KissMeData/290120/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	210600	47508080	2910	2910	2910	2910	150
3	20240605	210500	47508080	2910	2910	2910	2910	0
4	20240605	210400	47508080	2910	2910	2910	2910	0
5	20240605	210300	47508080	2910	2910	2910	2910	0
6	20240605	210200	47508080	2910	2910	2910	2910	0
7	20240605	210100	47508080	2910	2910	2910	2910	0
8	20240605	210000	47508080	2910	2910	2910	2910	0
9	20240605	205900	47508080	2910	2910	2910	2910	0
10	20240605	205800	47508080	2910	2910	2910	2910	0
11	20240605	205700	47508080	2910	2910	2910	2910	0
12	20240605	205600	47508080	2910	2910	2910	2910	0
13	20240605	205500	47508080	2910	2910	2910	2910	0
14	20240605	205400	47508080	2910	2910	2910	2910	0
15	20240605	205300	47508080	2910	2910	2910	2910	0
16	20240605	205200	47508080	2910	2910	2910	2910	0
17	20240605	205100	47508080	2910	2910	2910	2910	0
18	20240605	205000	47508080	2910	2910	2910	2910	0
19	20240605	204900	47508080	2910	2910	2910	2910	0
20	20240605	204800	47508080	2910	2910	2910	2910	0
21	20240605	204700	47508080	2910	2910	2910	2910	0
22	20240605	204600	47508080	2910	2910	2910	2910	0
23	20240605	204500	47508080	2910	2910	2910	2910	0
24	20240605	204400	47508080	2910	2910	2910	2910	0
25	20240605	204300	47508080	2910	2910	2910	2910	0
26	20240605	204200	47508080	2910	2910	2910	2910	0
27	20240605	204100	47508080	2910	2910	2910	2910	0
28	20240605	204000	47508080	2910	2910	2910	2910	0
29	20240605	203900	47508080	2910	2910	2910	2910	0
30	20240605	203800	47508080	2910	2910	2910	2910	0
31	20240605	203700	47508080	2910	2910	2910	2910	0
32	20240605	203600	47508080	2910	2910	2910	2910	150
33	20240605	203500	47508080	2910	2910	2910	2910	0
34	20240605	203400	47508080	2910	2910	2910	2910	0
35	20240605	203300	47508080	2910	2910	2910	2910	0
36	20240605	203200	47508080	2910	2910	2910	2910	0
37	20240605	203100	47508080	2910	2910	2910	2910	0
38	20240605	203000	47508080	2910	2910	2910	2910	0
39	20240605	202900	47508080	2910	2910	2910	2910	0
40	20240605	202800	47508080	2910	2910	2910	2910	0
41	20240605	202700	47508080	2910	2910	2910	2910	0
42	20240605	202600	47508080	2910	2910	2910	2910	0
43	20240605	202500	47508080	2910	2910	2910	2910	0
44	20240605	202400	47508080	2910	2910	2910	2910	0
45	20240605	202300	47508080	2910	2910	2910	2910	0
46	20240605	202200	47508080	2910	2910	2910	2910	0
47	20240605	202100	47508080	2910	2910	2910	2910	0
48	20240605	202000	47508080	2910	2910	2910	2910	0
49	20240605	201900	47508080	2910	2910	2910	2910	0
50	20240605	201800	47508080	2910	2910	2910	2910	0
51	20240605	201700	47508080	2910	2910	2910	2910	0
52	20240605	201600	47508080	2910	2910	2910	2910	0
53	20240605	201500	47508080	2910	2910	2910	2910	0
54	20240605	201400	47508080	2910	2910	2910	2910	0
55	20240605	201300	47508080	2910	2910	2910	2910	0
56	20240605	201200	47508080	2910	2910	2910	2910	0
57	20240605	201100	47508080	2910	2910	2910	2910	0
58	20240605	201000	47508080	2910	2910	2910	2910	0
59	20240605	200900	47508080	2910	2910	2910	2910	0
60	20240605	200800	47508080	2910	2910	2910	2910	0
61	20240605	200700	47508080	2910	2910	2910	2910	0
62	20240605	200600	47508080	2910	2910	2910	2910	150
63	20240605	200500	47508080	2910	2910	2910	2910	0
64	20240605	200400	47508080	2910	2910	2910	2910	0
65	20240605	200300	47508080	2910	2910	2910	2910	0
66	20240605	200200	47508080	2910	2910	2910	2910	0
67	20240605	200100	47508080	2910	2910	2910	2910	0
68	20240605	200000	47508080	2910	2910	2910	2910	0
69	20240605	195900	47508080	2910	2910	2910	2910	0
70	20240605	195800	47508080	2910	2910	2910	2910	0
71	20240605	195700	47508080	2910	2910	2910	2910	0
72	20240605	195600	47508080	2910	2910	2910	2910	0
73	20240605	195500	47508080	2910	2910	2910	2910	0
74	20240605	195400	47508080	2910	2910	2910	2910	0
75	20240605	195300	47508080	2910	2910	2910	2910	0
76	20240605	195200	47508080	2910	2910	2910	2910	0
77	20240605	195100	47508080	2910	2910	2910	2910	0
78	20240605	195000	47508080	2910	2910	2910	2910	0
79	20240605	194900	47508080	2910	2910	2910	2910	0
80	20240605	194800	47508080	2910	2910	2910	2910	0
81	20240605	194700	47508080	2910	2910	2910	2910	0
82	20240605	194600	47508080	2910	2910	2910	2910	0
83	20240605	194500	47508080	2910	2910	2910	2910	0
84	20240605	194400	47508080	2910	2910	2910	2910	0
85	20240605	194300	47508080	2910	2910	2910	2910	0
86	20240605	194200	47508080	2910	2910	2910	2910	0
87	20240605	194100	47508080	2910	2910	2910	2910	0
88	20240605	194000	47508080	2910	2910	2910	2910	0
89	20240605	193900	47508080	2910	2910	2910	2910	0
90	20240605	193800	47508080	2910	2910	2910	2910	0
91	20240605	193700	47508080	2910	2910	2910	2910	0
92	20240605	193600	47508080	2910	2910	2910	2910	150
93	20240605	193500	47508080	2910	2910	2910	2910	0
94	20240605	193400	47508080	2910	2910	2910	2910	0
95	20240605	193300	47508080	2910	2910	2910	2910	0
96	20240605	193200	47508080	2910	2910	2910	2910	0
97	20240605	193100	47508080	2910	2910	2910	2910	0
98	20240605	193000	47508080	2910	2910	2910	2910	0
99	20240605	192900	47508080	2910	2910	2910	2910	0
100	20240605	192800	47508080	2910	2910	2910	2910	0
101	20240605	192700	47508080	2910	2910	2910	2910	0
102	20240605	192600	47508080	2910	2910	2910	2910	0
103	20240605	192500	47508080	2910	2910	2910	2910	0
104	20240605	192400	47508080	2910	2910	2910	2910	0
105	20240605	192300	47508080	2910	2910	2910	2910	0
106	20240605	192200	47508080	2910	2910	2910	2910	0
107	20240605	192100	47508080	2910	2910	2910	2910	0
108	20240605	192000	47508080	2910	2910	2910	2910	0
109	20240605	191900	47508080	2910	2910	2910	2910	0
110	20240605	191800	47508080	2910	2910	2910	2910	0
111	20240605	191700	47508080	2910	2910	2910	2910	0
112	20240605	191600	47508080	2910	2910	2910	2910	0
113	20240605	191500	47508080	2910	2910	2910	2910	0
114	20240605	191400	47508080	2910	2910	2910	2910	0
115	20240605	191300	47508080	2910	2910	2910	2910	0
116	20240605	191200	47508080	2910	2910	2910	2910	0
117	20240605	191100	47508080	2910	2910	2910	2910	0
118	20240605	191000	47508080	2910	2910	2910	2910	0
119	20240605	190900	47508080	2910	2910	2910	2910	0
120	20240605	190800	47508080	2910	2910	2910	2910	0
121	20240605	190700	47508080	2910	2910	2910	2910	0
122	20240605	190600	47508080	2910	2910	2910	2910	150
123	20240605	190500	47508080	2910	2910	2910	2910	0
124	20240605	190400	47508080	2910	2910	2910	2910	0
125	20240605	190300	47508080	2910	2910	2910	2910	0
126	20240605	190200	47508080	2910	2910	2910	2910	0
127	20240605	190100	47508080	2910	2910	2910	2910	0
128	20240605	190000	47508080	2910	2910	2910	2910	0
129	20240605	185900	47508080	2910	2910	2910	2910	0
130	20240605	185800	47508080	2910	2910	2910	2910	0
131	20240605	185700	47508080	2910	2910	2910	2910	0
132	20240605	185600	47508080	2910	2910	2910	2910	0
133	20240605	185500	47508080	2910	2910	2910	2910	0
134	20240605	185400	47508080	2910	2910	2910	2910	0
135	20240605	185300	47508080	2910	2910	2910	2910	0
136	20240605	185200	47508080	2910	2910	2910	2910	0
137	20240605	185100	47508080	2910	2910	2910	2910	0
138	20240605	185000	47508080	2910	2910	2910	2910	0
139	20240605	184900	47508080	2910	2910	2910	2910	0
140	20240605	184800	47508080	2910	2910	2910	2910	0
141	20240605	184700	47508080	2910	2910	2910	2910	0
142	20240605	184600	47508080	2910	2910	2910	2910	0
143	20240605	184500	47508080	2910	2910	2910	2910	0
144	20240605	184400	47508080	2910	2910	2910	2910	0
145	20240605	184300	47508080	2910	2910	2910	2910	0
146	20240605	184200	47508080	2910	2910	2910	2910	0
147	20240605	184100	47508080	2910	2910	2910	2910	0
148	20240605	184000	47508080	2910	2910	2910	2910	0
149	20240605	183900	47508080	2910	2910	2910	2910	0
150	20240605	183800	47508080	2910	2910	2910	2910	0
151	20240605	183700	47508080	2910	2910	2910	2910	0
152	20240605	183600	47508080	2910	2910	2910	2910	150
153	20240605	183500	47508080	2910	2910	2910	2910	0
154	20240605	183400	47508080	2910	2910	2910	2910	0
155	20240605	183300	47508080	2910	2910	2910	2910	0
156	20240605	183200	47508080	2910	2910	2910	2910	0
157	20240605	183100	47508080	2910	2910	2910	2910	0
158	20240605	183000	47508080	2910	2910	2910	2910	0
159	20240605	182900	47508080	2910	2910	2910	2910	0
160	20240605	182800	47508080	2910	2910	2910	2910	0
161	20240605	182700	47508080	2910	2910	2910	2910	0
162	20240605	182600	47508080	2910	2910	2910	2910	0
163	20240605	182500	47508080	2910	2910	2910	2910	0
164	20240605	182400	47508080	2910	2910	2910	2910	0
165	20240605	182300	47508080	2910	2910	2910	2910	0
166	20240605	182200	47508080	2910	2910	2910	2910	0
167	20240605	182100	47508080	2910	2910	2910	2910	0
168	20240605	182000	47508080	2910	2910	2910	2910	0
169	20240605	181900	47508080	2910	2910	2910	2910	0
170	20240605	181800	47508080	2910	2910	2910	2910	0
171	20240605	181700	47508080	2910	2910	2910	2910	0
172	20240605	181600	47508080	2910	2910	2910	2910	0
173	20240605	181500	47508080	2910	2910	2910	2910	0
174	20240605	181400	47508080	2910	2910	2910	2910	0
175	20240605	181300	47508080	2910	2910	2910	2910	0
176	20240605	181200	47508080	2910	2910	2910	2910	0
177	20240605	181100	47508080	2910	2910	2910	2910	0
178	20240605	181000	47508080	2910	2910	2910	2910	0
179	20240605	180900	47508080	2910	2910	2910	2910	0
180	20240605	180800	47508080	2910	2910	2910	2910	0
181	20240605	180700	47508080	2910	2910	2910	2910	0
182	20240605	180600	47508080	2910	2910	2910	2910	150
183	20240605	180500	47508080	2910	2910	2910	2910	0
184	20240605	180400	47508080	2910	2910	2910	2910	0
185	20240605	180300	47508080	2910	2910	2910	2910	0
186	20240605	180200	47508080	2910	2910	2910	2910	0
187	20240605	180100	47508080	2910	2910	2910	2910	0
188	20240605	180000	47508080	2910	2910	2910	2910	0
189	20240605	175900	47508080	2910	2910	2910	2910	0
190	20240605	175800	47508080	2910	2910	2910	2910	0
191	20240605	175700	47508080	2910	2910	2910	2910	0
192	20240605	175600	47508080	2910	2910	2910	2910	0
193	20240605	175500	47508080	2910	2910	2910	2910	0
194	20240605	175400	47508080	2910	2910	2910	2910	0
195	20240605	175300	47508080	2910	2910	2910	2910	0
196	20240605	175200	47508080	2910	2910	2910	2910	0
197	20240605	175100	47508080	2910	2910	2910	2910	0
198	20240605	175000	47508080	2910	2910	2910	2910	0
199	20240605	174900	47508080	2910	2910	2910	2910	0
200	20240605	174800	47508080	2910	2910	2910	2910	0
201	20240605	174700	47508080	2910	2910	2910	2910	0
202	20240605	174600	47508080	2910	2910	2910	2910	0
203	20240605	174500	47508080	2910	2910	2910	2910	0
204	20240605	174400	47508080	2910	2910	2910	2910	0
205	20240605	174300	47508080	2910	2910	2910	2910	0
206	20240605	174200	47508080	2910	2910	2910	2910	0
207	20240605	174100	47508080	2910	2910	2910	2910	0
208	20240605	174000	47508080	2910	2910	2910	2910	0
209	20240605	173900	47508080	2910	2910	2910	2910	0
210	20240605	173800	47508080	2910	2910	2910	2910	0
211	20240605	173700	47508080	2910	2910	2910	2910	0
212	20240605	173600	47508080	2910	2910	2910	2910	150
213	20240605	173500	47508080	2910	2910	2910	2910	0
214	20240605	173400	47508080	2910	2910	2910	2910	0
215	20240605	173300	47508080	2910	2910	2910	2910	0
216	20240605	173200	47508080	2910	2910	2910	2910	0
217	20240605	173100	47508080	2910	2910	2910	2910	0
218	20240605	173000	47508080	2910	2910	2910	2910	0
219	20240605	172900	47508080	2910	2910	2910	2910	0
220	20240605	172800	47508080	2910	2910	2910	2910	0
221	20240605	172700	47508080	2910	2910	2910	2910	0
222	20240605	172600	47508080	2910	2910	2910	2910	0
223	20240605	172500	47508080	2910	2910	2910	2910	0
224	20240605	172400	47508080	2910	2910	2910	2910	0
225	20240605	172300	47508080	2910	2910	2910	2910	0
226	20240605	172200	47508080	2910	2910	2910	2910	0
227	20240605	172100	47508080	2910	2910	2910	2910	0
228	20240605	172000	47508080	2910	2910	2910	2910	0
229	20240605	171900	47508080	2910	2910	2910	2910	0
230	20240605	171800	47508080	2910	2910	2910	2910	0
231	20240605	171700	47508080	2910	2910	2910	2910	0
232	20240605	171600	47508080	2910	2910	2910	2910	0
233	20240605	171500	47508080	2910	2910	2910	2910	0
234	20240605	171400	47508080	2910	2910	2910	2910	0
235	20240605	171300	47508080	2910	2910	2910	2910	0
236	20240605	171200	47508080	2910	2910	2910	2910	0
237	20240605	171100	47508080	2910	2910	2910	2910	0
238	20240605	171000	47508080	2910	2910	2910	2910	0
239	20240605	170900	47508080	2910	2910	2910	2910	0
240	20240605	170800	47508080	2910	2910	2910	2910	0
241	20240605	170700	47508080	2910	2910	2910	2910	0
242	20240605	170600	47508080	2910	2910	2910	2910	150
243	20240605	170500	47508080	2910	2910	2910	2910	0
244	20240605	170400	47508080	2910	2910	2910	2910	0
245	20240605	170300	47508080	2910	2910	2910	2910	0
246	20240605	170200	47508080	2910	2910	2910	2910	0
247	20240605	170100	47508080	2910	2910	2910	2910	0
248	20240605	170000	47508080	2910	2910	2910	2910	0
249	20240605	165900	47508080	2910	2910	2910	2910	0
250	20240605	165800	47508080	2910	2910	2910	2910	0
251	20240605	165700	47508080	2910	2910	2910	2910	0
252	20240605	165600	47508080	2910	2910	2910	2910	0
253	20240605	165500	47508080	2910	2910	2910	2910	0
254	20240605	165400	47508080	2910	2910	2910	2910	0
255	20240605	165300	47508080	2910	2910	2910	2910	0
256	20240605	165200	47508080	2910	2910	2910	2910	0
257	20240605	165100	47508080	2910	2910	2910	2910	0
258	20240605	165000	47508080	2910	2910	2910	2910	0
259	20240605	164900	47508080	2910	2910	2910	2910	0
260	20240605	164800	47508080	2910	2910	2910	2910	0
261	20240605	164700	47508080	2910	2910	2910	2910	0
262	20240605	164600	47508080	2910	2910	2910	2910	0
263	20240605	164500	47508080	2910	2910	2910	2910	0
264	20240605	164400	47508080	2910	2910	2910	2910	0
265	20240605	164300	47508080	2910	2910	2910	2910	0
266	20240605	164200	47508080	2910	2910	2910	2910	0
267	20240605	164100	47508080	2910	2910	2910	2910	0
268	20240605	164000	47508080	2910	2910	2910	2910	0
269	20240605	163900	47508080	2910	2910	2910	2910	0
270	20240605	163800	47508080	2910	2910	2910	2910	0
271	20240605	163700	47508080	2910	2910	2910	2910	0
272	20240605	163600	47508080	2910	2910	2910	2910	150
273	20240605	163500	47508080	2910	2910	2910	2910	0
274	20240605	163400	47508080	2910	2910	2910	2910	0
275	20240605	163300	47508080	2910	2910	2910	2910	0
276	20240605	163200	47508080	2910	2910	2910	2910	0
277	20240605	163100	47508080	2910	2910	2910	2910	0
278	20240605	163000	47508080	2910	2910	2910	2910	0
279	20240605	162900	47508080	2910	2910	2910	2910	0
280	20240605	162800	47508080	2910	2910	2910	2910	0
281	20240605	162700	47508080	2910	2910	2910	2910	0
282	20240605	162600	47508080	2910	2910	2910	2910	0
283	20240605	162500	47508080	2910	2910	2910	2910	0
284	20240605	162400	47508080	2910	2910	2910	2910	0
285	20240605	162300	47508080	2910	2910	2910	2910	0
286	20240605	162200	47508080	2910	2910	2910	2910	0
287	20240605	162100	47508080	2910	2910	2910	2910	0
288	20240605	162000	47508080	2910	2910	2910	2910	0
289	20240605	161900	47508080	2910	2910	2910	2910	0
290	20240605	161800	47508080	2910	2910	2910	2910	0
291	20240605	161700	47508080	2910	2910	2910	2910	0
292	20240605	161600	47508080	2910	2910	2910	2910	0
293	20240605	161500	47508080	2910	2910	2910	2910	0
294	20240605	161400	47508080	2910	2910	2910	2910	0
295	20240605	161300	47508080	2910	2910	2910	2910	0
296	20240605	161200	47508080	2910	2910	2910	2910	0
297	20240605	161100	47508080	2910	2910	2910	2910	0
298	20240605	161000	47508080	2910	2910	2910	2910	0
299	20240605	160900	47508080	2910	2910	2910	2910	0
300	20240605	160800	47508080	2910	2910	2910	2910	0
301	20240605	160700	47508080	2910	2910	2910	2910	0
302	20240605	160600	47508080	2910	2910	2910	2910	150
303	20240605	160500	47508080	2910	2910	2910	2910	0
304	20240605	160400	47508080	2910	2910	2910	2910	0
305	20240605	160300	47508080	2910	2910	2910	2910	0
306	20240605	160200	47508080	2910	2910	2910	2910	0
307	20240605	160100	47508080	2910	2910	2910	2910	0
308	20240605	160000	47508080	2910	2910	2910	2910	0
309	20240605	155900	47508080	2910	2910	2910	2910	0
310	20240605	155800	47508080	2910	2910	2910	2910	0
311	20240605	155700	47508080	2910	2910	2910	2910	0
312	20240605	155600	47508080	2910	2910	2910	2910	0
313	20240605	155500	47508080	2910	2910	2910	2910	0
314	20240605	155400	47508080	2910	2910	2910	2910	0
315	20240605	155300	47508080	2910	2910	2910	2910	0
316	20240605	155200	47508080	2910	2910	2910	2910	0
317	20240605	155100	47508080	2910	2910	2910	2910	0
318	20240605	155000	47508080	2910	2910	2910	2910	0
319	20240605	154900	47508080	2910	2910	2910	2910	0
320	20240605	154800	47508080	2910	2910	2910	2910	0
321	20240605	154700	47508080	2910	2910	2910	2910	0
322	20240605	154600	47508080	2910	2910	2910	2910	0
323	20240605	154500	47508080	2910	2910	2910	2910	0
324	20240605	154400	47508080	2910	2910	2910	2910	0
325	20240605	154300	47508080	2910	2910	2910	2910	0
326	20240605	154200	47508080	2910	2910	2910	2910	0
327	20240605	154100	47508080	2910	2910	2910	2910	0
328	20240605	154000	47508080	2910	2910	2910	2910	0
329	20240605	153900	47508080	2910	2910	2910	2910	0
330	20240605	153800	47508080	2910	2910	2910	2910	0
331	20240605	153700	47508080	2910	2910	2910	2910	0
332	20240605	153600	47508080	2910	2910	2910	2910	150
333	20240605	153500	47508080	2910	2910	2910	2910	0
334	20240605	153400	47508080	2910	2910	2910	2910	0
335	20240605	153300	47508080	2910	2910	2910	2910	0
336	20240605	153200	47508080	2910	2910	2910	2910	0
337	20240605	153100	47508080	2910	2910	2910	2910	0
338	20240605	153000	47508080	2910	2910	2910	2910	150
339	20240605	152900	47071580	2925	2925	2925	2925	0
340	20240605	152800	47071580	2925	2925	2925	2925	0
341	20240605	152700	47071580	2925	2925	2925	2925	0
342	20240605	152600	47071580	2925	2925	2925	2925	0
343	20240605	152500	47071580	2925	2925	2925	2925	0
344	20240605	152400	47071580	2925	2925	2925	2925	0
345	20240605	152300	47071580	2925	2925	2925	2925	0
346	20240605	152200	47071580	2925	2925	2925	2925	0
347	20240605	152100	47071580	2925	2925	2925	2925	0
348	20240605	152000	47071580	2925	2925	2925	2925	0
349	20240605	151900	47071580	2925	2925	2925	2925	1
350	20240605	151800	47068655	2915	2910	2915	2905	59
351	20240605	151700	46897195	2915	2915	2915	2900	334
352	20240605	151600	45926740	2910	2920	2920	2910	182
353	20240605	151500	45396645	2925	2925	2925	2925	0
354	20240605	151400	45396645	2925	2920	2925	2920	16
355	20240605	151300	45349910	2920	2925	2925	2920	17
356	20240605	151200	45300240	2920	2920	2920	2920	12
357	20240605	151100	45265200	2925	2925	2925	2920	8
358	20240605	151000	45241810	2920	2925	2925	2920	10
359	20240605	150900	45212595	2920	2920	2920	2920	9
360	20240605	150800	45186315	2915	2915	2915	2915	0
361	20240605	150700	45186315	2915	2920	2920	2915	30
362	20240605	150600	45098820	2920	2920	2920	2920	0
363	20240605	150500	45098820	2920	2920	2920	2920	0
364	20240605	150400	45098820	2920	2920	2920	2920	1
365	20240605	150300	45095900	2885	2925	2925	2885	4
366	20240605	150200	45084275	2920	2920	2920	2920	0
367	20240605	150100	45084275	2920	2920	2920	2920	14
368	20240605	150000	45043395	2920	2920	2920	2920	10
369	20240605	145900	45014195	2925	2925	2925	2925	0
370	20240605	145800	45014195	2925	2925	2925	2925	12
371	20240605	145700	44979095	2925	2925	2925	2925	18
372	20240605	145600	44926445	2930	2930	2930	2930	285
373	20240605	145500	44091395	2930	2930	2930	2930	18
374	20240605	145400	44038655	2930	2915	2930	2915	385
375	20240605	145300	42915540	2915	2915	2915	2915	0
376	20240605	145200	42915540	2915	2915	2915	2915	0
377	20240605	145100	42915540	2915	2915	2915	2915	0
378	20240605	145000	42915540	2915	2915	2915	2915	0
379	20240605	144900	42915540	2915	2915	2915	2915	0
380	20240605	144800	42915540	2915	2910	2915	2910	60
381	20240605	144700	42740930	2910	2910	2910	2910	0
382	20240605	144600	42740930	2910	2910	2910	2910	0
383	20240605	144500	42740930	2910	2910	2910	2910	0
384	20240605	144400	42740930	2910	2910	2910	2910	1
385	20240605	144300	42738020	2890	2890	2890	2890	0
386	20240605	144200	42738020	2890	2910	2910	2890	2
387	20240605	144100	42732220	2910	2910	2910	2910	9
388	20240605	144000	42706030	2915	2915	2915	2915	0
389	20240605	143900	42706030	2915	2915	2915	2915	0
390	20240605	143800	42706030	2915	2900	2915	2900	94
391	20240605	143700	42432170	2900	2900	2900	2900	0
392	20240605	143600	42432170	2900	2900	2900	2900	0
393	20240605	143500	42432170	2900	2900	2900	2900	0
394	20240605	143400	42432170	2900	2900	2900	2900	0
395	20240605	143300	42432170	2900	2900	2900	2900	0
396	20240605	143200	42432170	2900	2900	2900	2900	1
397	20240605	143100	42429270	2895	2895	2895	2895	2
398	20240605	143000	42423480	2885	2885	2885	2885	0
399	20240605	142900	42423480	2885	2885	2885	2885	0
400	20240605	142800	42423480	2885	2885	2885	2885	0
401	20240605	142700	42423480	2885	2885	2885	2885	0
402	20240605	142600	42423480	2885	2885	2885	2885	0
403	20240605	142500	42423480	2885	2885	2885	2885	0
404	20240605	142400	42423480	2885	2885	2885	2885	0
405	20240605	142300	42423480	2885	2885	2885	2885	0
406	20240605	142200	42423480	2885	2885	2885	2885	0
407	20240605	142100	42423480	2885	2885	2885	2885	0
408	20240605	142000	42423480	2885	2885	2885	2885	0
409	20240605	141900	42423480	2885	2885	2885	2885	0
410	20240605	141800	42423480	2885	2885	2885	2885	0
411	20240605	141700	42423480	2885	2885	2885	2885	1
412	20240605	141600	42420595	2905	2905	2905	2905	1
413	20240605	141500	42417690	2915	2915	2915	2915	0
414	20240605	141400	42417690	2915	2915	2915	2915	0
415	20240605	141300	42417690	2915	2915	2915	2915	0
416	20240605	141200	42417690	2915	2915	2915	2915	0
417	20240605	141100	42417690	2915	2915	2915	2915	0
418	20240605	141000	42417690	2915	2915	2915	2915	0
419	20240605	140900	42417690	2915	2885	2915	2885	3000
420	20240605	140800	33746215	2870	2870	2870	2870	0
421	20240605	140700	33746215	2870	2870	2870	2870	1
422	20240605	140600	33743345	2870	2870	2870	2870	0
423	20240605	140500	33743345	2870	2880	2880	2870	1740
424	20240605	140400	28741690	2880	2880	2880	2880	0
425	20240605	140300	28741690	2880	2880	2880	2880	1
426	20240605	140200	28738810	2880	2880	2880	2880	0
427	20240605	140100	28738810	2880	2880	2880	2880	0
428	20240605	140000	28738810	2880	2880	2880	2880	0
429	20240605	135900	28738810	2880	2885	2885	2880	2
430	20240605	135800	28733045	2885	2885	2885	2885	1335
431	20240605	135700	24881570	2880	2880	2880	2880	0
432	20240605	135600	24881570	2880	2880	2880	2880	0
433	20240605	135500	24881570	2880	2880	2880	2880	0
434	20240605	135400	24881570	2880	2880	2880	2880	0
435	20240605	135300	24881570	2880	2880	2880	2880	0
436	20240605	135200	24881570	2880	2880	2880	2880	0
437	20240605	135100	24881570	2880	2880	2880	2880	0
438	20240605	135000	24881570	2880	2880	2880	2880	0
439	20240605	134900	24881570	2880	2880	2880	2880	0
440	20240605	134800	24881570	2880	2880	2880	2880	0
441	20240605	134700	24881570	2880	2880	2880	2880	0
442	20240605	134600	24881570	2880	2880	2880	2880	0
443	20240605	134500	24881570	2880	2880	2880	2880	0
444	20240605	134400	24881570	2880	2885	2885	2880	2
445	20240605	134300	24875805	2885	2885	2885	2885	0
446	20240605	134200	24875805	2885	2885	2885	2885	0
447	20240605	134100	24875805	2885	2885	2885	2885	0
448	20240605	134000	24875805	2885	2885	2885	2885	10
449	20240605	133900	24846955	2885	2885	2885	2885	0
450	20240605	133800	24846955	2885	2885	2885	2885	63
451	20240605	133700	24665200	2880	2885	2885	2880	17
452	20240605	133600	24616230	2885	2885	2885	2885	0
453	20240605	133500	24616230	2885	2885	2885	2885	0
454	20240605	133400	24616230	2885	2885	2885	2885	0
455	20240605	133300	24616230	2885	2885	2885	2885	131
456	20240605	133200	24238295	2885	2885	2885	2885	0
457	20240605	133100	24238295	2885	2885	2885	2885	0
458	20240605	133000	24238295	2885	2885	2885	2885	0
459	20240605	132900	24238295	2885	2885	2885	2885	0
460	20240605	132800	24238295	2885	2885	2885	2885	0
461	20240605	132700	24238295	2885	2885	2885	2885	0
462	20240605	132600	24238295	2885	2885	2885	2885	0
463	20240605	132500	24238295	2885	2885	2885	2885	0
464	20240605	132400	24238295	2885	2885	2885	2885	0
465	20240605	132300	24238295	2885	2885	2885	2885	0
466	20240605	132200	24238295	2885	2885	2885	2885	0
467	20240605	132100	24238295	2885	2885	2885	2885	0
468	20240605	132000	24238295	2885	2885	2885	2885	0
469	20240605	131900	24238295	2885	2885	2885	2885	0
470	20240605	131800	24238295	2885	2885	2885	2885	10
471	20240605	131700	24209445	2880	2880	2880	2880	0
472	20240605	131600	24209445	2880	2880	2880	2880	0
473	20240605	131500	24209445	2880	2880	2880	2880	0
474	20240605	131400	24209445	2880	2880	2880	2880	0
475	20240605	131300	24209445	2880	2880	2880	2880	0
476	20240605	131200	24209445	2880	2880	2880	2880	0
477	20240605	131100	24209445	2880	2880	2880	2880	0
478	20240605	131000	24209445	2880	2880	2880	2880	0
479	20240605	130900	24209445	2880	2880	2880	2880	0
480	20240605	130800	24209445	2880	2880	2880	2880	0
481	20240605	130700	24209445	2880	2880	2880	2880	0
482	20240605	130600	24209445	2880	2880	2880	2880	0
483	20240605	130500	24209445	2880	2880	2880	2880	0
484	20240605	130400	24209445	2880	2880	2880	2880	0
485	20240605	130300	24209445	2880	2880	2880	2880	0
486	20240605	130200	24209445	2880	2880	2880	2880	0
487	20240605	130100	24209445	2880	2880	2880	2880	0
488	20240605	130000	24209445	2880	2880	2880	2880	0
489	20240605	125900	24209445	2880	2880	2880	2880	0
490	20240605	125800	24209445	2880	2880	2880	2880	0
491	20240605	125700	24209445	2880	2880	2880	2880	0
492	20240605	125600	24209445	2880	2880	2880	2880	400
493	20240605	125500	23057445	2880	2880	2880	2880	0
494	20240605	125400	23057445	2880	2880	2880	2880	0
495	20240605	125300	23057445	2880	2880	2880	2880	0
496	20240605	125200	23057445	2880	2880	2880	2880	0
497	20240605	125100	23057445	2880	2880	2880	2880	0
498	20240605	125000	23057445	2880	2880	2880	2880	0
499	20240605	124900	23057445	2880	2880	2880	2880	0
500	20240605	124800	23057445	2880	2880	2880	2880	0
501	20240605	124700	23057445	2880	2880	2880	2880	0
502	20240605	124600	23057445	2880	2880	2880	2880	0
503	20240605	124500	23057445	2880	2880	2880	2880	0
504	20240605	124400	23057445	2880	2880	2880	2880	0
505	20240605	124300	23057445	2880	2880	2880	2880	0
506	20240605	124200	23057445	2880	2880	2880	2880	0
507	20240605	124100	23057445	2880	2880	2880	2880	35
508	20240605	124000	22956645	2875	2875	2875	2875	0
509	20240605	123900	22956645	2875	2875	2875	2875	0
510	20240605	123800	22956645	2875	2875	2875	2875	0
511	20240605	123700	22956645	2875	2875	2875	2875	0
512	20240605	123600	22956645	2875	2875	2875	2875	0
513	20240605	123500	22956645	2875	2875	2875	2875	0
514	20240605	123400	22956645	2875	2875	2875	2875	0
515	20240605	123300	22956645	2875	2875	2875	2875	0
516	20240605	123200	22956645	2875	2875	2875	2875	0
517	20240605	123100	22956645	2875	2875	2875	2875	0
518	20240605	123000	22956645	2875	2875	2875	2875	0
519	20240605	122900	22956645	2875	2875	2875	2875	0
520	20240605	122800	22956645	2875	2875	2875	2875	0
521	20240605	122700	22956645	2875	2875	2875	2875	0
522	20240605	122600	22956645	2875	2875	2875	2875	0
523	20240605	122500	22956645	2875	2875	2875	2875	0
524	20240605	122400	22956645	2875	2875	2875	2875	0
525	20240605	122300	22956645	2875	2875	2875	2875	0
526	20240605	122200	22956645	2875	2875	2875	2875	0
527	20240605	122100	22956645	2875	2875	2875	2875	0
528	20240605	122000	22956645	2875	2875	2875	2875	0
529	20240605	121900	22956645	2875	2875	2875	2875	36
530	20240605	121800	22853145	2875	2875	2875	2875	0
531	20240605	121700	22853145	2875	2875	2875	2875	0
532	20240605	121600	22853145	2875	2875	2875	2875	500
533	20240605	121500	21415645	2875	2875	2875	2875	0
534	20240605	121400	21415645	2875	2875	2875	2875	0
535	20240605	121300	21415645	2875	2875	2875	2875	0
536	20240605	121200	21415645	2875	2875	2875	2875	0
537	20240605	121100	21415645	2875	2875	2875	2875	0
538	20240605	121000	21415645	2875	2875	2875	2875	146
539	20240605	120900	20995895	2875	2875	2875	2875	34
540	20240605	120800	20898145	2875	2875	2875	2875	200
541	20240605	120700	20323145	2870	2870	2870	2870	0
542	20240605	120600	20323145	2870	2870	2870	2870	0
543	20240605	120500	20323145	2870	2870	2870	2870	0
544	20240605	120400	20323145	2870	2870	2870	2870	0
545	20240605	120300	20323145	2870	2870	2870	2870	0
546	20240605	120200	20323145	2870	2870	2870	2870	0
547	20240605	120100	20323145	2870	2870	2870	2870	0
548	20240605	120000	20323145	2870	2870	2870	2870	0
549	20240605	115900	20323145	2870	2870	2870	2870	0
550	20240605	115800	20323145	2870	2870	2870	2870	0
551	20240605	115700	20323145	2870	2870	2870	2870	0
552	20240605	115600	20323145	2870	2870	2870	2870	0
553	20240605	115500	20323145	2870	2870	2870	2870	0
554	20240605	115400	20323145	2870	2870	2870	2870	0
555	20240605	115300	20323145	2870	2870	2870	2870	0
556	20240605	115200	20323145	2870	2870	2870	2870	0
557	20240605	115100	20323145	2870	2875	2875	2870	2
558	20240605	115000	20317400	2875	2875	2875	2875	0
559	20240605	114900	20317400	2875	2875	2875	2875	0
560	20240605	114800	20317400	2875	2875	2875	2875	0
561	20240605	114700	20317400	2875	2875	2875	2875	0
562	20240605	114600	20317400	2875	2875	2875	2875	0
563	20240605	114500	20317400	2875	2875	2875	2875	0
564	20240605	114400	20317400	2875	2875	2875	2875	0
565	20240605	114300	20317400	2875	2875	2875	2875	16
566	20240605	114200	20271400	2870	2870	2870	2870	0
567	20240605	114100	20271400	2870	2870	2870	2870	0
568	20240605	114000	20271400	2870	2870	2870	2870	0
569	20240605	113900	20271400	2870	2870	2870	2870	0
570	20240605	113800	20271400	2870	2870	2870	2870	0
571	20240605	113700	20271400	2870	2870	2870	2870	0
572	20240605	113600	20271400	2870	2870	2870	2870	0
573	20240605	113500	20271400	2870	2870	2870	2870	0
574	20240605	113400	20271400	2870	2870	2870	2870	0
575	20240605	113300	20271400	2870	2870	2870	2870	0
576	20240605	113200	20271400	2870	2870	2870	2870	0
577	20240605	113100	20271400	2870	2870	2870	2870	0
578	20240605	113000	20271400	2870	2870	2870	2870	0
579	20240605	112900	20271400	2870	2870	2870	2870	0
580	20240605	112800	20271400	2870	2870	2870	2870	0
581	20240605	112700	20271400	2870	2870	2870	2870	0
582	20240605	112600	20271400	2870	2870	2870	2870	3202
583	20240605	112500	11081660	2870	2870	2870	2870	0
584	20240605	112400	11081660	2870	2870	2870	2870	0
585	20240605	112300	11081660	2870	2875	2875	2870	102
586	20240605	112200	10788620	2875	2875	2875	2875	124
587	20240605	112100	10432120	2880	2880	2880	2880	15
588	20240605	112000	10388920	2880	2880	2880	2880	0
589	20240605	111900	10388920	2880	2880	2880	2880	0
590	20240605	111800	10388920	2880	2880	2880	2880	0
591	20240605	111700	10388920	2880	2880	2880	2880	0
592	20240605	111600	10388920	2880	2880	2880	2880	0
593	20240605	111500	10388920	2880	2880	2880	2880	0
594	20240605	111400	10388920	2880	2880	2880	2880	0
595	20240605	111300	10388920	2880	2880	2880	2880	0
596	20240605	111200	10388920	2880	2880	2880	2880	0
597	20240605	111100	10388920	2880	2880	2880	2880	0
598	20240605	111000	10388920	2880	2880	2880	2880	0
599	20240605	110900	10388920	2880	2880	2880	2880	0
600	20240605	110800	10388920	2880	2880	2880	2880	0
601	20240605	110700	10388920	2880	2880	2880	2880	0
602	20240605	110600	10388920	2880	2880	2880	2880	0
603	20240605	110500	10388920	2880	2880	2880	2880	0
604	20240605	110400	10388920	2880	2880	2880	2880	0
605	20240605	110300	10388920	2880	2880	2880	2880	0
606	20240605	110200	10388920	2880	2880	2880	2880	0
607	20240605	110100	10388920	2880	2880	2880	2880	0
608	20240605	110000	10388920	2880	2880	2880	2880	0
609	20240605	105900	10388920	2880	2880	2880	2880	0
610	20240605	105800	10388920	2880	2880	2880	2880	0
611	20240605	105700	10388920	2880	2880	2880	2880	0
612	20240605	105600	10388920	2880	2880	2880	2880	0
613	20240605	105500	10388920	2880	2880	2880	2880	0
614	20240605	105400	10388920	2880	2880	2880	2880	0
615	20240605	105300	10388920	2880	2880	2880	2880	0
616	20240605	105200	10388920	2880	2880	2880	2880	50
617	20240605	105100	10244920	2875	2875	2875	2875	0
618	20240605	105000	10244920	2875	2875	2875	2875	0
619	20240605	104900	10244920	2875	2875	2875	2875	0
620	20240605	104800	10244920	2875	2875	2875	2875	0
621	20240605	104700	10244920	2875	2875	2875	2875	0
622	20240605	104600	10244920	2875	2875	2875	2875	0
623	20240605	104500	10244920	2875	2875	2875	2875	0
624	20240605	104400	10244920	2875	2875	2875	2875	0
625	20240605	104300	10244920	2875	2875	2875	2875	0
626	20240605	104200	10244920	2875	2875	2875	2875	0
627	20240605	104100	10244920	2875	2875	2875	2875	0
628	20240605	104000	10244920	2875	2875	2875	2875	0
629	20240605	103900	10244920	2875	2875	2875	2875	0
630	20240605	103800	10244920	2875	2875	2875	2875	0
631	20240605	103700	10244920	2875	2875	2875	2875	0
632	20240605	103600	10244920	2875	2875	2875	2875	0
633	20240605	103500	10244920	2875	2875	2875	2875	0
634	20240605	103400	10244920	2875	2875	2875	2875	0
635	20240605	103300	10244920	2875	2875	2875	2875	0
636	20240605	103200	10244920	2875	2875	2875	2875	0
637	20240605	103100	10244920	2875	2875	2875	2875	0
638	20240605	103000	10244920	2875	2875	2875	2875	0
639	20240605	102900	10244920	2875	2875	2875	2875	0
640	20240605	102800	10244920	2875	2875	2875	2875	0
641	20240605	102700	10244920	2875	2875	2875	2875	0
642	20240605	102600	10244920	2875	2875	2875	2875	70
643	20240605	102500	10043670	2870	2870	2870	2870	0
644	20240605	102400	10043670	2870	2870	2870	2870	0
645	20240605	102300	10043670	2870	2870	2870	2870	0
646	20240605	102200	10043670	2870	2870	2870	2870	0
647	20240605	102100	10043670	2870	2870	2870	2870	0
648	20240605	102000	10043670	2870	2870	2870	2870	0
649	20240605	101900	10043670	2870	2870	2870	2870	0
650	20240605	101800	10043670	2870	2875	2875	2870	501
651	20240605	101700	8605795	2870	2880	2880	2870	681
652	20240605	101600	6650415	2870	2870	2870	2870	0
653	20240605	101500	6650415	2870	2870	2870	2870	0
654	20240605	101400	6650415	2870	2870	2870	2870	0
655	20240605	101300	6650415	2870	2870	2870	2870	30
656	20240605	101200	6564315	2870	2880	2880	2870	398
657	20240605	101100	5420615	2870	2870	2870	2870	274
658	20240605	101000	4634235	2870	2870	2870	2870	1
659	20240605	100900	4631365	2875	2875	2875	2875	0
660	20240605	100800	4631365	2875	2875	2875	2875	35
661	20240605	100700	4530740	2870	2870	2870	2870	1
662	20240605	100600	4527870	2870	2870	2870	2870	0
663	20240605	100500	4527870	2870	2870	2875	2870	223
664	20240605	100400	3886860	2880	2880	2880	2880	1
665	20240605	100300	3883980	2880	2880	2880	2880	0
666	20240605	100200	3883980	2880	2880	2880	2880	0
667	20240605	100100	3883980	2880	2880	2880	2880	0
668	20240605	100000	3883980	2880	2880	2880	2880	45
669	20240605	095900	3754380	2880	2880	2880	2880	1
670	20240605	095800	3751500	2880	2870	2880	2870	2
671	20240605	095700	3745750	2880	2880	2880	2880	1
672	20240605	095600	3742870	2870	2870	2870	2870	10
673	20240605	095500	3714170	2870	2870	2870	2870	1
674	20240605	095400	3711300	2880	2880	2880	2880	0
675	20240605	095300	3711300	2880	2880	2880	2880	0
676	20240605	095200	3711300	2880	2880	2880	2880	0
677	20240605	095100	3711300	2880	2880	2880	2880	2
678	20240605	095000	3705540	2880	2880	2880	2880	0
679	20240605	094900	3705540	2880	2880	2880	2880	0
680	20240605	094800	3705540	2880	2880	2880	2880	0
681	20240605	094700	3705540	2880	2880	2880	2880	0
682	20240605	094600	3705540	2880	2880	2880	2880	0
683	20240605	094500	3705540	2880	2880	2880	2880	0
684	20240605	094400	3705540	2880	2880	2880	2880	1
685	20240605	094300	3702660	2880	2880	2880	2880	2
686	20240605	094200	3696900	2865	2865	2865	2865	0
687	20240605	094100	3696900	2865	2865	2865	2865	0
688	20240605	094000	3696900	2865	2865	2865	2865	0
689	20240605	093900	3696900	2865	2865	2865	2865	0
690	20240605	093800	3696900	2865	2865	2865	2865	0
691	20240605	093700	3696900	2865	2865	2865	2865	0
692	20240605	093600	3696900	2865	2865	2865	2865	0
693	20240605	093500	3696900	2865	2865	2865	2865	0
694	20240605	093400	3696900	2865	2865	2865	2865	0
695	20240605	093300	3696900	2865	2865	2865	2865	0
696	20240605	093200	3696900	2865	2865	2865	2865	0
697	20240605	093100	3696900	2865	2865	2865	2865	0
698	20240605	093000	3696900	2865	2865	2865	2865	0
699	20240605	092900	3696900	2865	2865	2865	2865	0
700	20240605	092800	3696900	2865	2865	2865	2865	0
701	20240605	092700	3696900	2865	2865	2865	2865	1
702	20240605	092600	3694035	2865	2865	2865	2865	0
703	20240605	092500	3694035	2865	2870	2875	2865	13
704	20240605	092400	3656725	2870	2870	2870	2870	90
705	20240605	092300	3398425	2865	2865	2865	2865	1
706	20240605	092200	3395560	2870	2865	2870	2865	2
707	20240605	092100	3389825	2865	2865	2865	2865	0
708	20240605	092000	3389825	2865	2870	2870	2865	2
709	20240605	091900	3384090	2865	2865	2865	2865	0
710	20240605	091800	3384090	2865	2865	2865	2865	1
711	20240605	091700	3381225	2870	2870	2870	2870	154
712	20240605	091600	2939245	2870	2870	2870	2870	1
713	20240605	091500	2936375	2880	2880	2880	2880	2
714	20240605	091400	2930615	2870	2870	2870	2870	1
715	20240605	091300	2927745	2870	2870	2870	2870	1
716	20240605	091200	2924875	2880	2880	2880	2880	1
717	20240605	091100	2921995	2875	2875	2875	2875	2
718	20240605	091000	2916245	2870	2870	2870	2870	0
719	20240605	090900	2916245	2870	2870	2870	2870	1
720	20240605	090800	2913375	2870	2870	2870	2870	0
721	20240605	090700	2913375	2870	2870	2870	2870	1
722	20240605	090600	2910505	2875	2875	2875	2875	29
723	20240605	090500	2827130	2875	2895	2895	2875	10
724	20240605	090400	2798200	2870	2870	2870	2870	1
725	20240605	090300	2795330	2895	2875	2895	2875	31
726	20240605	090200	2706185	2880	2880	2880	2880	1
727	20240605	090100	2703305	2940	2875	2940	2875	859
728	20240605	090000	189745	2875	2875	2875	2870	66