	0
287	20240604	162200	50524410	2985	2985	2985	2985	0
288	20240604	162100	50524410	2985	2985	2985	2985	0
289	20240604	162000	50524410	2985	2985	2985	2985	0
290	20240604	161900	50524410	2985	2985	2985	2985	0
291	20240604	161800	50524410	2985	2985	2985	2985	0
292	20240604	161700	50524410	2985	2985	2985	2985	0
293	20240604	161600	50524410	2985	2985	2985	2985	0
294	20240604	161500	50524410	2985	2985	2985	2985	0
295	20240604	161400	50524410	2985	2985	2985	2985	0
296	20240604	161300	50524410	2985	2985	2985	2985	0
297	20240604	161200	50524410	2985	2985	2985	2985	0
298	20240604	161100	50524410	2985	2985	2985	2985	0
299	20240604	161000	50524410	2985	2985	2985	2985	0
300	20240604	160900	50524410	2985	2985	2985	2985	0
301	20240604	160800	50524410	2985	2985	2985	2985	0
302	20240604	160700	50524410	2985	2985	2985	2985	1201
303	20240604	160600	50524410	2985	2985	2985	2985	0
304	20240604	160500	50524410	2985	2985	2985	2985	0
305	20240604	160400	50524410	2985	2985	2985	2985	0
306	20240604	160300	50524410	2985	2985	2985	2985	0
307	20240604	160200	50524410	2985	2985	2985	2985	0
308	20240604	160100	50524410	2985	2985	2985	2985	0
309	20240604	160000	50524410	2985	2985	2985	2985	0
310	20240604	155900	50524410	2985	2985	2985	2985	0
311	20240604	155800	50524410	2985	2985	2985	2985	0
312	20240604	155700	50524410	2985	2985	2985	2985	0
313	20240604	155600	50524410	2985	2985	2985	2985	0
314	20240604	155500	50524410	2985	2985	2985	2985	0
315	20240604	155400	50524410	2985	2985	2985	2985	0
316	20240604	155300	50524410	2985	2985	2985	2985	0
317	20240604	155200	50524410	2985	2985	2985	2985	0
318	20240604	155100	50524410	2985	2985	2985	2985	0
319	20240604	155000	50524410	2985	2985	2985	2985	0
320	20240604	154900	50524410	2985	2985	2985	2985	0
321	20240604	154800	50524410	2985	2985	2985	2985	0
322	20240604	154700	50524410	2985	2985	2985	2985	0
323	20240604	154600	50524410	2985	2985	2985	2985	0
324	20240604	154500	50524410	2985	2985	2985	2985	0
325	20240604	154400	50524410	2985	2985	2985	2985	0
326	20240604	154300	50524410	2985	2985	2985	2985	0
327	20240604	154200	50524410	2985	2985	2985	2985	0
328	20240604	154100	50524410	2985	2985	2985	2985	0
329	20240604	154000	50524410	2985	2985	2985	2985	0
330	20240604	153900	50524410	2985	2985	2985	2985	0
331	20240604	153800	50524410	2985	2985	2985	2985	0
332	20240604	153700	50524410	2985	2985	2985	2985	1201
333	20240604	153600	50524410	2985	2985	2985	2985	0
334	20240604	153500	50524410	2985	2985	2985	2985	0
335	20240604	153400	50524410	2985	2985	2985	2985	0
336	20240604	153300	50524410	2985	2985	2985	2985	0
337	20240604	153200	50524410	2985	2985	2985	2985	0
338	20240604	153100	50524410	2985	2985	2985	2985	0
339	20240604	153000	50524410	2985	2985	2985	2985	1201
340	20240604	152900	46939425	2985	2985	2985	2985	0
341	20240604	152800	46939425	2985	2985	2985	2985	0
342	20240604	152700	46939425	2985	2985	2985	2985	0
343	20240604	152600	46939425	2985	2985	2985	2985	0
344	20240604	152500	46939425	2985	2985	2985	2985	0
345	20240604	152400	46939425	2985	2985	2985	2985	0
346	20240604	152300	46939425	2985	2985	2985	2985	0
347	20240604	152200	46939425	2985	2985	2985	2985	0
348	20240604	152100	46939425	2985	2985	2985	2985	0
349	20240604	152000	46939425	2985	2985	2985	2985	0
350	20240604	151900	46939425	2985	2985	2985	2985	0
351	20240604	151800	46939425	2985	2985	2985	2985	7
352	20240604	151700	46918530	3000	3000	3000	3000	0
353	20240604	151600	46918530	3000	3000	3000	3000	4
354	20240604	151500	46906530	2980	2980	2980	2980	0
355	20240604	151400	46906530	2980	2980	2980	2980	0
356	20240604	151300	46906530	2980	2980	2980	2980	600
357	20240604	151200	45118530	2980	2980	2980	2980	0
358	20240604	151100	45118530	2980	2980	2980	2980	2
359	20240604	151000	45112570	3000	3000	3000	3000	0
360	20240604	150900	45112570	3000	3000	3000	3000	0
361	20240604	150800	45112570	3000	3000	3000	3000	0
362	20240604	150700	45112570	3000	3000	3000	3000	0
363	20240604	150600	45112570	3000	3000	3000	3000	0
364	20240604	150500	45112570	3000	3000	3000	3000	0
365	20240604	150400	45112570	3000	3000	3000	3000	0
366	20240604	150300	45112570	3000	3000	3000	3000	14
367	20240604	150200	45070570	3000	3000	3000	3000	0
368	20240604	150100	45070570	3000	3000	3000	3000	0
369	20240604	150000	45070570	3000	3000	3000	3000	0
370	20240604	145900	45070570	3000	3000	3000	3000	0
371	20240604	145800	45070570	3000	3000	3000	3000	0
372	20240604	145700	45070570	3000	3000	3000	3000	1
373	20240604	145600	45067570	2985	2985	2985	2985	0
374	20240604	145500	45067570	2985	2985	2985	2985	0
375	20240604	145400	45067570	2985	2985	2985	2985	0
376	20240604	145300	45067570	2985	2985	2985	2985	0
377	20240604	145200	45067570	2985	2985	2985	2985	0
378	20240604	145100	45067570	2985	2985	2985	2985	0
379	20240604	145000	45067570	2985	2985	2985	2985	0
380	20240604	144900	45067570	2985	2985	2985	2985	0
381	20240604	144800	45067570	2985	2985	2985	2985	1
382	20240604	144700	45064585	2985	2995	3000	2985	55
383	20240604	144600	44900285	2990	2990	2990	2990	39
384	20240604	144500	44783675	2990	2990	2990	2990	0
385	20240604	144400	44783675	2990	2980	2990	2980	11
386	20240604	144300	44750795	2980	2980	2980	2980	0
387	20240604	144200	44750795	2980	2980	2980	2980	325
388	20240604	144100	43782295	2980	2980	2980	2980	0
389	20240604	144000	43782295	2980	2980	2980	2980	0
390	20240604	143900	43782295	2980	2980	2980	2980	0
391	20240604	143800	43782295	2980	2980	2980	2980	0
392	20240604	143700	43782295	2980	2980	2980	2980	77
393	20240604	143600	43552835	2980	2980	2980	2980	649
394	20240604	143500	41618815	2980	2980	2980	2980	100
395	20240604	143400	41320815	2980	2980	2980	2980	0
396	20240604	143300	41320815	2980	2980	2980	2980	0
397	20240604	143200	41320815	2980	2980	2980	2980	0
398	20240604	143100	41320815	2980	2980	2980	2980	0
399	20240604	143000	41320815	2980	2980	2980	2980	23
400	20240604	142900	41252275	2980	2980	2980	2980	0
401	20240604	142800	41252275	2980	2980	2980	2980	0
402	20240604	142700	41252275	2980	2980	2980	2980	0
403	20240604	142600	41252275	2980	2980	2980	2980	0
404	20240604	142500	41252275	2980	2980	2980	2980	0
405	20240604	142400	41252275	2980	2980	2980	2980	0
406	20240604	142300	41252275	2980	2980	2980	2980	388
407	20240604	142200	40096035	2980	2980	2980	2980	0
408	20240604	142100	40096035	2980	2980	2980	2980	0
409	20240604	142000	40096035	2980	2980	2980	2980	0
410	20240604	141900	40096035	2980	2980	2980	2980	0
411	20240604	141800	40096035	2980	2980	2980	2980	0
412	20240604	141700	40096035	2980	2980	2980	2980	0
413	20240604	141600	40096035	2980	2980	2980	2980	278
414	20240604	141500	39267595	2980	2980	2980	2980	0
415	20240604	141400	39267595	2980	2980	2980	2980	26
416	20240604	141300	39190115	2980	2980	2980	2980	0
417	20240604	141200	39190115	2980	2980	2980	2980	0
418	20240604	141100	39190115	2980	2980	2980	2980	0
419	20240604	141000	39190115	2980	2980	2980	2980	0
420	20240604	140900	39190115	2980	2980	2980	2980	0
421	20240604	140800	39190115	2980	2980	2980	2980	0
422	20240604	140700	39190115	2980	2980	2980	2980	0
423	20240604	140600	39190115	2980	2980	2980	2980	0
424	20240604	140500	39190115	2980	2980	2980	2980	200
425	20240604	140400	38594115	2985	2985	2985	2985	0
426	20240604	140300	38594115	2985	2985	2985	2985	1
427	20240604	140200	38591130	2995	2995	2995	2995	0
428	20240604	140100	38591130	2995	2995	2995	2995	0
429	20240604	140000	38591130	2995	2995	2995	2995	0
430	20240604	135900	38591130	2995	2995	2995	2995	0
431	20240604	135800	38591130	2995	2995	2995	2995	0
432	20240604	135700	38591130	2995	2995	2995	2995	0
433	20240604	135600	38591130	2995	2995	2995	2995	0
434	20240604	135500	38591130	2995	2995	2995	2995	0
435	20240604	135400	38591130	2995	2995	2995	2995	0
436	20240604	135300	38591130	2995	2995	2995	2995	0
437	20240604	135200	38591130	2995	2995	2995	2995	1
438	20240604	135100	38588135	2995	2995	2995	2995	0
439	20240604	135000	38588135	2995	2995	2995	2995	0
440	20240604	134900	38588135	2995	2995	2995	2995	0
441	20240604	134800	38588135	2995	2995	2995	2995	0
442	20240604	134700	38588135	2995	2995	2995	2995	0
443	20240604	134600	38588135	2995	2995	2995	2995	0
444	20240604	134500	38588135	2995	2995	2995	2995	0
445	20240604	134400	38588135	2995	2995	2995	2995	0
446	20240604	134300	38588135	2995	2995	2995	2995	0
447	20240604	134200	38588135	2995	2995	2995	2995	0
448	20240604	134100	38588135	2995	2995	2995	2995	0
449	20240604	134000	38588135	2995	2995	2995	2995	0
450	20240604	133900	38588135	2995	2995	2995	2995	0
451	20240604	133800	38588135	2995	2995	2995	2995	0
452	20240604	133700	38588135	2995	2995	2995	2995	0
453	20240604	133600	38588135	2995	2995	2995	2995	0
454	20240604	133500	38588135	2995	2995	2995	2995	0
455	20240604	133400	38588135	2995	2995	2995	2995	0
456	20240604	133300	38588135	2995	2995	2995	2995	0
457	20240604	133200	38588135	2995	2995	2995	2995	0
458	20240604	133100	38588135	2995	2995	2995	2995	0
459	20240604	133000	38588135	2995	2995	2995	2995	1
460	20240604	132900	38585140	2995	2995	2995	2995	80
461	20240604	132800	38345540	2995	2995	2995	2995	0
462	20240604	132700	38345540	2995	2995	2995	2995	0
463	20240604	132600	38345540	2995	2995	2995	2995	0
464	20240604	132500	38345540	2995	2995	2995	2995	20
465	20240604	132400	38285640	2995	2995	2995	2995	0
466	20240604	132300	38285640	2995	2995	2995	2995	0
467	20240604	132200	38285640	2995	2995	2995	2995	0
468	20240604	132100	38285640	2995	2995	2995	2995	0
469	20240604	132000	38285640	2995	2995	2995	2995	0
470	20240604	131900	38285640	2995	2995	2995	2995	0
471	20240604	131800	38285640	2995	2995	2995	2995	0
472	20240604	131700	38285640	2995	2995	2995	2995	0
473	20240604	131600	38285640	2995	2995	2995	2995	1
474	20240604	131500	38282645	2980	2980	2980	2980	0
475	20240604	131400	38282645	2980	2980	2980	2980	0
476	20240604	131300	38282645	2980	2980	2980	2980	0
477	20240604	131200	38282645	2980	2980	2980	2980	0
478	20240604	131100	38282645	2980	2985	2985	2980	2000
479	20240604	131000	32320635	2990	2990	2990	2990	0
480	20240604	130900	32320635	2990	2990	2990	2990	0
481	20240604	130800	32320635	2990	2990	2990	2990	0
482	20240604	130700	32320635	2990	2990	2990	2990	0
483	20240604	130600	32320635	2990	2990	2990	2990	0
484	20240604	130500	32320635	2990	2990	2990	2990	0
485	20240604	130400	32320635	2990	2990	2990	2990	1
486	20240604	130300	32317645	3000	3000	3000	3000	0
487	20240604	130200	32317645	3000	3000	3000	3000	0
488	20240604	130100	32317645	3000	3000	3000	3000	0
489	20240604	130000	32317645	3000	3000	3000	3000	0
490	20240604	125900	32317645	3000	3000	3000	3000	0
491	20240604	125800	32317645	3000	3000	3000	3000	0
492	20240604	125700	32317645	3000	3000	3000	3000	0
493	20240604	125600	32317645	3000	3000	3000	3000	0
494	20240604	125500	32317645	3000	3000	3000	3000	0
495	20240604	125400	32317645	3000	3000	3000	3000	0
496	20240604	125300	32317645	3000	3000	3000	3000	0
497	20240604	125200	32317645	3000	3000	3000	3000	0
498	20240604	125100	32317645	3000	3000	3000	3000	0
499	20240604	125000	32317645	3000	3000	3000	3000	0
500	20240604	124900	32317645	3000	3000	3000	3000	0
501	20240604	124800	32317645	3000	3000	3000	3000	0
502	20240604	124700	32317645	3000	3000	3000	3000	0
503	20240604	124600	32317645	3000	3000	3000	3000	0
504	20240604	124500	32317645	3000	3000	3000	3000	0
505	20240604	124400	32317645	3000	3000	3000	3000	0
506	20240604	124300	32317645	3000	3000	3000	3000	0
507	20240604	124200	32317645	3000	3000	3000	3000	0
508	20240604	124100	32317645	3000	3000	3000	3000	0
509	20240604	124000	32317645	3000	3000	3000	3000	0
510	20240604	123900	32317645	3000	3000	3000	3000	0
511	20240604	123800	32317645	3000	3000	3000	3000	0
512	20240604	123700	32317645	3000	3000	3000	3000	0
513	20240604	123600	32317645	3000	3000	3000	3000	0
514	20240604	123500	32317645	3000	3000	3000	3000	0
515	20240604	123400	32317645	3000	3000	3000	3000	0
516	20240604	123300	32317645	3000	3000	3000	3000	0
517	20240604	123200	32317645	3000	3000	3000	3000	0
518	20240604	123100	32317645	3000	3000	3000	3000	0
519	20240604	123000	32317645	3000	3000	3000	3000	100
520	20240604	122900	32017645	3000	3000	3000	3000	0
521	20240604	122800	32017645	3000	3000	3000	3000	0
522	20240604	122700	32017645	3000	3000	3000	3000	0
523	20240604	122600	32017645	3000	3000	3000	3000	0
524	20240604	122500	32017645	3000	3000	3000	3000	0
525	20240604	122400	32017645	3000	3000	3000	3000	0
526	20240604	122300	32017645	3000	3000	3000	3000	0
527	20240604	122200	32017645	3000	3000	3000	3000	0
528	20240604	122100	32017645	3000	3000	3000	3000	0
529	20240604	122000	32017645	3000	3000	3000	3000	1
530	20240604	121900	32014645	2985	2985	2985	2985	0
531	20240604	121800	32014645	2985	2985	2985	2985	0
532	20240604	121700	32014645	2985	2985	2985	2985	0
533	20240604	121600	32014645	2985	2985	2985	2985	0
534	20240604	121500	32014645	2985	2985	2985	2985	0
535	20240604	121400	32014645	2985	2985	2985	2985	0
536	20240604	121300	32014645	2985	2985	2985	2985	0
537	20240604	121200	32014645	2985	2985	2985	2985	0
538	20240604	121100	32014645	2985	2985	2985	2985	0
539	20240604	121000	32014645	2985	2985	2985	2985	0
540	20240604	120900	32014645	2985	2985	2985	2985	0
541	20240604	120800	32014645	2985	2985	2985	2985	0
542	20240604	120700	32014645	2985	2985	2985	2985	0
543	20240604	120600	32014645	2985	2985	2985	2985	0
544	20240604	120500	32014645	2985	2985	2985	2985	0
545	20240604	120400	32014645	2985	2985	2985	2985	0
546	20240604	120300	32014645	2985	2985	2985	2985	0
547	20240604	120200	32014645	2985	2985	2985	2985	120
548	20240604	120100	31656445	2985	2985	2985	2985	0
549	20240604	120000	31656445	2985	2985	2985	2985	22
550	20240604	115900	31590775	2985	2985	2985	2985	0
551	20240604	115800	31590775	2985	2985	2985	2985	10
552	20240604	115700	31560925	2980	2980	2980	2980	0
553	20240604	115600	31560925	2980	2980	2980	2980	0
554	20240604	115500	31560925	2980	2980	2980	2980	0
555	20240604	115400	31560925	2980	2980	2980	2980	0
556	20240604	115300	31560925	2980	2980	2980	2980	0
557	20240604	115200	31560925	2980	2995	2995	2980	1076
558	20240604	115100	28347830	2995	2995	2995	2995	42
559	20240604	115000	28222040	2995	2995	2995	2995	0
560	20240604	114900	28222040	2995	2995	2995	2995	0
561	20240604	114800	28222040	2995	2995	2995	2995	0
562	20240604	114700	28222040	2995	2995	2995	2995	0
563	20240604	114600	28222040	2995	2995	2995	2995	0
564	20240604	114500	28222040	2995	2995	2995	2995	0
565	20240604	114400	28222040	2995	2995	2995	2995	0
566	20240604	114300	28222040	2995	2995	2995	2995	0
567	20240604	114200	28222040	2995	2995	2995	2995	0
568	20240604	114100	28222040	2995	2995	2995	2995	0
569	20240604	114000	28222040	2995	2995	2995	2995	0
570	20240604	113900	28222040	2995	2995	2995	2995	0
571	20240604	113800	28222040	2995	2995	2995	2995	0
572	20240604	113700	28222040	2995	2995	2995	2995	0
573	20240604	113600	28222040	2995	2995	2995	2995	0
574	20240604	113500	28222040	2995	2995	2995	2995	0
575	20240604	113400	28222040	2995	2995	2995	2995	0
576	20240604	113300	28222040	2995	2995	2995	2995	0
577	20240604	113200	28222040	2995	2995	2995	2995	0
578	20240604	113100	28222040	2995	2995	2995	2995	0
579	20240604	113000	28222040	2995	2995	2995	2995	0
580	20240604	112900	28222040	2995	2995	2995	2995	227
581	20240604	112800	27542175	2995	2995	2995	2995	0
582	20240604	112700	27542175	2995	2995	2995	2995	0
583	20240604	112600	27542175	2995	2995	2995	2995	0
584	20240604	112500	27542175	2995	2995	2995	2995	0
585	20240604	112400	27542175	2995	2995	2995	2995	2
586	20240604	112300	27536185	2995	2995	2995	2995	0
587	20240604	112200	27536185	2995	2995	2995	2995	0
588	20240604	112100	27536185	2995	2995	2995	2995	0
589	20240604	112000	27536185	2995	2995	2995	2995	44
590	20240604	111900	27404405	2995	2995	2995	2995	0
591	20240604	111800	27404405	2995	2995	2995	2995	100
592	20240604	111700	27104905	2995	2995	2995	2995	0
593	20240604	111600	27104905	2995	2995	2995	2995	1
594	20240604	111500	27101910	2980	2980	2980	2980	0
595	20240604	111400	27101910	2980	2980	2980	2980	0
596	20240604	111300	27101910	2980	2980	2980	2980	0
597	20240604	111200	27101910	2980	2980	2980	2980	0
598	20240604	111100	27101910	2980	2980	2980	2980	0
599	20240604	111000	27101910	2980	2980	2980	2980	0
600	20240604	110900	27101910	2980	2980	2980	2980	0
601	20240604	110800	27101910	2980	2980	2980	2980	0
602	20240604	110700	27101910	2980	2980	2980	2980	0
603	20240604	110600	27101910	2980	2980	2980	2980	0
604	20240604	110500	27101910	2980	2980	2980	2980	0
605	20240604	110400	27101910	2980	2980	2980	2980	0
606	20240604	110300	27101910	2980	2980	2980	2980	0
607	20240604	110200	27101910	2980	2980	2980	2980	0
608	20240604	110100	27101910	2980	2980	2980	2980	0
609	20240604	110000	27101910	2980	2980	2980	2980	0
610	20240604	105900	27101910	2980	2980	2980	2980	0
611	20240604	105800	27101910	2980	2980	2980	2980	0
612	20240604	105700	27101910	2980	2980	2980	2980	0
613	20240604	105600	27101910	2980	2985	2985	2980	1742
614	20240604	105500	21909740	2985	2985	2985	2985	0
615	20240604	105400	21909740	2985	2985	2985	2985	0
616	20240604	105300	21909740	2985	2985	2985	2985	0
617	20240604	105200	21909740	2985	2985	2985	2985	0
618	20240604	105100	21909740	2985	2985	2985	2985	0
619	20240604	105000	21909740	2985	2985	2985	2985	0
620	20240604	104900	21909740	2985	2985	2985	2985	0
621	20240604	104800	21909740	2985	2985	2985	2985	0
622	20240604	104700	21909740	2985	2985	2985	2985	0
623	20240604	104600	21909740	2985	2985	2985	2985	0
624	20240604	104500	21909740	2985	2985	2985	2985	0
625	20240604	104400	21909740	2985	2985	2985	2985	0
626	20240604	104300	21909740	2985	2985	2985	2985	0
627	20240604	104200	21909740	2985	2985	2985	2985	0
628	20240604	104100	21909740	2985	2985	2985	2985	0
629	20240604	104000	21909740	2985	2985	2985	2985	0
630	20240604	103900	21909740	2985	2985	2985	2985	0
631	20240604	103800	21909740	2985	2985	2985	2985	0
632	20240604	103700	21909740	2985	2985	2985	2985	0
633	20240604	103600	21909740	2985	2985	2985	2985	1
634	20240604	103500	21906755	2985	2985	2985	2985	49
635	20240604	103400	21760490	2985	2985	2985	2985	0
636	20240604	103300	21760490	2985	2985	2985	2985	0
637	20240604	103200	21760490	2985	2985	2985	2985	0
638	20240604	103100	21760490	2985	2985	2985	2985	0
639	20240604	103000	21760490	2985	2985	2985	2985	0
640	20240604	102900	21760490	2985	2985	2985	2985	0
641	20240604	102800	21760490	2985	2985	2985	2985	0
642	20240604	102700	21760490	2985	2985	2985	2985	0
643	20240604	102600	21760490	2985	2985	2985	2985	0
644	20240604	102500	21760490	2985	2985	2985	2985	0
645	20240604	102400	21760490	2985	2985	2985	2985	0
646	20240604	102300	21760490	2985	2985	2985	2985	0
647	20240604	102200	21760490	2985	2985	2985	2985	0
648	20240604	102100	21760490	2985	2985	2985	2985	0
649	20240604	102000	21760490	2985	2985	2985	2985	0
650	20240604	101900	21760490	2985	2985	2985	2985	0
651	20240604	101800	21760490	2985	2985	2985	2985	1
652	20240604	101700	21757505	2985	2985	2985	2985	0
653	20240604	101600	21757505	2985	2985	2985	2985	0
654	20240604	101500	21757505	2985	2985	2985	2985	0
655	20240604	101400	21757505	2985	2985	2985	2985	0
656	20240604	101300	21757505	2985	2985	2985	2985	0
657	20240604	101200	21757505	2985	2985	2985	2985	0
658	20240604	101100	21757505	2985	2985	2985	2985	0
659	20240604	101000	21757505	2985	2985	2985	2985	0
660	20240604	100900	21757505	2985	2985	2985	2985	0
661	20240604	100800	21757505	2985	2985	2985	2985	94
662	20240604	100700	21476915	2985	2985	2985	2985	0
663	20240604	100600	21476915	2985	2985	2985	2985	2
664	20240604	100500	21470945	2985	2985	2985	2985	1
665	20240604	100400	21467960	2980	2980	2980	2980	0
666	20240604	100300	21467960	2980	2980	2980	2980	0
667	20240604	100200	21467960	2980	2980	2980	2980	0
668	20240604	100100	21467960	2980	2980	2980	2980	0
669	20240604	100000	21467960	2980	2980	2980	2980	0
670	20240604	095900	21467960	2980	2980	2980	2980	0
671	20240604	095800	21467960	2980	2980	2980	2970	525
672	20240604	095700	19908450	2985	2985	2985	2985	0
673	20240604	095600	19908450	2985	2985	2985	2985	0
674	20240604	095500	19908450	2985	2985	2985	2985	0
675	20240604	095400	19908450	2985	2985	2985	2985	2
676	20240604	095300	19902480	2985	2985	2985	2985	1
677	20240604	095200	19899495	2970	2970	2970	2970	0
678	20240604	095100	19899495	2970	2970	2970	2970	0
679	20240604	095000	19899495	2970	2970	2970	2970	0
680	20240604	094900	19899495	2970	2970	2970	2970	0
681	20240604	094800	19899495	2970	2980	2980	2970	328
682	20240604	094700	18924625	2985	2985	2985	2985	100
683	20240604	094600	18626125	2980	2980	2980	2980	0
684	20240604	094500	18626125	2980	2980	2980	2980	2
685	20240604	094400	18620165	2985	2985	2985	2985	0
686	20240604	094300	18620165	2985	2985	2985	2985	1
687	20240604	094200	18617180	2985	2985	2985	2985	0
688	20240604	094100	18617180	2985	2990	2990	2985	1772
689	20240604	094000	13327745	2990	2990	2990	2990	1
690	20240604	093900	13324755	2990	2990	2990	2990	20
691	20240604	093800	13264955	2990	2990	2990	2990	80
692	20240604	093700	13025755	2985	2985	2985	2985	233
693	20240604	093600	12330250	2985	2985	2985	2985	0
694	20240604	093500	12330250	2985	2985	2985	2985	2
695	20240604	093400	12324280	2980	2980	2980	2980	108
696	20240604	093300	12002440	2970	2970	2970	2970	0
697	20240604	093200	12002440	2970	2970	2970	2970	0
698	20240604	093100	12002440	2970	2970	2970	2970	1
699	20240604	093000	11999470	2980	2980	2980	2980	1
700	20240604	092900	11996490	2980	2970	2980	2970	2
701	20240604	092800	11990540	2970	2975	2975	2970	17
702	20240604	092700	11940005	2975	2975	2975	2975	21
703	20240604	092600	11877530	2980	2960	2980	2960	60
704	20240604	092500	11699730	2980	2980	2980	2980	0
705	20240604	092400	11699730	2980	2980	2980	2980	0
706	20240604	092300	11699730	2980	2980	2980	2980	10
707	20240604	092200	11669930	2960	2980	2980	2960	2
708	20240604	092100	11663990	2950	2965	2965	2950	200
709	20240604	092000	11073675	2980	2980	2980	2980	0
710	20240604	091900	11073675	2980	2990	2990	2950	3183
711	20240604	091800	1663820	2995	2995	2995	2995	67
712	20240604	091700	1463155	3020	3020	3020	3020	0
713	20240604	091600	1463155	3020	3020	3020	3020	1
714	20240604	091500	1460135	3000	3000	3000	3000	1
715	20240604	091400	1457135	3020	3020	3020	3020	1
716	20240604	091300	1454115	3020	3020	3020	3020	0
717	20240604	091200	1454115	3020	3020	3020	3020	1
718	20240604	091100	1451095	3000	3000	3000	3000	3
719	20240604	091000	1442095	3020	3020	3020	3020	0
720	20240604	090900	1442095	3020	3020	3020	3020	0
721	20240604	090800	1442095	3020	3020	3020	3020	0
722	20240604	090700	1442095	3020	3020	3020	3020	1
723	20240604	090600	1439075	3000	3000	3000	3000	7
724	20240604	090500	1418075	3005	3020	3025	3005	307
725	20240604	090400	489670	3005	3005	3005	3005	2
726	20240604	090300	483660	3025	3025	3025	3025	0
727	20240604	090200	483660	3025	3025	3025	3025	0
728	20240604	090100	483660	3025	3025	3025	3015	160
729	20240604	090000	0	3025	3025	3025	3025	0