KissMeData/291810/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	210700	38668595	2980	2980	2980	2980	176
3	20240605	210600	38668595	2980	2980	2980	2980	0
4	20240605	210500	38668595	2980	2980	2980	2980	0
5	20240605	210400	38668595	2980	2980	2980	2980	0
6	20240605	210300	38668595	2980	2980	2980	2980	0
7	20240605	210200	38668595	2980	2980	2980	2980	0
8	20240605	210100	38668595	2980	2980	2980	2980	0
9	20240605	210000	38668595	2980	2980	2980	2980	0
10	20240605	205900	38668595	2980	2980	2980	2980	0
11	20240605	205800	38668595	2980	2980	2980	2980	0
12	20240605	205700	38668595	2980	2980	2980	2980	0
13	20240605	205600	38668595	2980	2980	2980	2980	0
14	20240605	205500	38668595	2980	2980	2980	2980	0
15	20240605	205400	38668595	2980	2980	2980	2980	0
16	20240605	205300	38668595	2980	2980	2980	2980	0
17	20240605	205200	38668595	2980	2980	2980	2980	0
18	20240605	205100	38668595	2980	2980	2980	2980	0
19	20240605	205000	38668595	2980	2980	2980	2980	0
20	20240605	204900	38668595	2980	2980	2980	2980	0
21	20240605	204800	38668595	2980	2980	2980	2980	0
22	20240605	204700	38668595	2980	2980	2980	2980	0
23	20240605	204600	38668595	2980	2980	2980	2980	0
24	20240605	204500	38668595	2980	2980	2980	2980	0
25	20240605	204400	38668595	2980	2980	2980	2980	0
26	20240605	204300	38668595	2980	2980	2980	2980	0
27	20240605	204200	38668595	2980	2980	2980	2980	0
28	20240605	204100	38668595	2980	2980	2980	2980	0
29	20240605	204000	38668595	2980	2980	2980	2980	0
30	20240605	203900	38668595	2980	2980	2980	2980	0
31	20240605	203800	38668595	2980	2980	2980	2980	0
32	20240605	203700	38668595	2980	2980	2980	2980	176
33	20240605	203600	38668595	2980	2980	2980	2980	0
34	20240605	203500	38668595	2980	2980	2980	2980	0
35	20240605	203400	38668595	2980	2980	2980	2980	0
36	20240605	203300	38668595	2980	2980	2980	2980	0
37	20240605	203200	38668595	2980	2980	2980	2980	0
38	20240605	203100	38668595	2980	2980	2980	2980	0
39	20240605	203000	38668595	2980	2980	2980	2980	0
40	20240605	202900	38668595	2980	2980	2980	2980	0
41	20240605	202800	38668595	2980	2980	2980	2980	0
42	20240605	202700	38668595	2980	2980	2980	2980	0
43	20240605	202600	38668595	2980	2980	2980	2980	0
44	20240605	202500	38668595	2980	2980	2980	2980	0
45	20240605	202400	38668595	2980	2980	2980	2980	0
46	20240605	202300	38668595	2980	2980	2980	2980	0
47	20240605	202200	38668595	2980	2980	2980	2980	0
48	20240605	202100	38668595	2980	2980	2980	2980	0
49	20240605	202000	38668595	2980	2980	2980	2980	0
50	20240605	201900	38668595	2980	2980	2980	2980	0
51	20240605	201800	38668595	2980	2980	2980	2980	0
52	20240605	201700	38668595	2980	2980	2980	2980	0
53	20240605	201600	38668595	2980	2980	2980	2980	0
54	20240605	201500	38668595	2980	2980	2980	2980	0
55	20240605	201400	38668595	2980	2980	2980	2980	0
56	20240605	201300	38668595	2980	2980	2980	2980	0
57	20240605	201200	38668595	2980	2980	2980	2980	0
58	20240605	201100	38668595	2980	2980	2980	2980	0
59	20240605	201000	38668595	2980	2980	2980	2980	0
60	20240605	200900	38668595	2980	2980	2980	2980	0
61	20240605	200800	38668595	2980	2980	2980	2980	0
62	20240605	200700	38668595	2980	2980	2980	2980	176
63	20240605	200600	38668595	2980	2980	2980	2980	0
64	20240605	200500	38668595	2980	2980	2980	2980	0
65	20240605	200400	38668595	2980	2980	2980	2980	0
66	20240605	200300	38668595	2980	2980	2980	2980	0
67	20240605	200200	38668595	2980	2980	2980	2980	0
68	20240605	200100	38668595	2980	2980	2980	2980	0
69	20240605	200000	38668595	2980	2980	2980	2980	0
70	20240605	195900	38668595	2980	2980	2980	2980	0
71	20240605	195800	38668595	2980	2980	2980	2980	0
72	20240605	195700	38668595	2980	2980	2980	2980	0
73	20240605	195600	38668595	2980	2980	2980	2980	0
74	20240605	195500	38668595	2980	2980	2980	2980	0
75	20240605	195400	38668595	2980	2980	2980	2980	0
76	20240605	195300	38668595	2980	2980	2980	2980	0
77	20240605	195200	38668595	2980	2980	2980	2980	0
78	20240605	195100	38668595	2980	2980	2980	2980	0
79	20240605	195000	38668595	2980	2980	2980	2980	0
80	20240605	194900	38668595	2980	2980	2980	2980	0
81	20240605	194800	38668595	2980	2980	2980	2980	0
82	20240605	194700	38668595	2980	2980	2980	2980	0
83	20240605	194600	38668595	2980	2980	2980	2980	0
84	20240605	194500	38668595	2980	2980	2980	2980	0
85	20240605	194400	38668595	2980	2980	2980	2980	0
86	20240605	194300	38668595	2980	2980	2980	2980	0
87	20240605	194200	38668595	2980	2980	2980	2980	0
88	20240605	194100	38668595	2980	2980	2980	2980	0
89	20240605	194000	38668595	2980	2980	2980	2980	0
90	20240605	193900	38668595	2980	2980	2980	2980	0
91	20240605	193800	38668595	2980	2980	2980	2980	0
92	20240605	193700	38668595	2980	2980	2980	2980	176
93	20240605	193600	38668595	2980	2980	2980	2980	0
94	20240605	193500	38668595	2980	2980	2980	2980	0
95	20240605	193400	38668595	2980	2980	2980	2980	0
96	20240605	193300	38668595	2980	2980	2980	2980	0
97	20240605	193200	38668595	2980	2980	2980	2980	0
98	20240605	193100	38668595	2980	2980	2980	2980	0
99	20240605	193000	38668595	2980	2980	2980	2980	0
100	20240605	192900	38668595	2980	2980	2980	2980	0
101	20240605	192800	38668595	2980	2980	2980	2980	0
102	20240605	192700	38668595	2980	2980	2980	2980	0
103	20240605	192600	38668595	2980	2980	2980	2980	0
104	20240605	192500	38668595	2980	2980	2980	2980	0
105	20240605	192400	38668595	2980	2980	2980	2980	0
106	20240605	192300	38668595	2980	2980	2980	2980	0
107	20240605	192200	38668595	2980	2980	2980	2980	0
108	20240605	192100	38668595	2980	2980	2980	2980	0
109	20240605	192000	38668595	2980	2980	2980	2980	0
110	20240605	191900	38668595	2980	2980	2980	2980	0
111	20240605	191800	38668595	2980	2980	2980	2980	0
112	20240605	191700	38668595	2980	2980	2980	2980	0
113	20240605	191600	38668595	2980	2980	2980	2980	0
114	20240605	191500	38668595	2980	2980	2980	2980	0
115	20240605	191400	38668595	2980	2980	2980	2980	0
116	20240605	191300	38668595	2980	2980	2980	2980	0
117	20240605	191200	38668595	2980	2980	2980	2980	0
118	20240605	191100	38668595	2980	2980	2980	2980	0
119	20240605	191000	38668595	2980	2980	2980	2980	0
120	20240605	190900	38668595	2980	2980	2980	2980	0
121	20240605	190800	38668595	2980	2980	2980	2980	0
122	20240605	190700	38668595	2980	2980	2980	2980	176
123	20240605	190600	38668595	2980	2980	2980	2980	0
124	20240605	190500	38668595	2980	2980	2980	2980	0
125	20240605	190400	38668595	2980	2980	2980	2980	0
126	20240605	190300	38668595	2980	2980	2980	2980	0
127	20240605	190200	38668595	2980	2980	2980	2980	0
128	20240605	190100	38668595	2980	2980	2980	2980	0
129	20240605	190000	38668595	2980	2980	2980	2980	0
130	20240605	185900	38668595	2980	2980	2980	2980	0
131	20240605	185800	38668595	2980	2980	2980	2980	0
132	20240605	185700	38668595	2980	2980	2980	2980	0
133	20240605	185600	38668595	2980	2980	2980	2980	0
134	20240605	185500	38668595	2980	2980	2980	2980	0
135	20240605	185400	38668595	2980	2980	2980	2980	0
136	20240605	185300	38668595	2980	2980	2980	2980	0
137	20240605	185200	38668595	2980	2980	2980	2980	0
138	20240605	185100	38668595	2980	2980	2980	2980	0
139	20240605	185000	38668595	2980	2980	2980	2980	0
140	20240605	184900	38668595	2980	2980	2980	2980	0
141	20240605	184800	38668595	2980	2980	2980	2980	0
142	20240605	184700	38668595	2980	2980	2980	2980	0
143	20240605	184600	38668595	2980	2980	2980	2980	0
144	20240605	184500	38668595	2980	2980	2980	2980	0
145	20240605	184400	38668595	2980	2980	2980	2980	0
146	20240605	184300	38668595	2980	2980	2980	2980	0
147	20240605	184200	38668595	2980	2980	2980	2980	0
148	20240605	184100	38668595	2980	2980	2980	2980	0
149	20240605	184000	38668595	2980	2980	2980	2980	0
150	20240605	183900	38668595	2980	2980	2980	2980	0
151	20240605	183800	38668595	2980	2980	2980	2980	0
152	20240605	183700	38668595	2980	2980	2980	2980	176
153	20240605	183600	38668595	2980	2980	2980	2980	0
154	20240605	183500	38668595	2980	2980	2980	2980	0
155	20240605	183400	38668595	2980	2980	2980	2980	0
156	20240605	183300	38668595	2980	2980	2980	2980	0
157	20240605	183200	38668595	2980	2980	2980	2980	0
158	20240605	183100	38668595	2980	2980	2980	2980	0
159	20240605	183000	38668595	2980	2980	2980	2980	0
160	20240605	182900	38668595	2980	2980	2980	2980	0
161	20240605	182800	38668595	2980	2980	2980	2980	0
162	20240605	182700	38668595	2980	2980	2980	2980	0
163	20240605	182600	38668595	2980	2980	2980	2980	0
164	20240605	182500	38668595	2980	2980	2980	2980	0
165	20240605	182400	38668595	2980	2980	2980	2980	0
166	20240605	182300	38668595	2980	2980	2980	2980	0
167	20240605	182200	38668595	2980	2980	2980	2980	0
168	20240605	182100	38668595	2980	2980	2980	2980	0
169	20240605	182000	38668595	2980	2980	2980	2980	0
170	20240605	181900	38668595	2980	2980	2980	2980	0
171	20240605	181800	38668595	2980	2980	2980	2980	0
172	20240605	181700	38668595	2980	2980	2980	2980	0
173	20240605	181600	38668595	2980	2980	2980	2980	0
174	20240605	181500	38668595	2980	2980	2980	2980	0
175	20240605	181400	38668595	2980	2980	2980	2980	0
176	20240605	181300	38668595	2980	2980	2980	2980	0
177	20240605	181200	38668595	2980	2980	2980	2980	0
178	20240605	181100	38668595	2980	2980	2980	2980	0
179	20240605	181000	38668595	2980	2980	2980	2980	0
180	20240605	180900	38668595	2980	2980	2980	2980	0
181	20240605	180800	38668595	2980	2980	2980	2980	0
182	20240605	180700	38668595	2980	2980	2980	2980	176
183	20240605	180600	38668595	2980	2980	2980	2980	0
184	20240605	180500	38668595	2980	2980	2980	2980	0
185	20240605	180400	38668595	2980	2980	2980	2980	0
186	20240605	180300	38668595	2980	2980	2980	2980	0
187	20240605	180200	38668595	2980	2980	2980	2980	0
188	20240605	180100	38668595	2980	2980	2980	2980	0
189	20240605	180000	38668595	2980	2980	2980	2980	0
190	20240605	175900	38668595	2980	2980	2980	2980	0
191	20240605	175800	38668595	2980	2980	2980	2980	0
192	20240605	175700	38668595	2980	2980	2980	2980	0
193	20240605	175600	38668595	2980	2980	2980	2980	0
194	20240605	175500	38668595	2980	2980	2980	2980	0
195	20240605	175400	38668595	2980	2980	2980	2980	0
196	20240605	175300	38668595	2980	2980	2980	2980	0
197	20240605	175200	38668595	2980	2980	2980	2980	0
198	20240605	175100	38668595	2980	2980	2980	2980	0
199	20240605	175000	38668595	2980	2980	2980	2980	0
200	20240605	174900	38668595	2980	2980	2980	2980	0
201	20240605	174800	38668595	2980	2980	2980	2980	0
202	20240605	174700	38668595	2980	2980	2980	2980	0
203	20240605	174600	38668595	2980	2980	2980	2980	0
204	20240605	174500	38668595	2980	2980	2980	2980	0
205	20240605	174400	38668595	2980	2980	2980	2980	0
206	20240605	174300	38668595	2980	2980	2980	2980	0
207	20240605	174200	38668595	2980	2980	2980	2980	0
208	20240605	174100	38668595	2980	2980	2980	2980	0
209	20240605	174000	38668595	2980	2980	2980	2980	0
210	20240605	173900	38668595	2980	2980	2980	2980	0
211	20240605	173800	38668595	2980	2980	2980	2980	0
212	20240605	173700	38668595	2980	2980	2980	2980	176
213	20240605	173600	38668595	2980	2980	2980	2980	0
214	20240605	173500	38668595	2980	2980	2980	2980	0
215	20240605	173400	38668595	2980	2980	2980	2980	0
216	20240605	173300	38668595	2980	2980	2980	2980	0
217	20240605	173200	38668595	2980	2980	2980	2980	0
218	20240605	173100	38668595	2980	2980	2980	2980	0
219	20240605	173000	38668595	2980	2980	2980	2980	0
220	20240605	172900	38668595	2980	2980	2980	2980	0
221	20240605	172800	38668595	2980	2980	2980	2980	0
222	20240605	172700	38668595	2980	2980	2980	2980	0
223	20240605	172600	38668595	2980	2980	2980	2980	0
224	20240605	172500	38668595	2980	2980	2980	2980	0
225	20240605	172400	38668595	2980	2980	2980	2980	0
226	20240605	172300	38668595	2980	2980	2980	2980	0
227	20240605	172200	38668595	2980	2980	2980	2980	0
228	20240605	172100	38668595	2980	2980	2980	2980	0
229	20240605	172000	38668595	2980	2980	2980	2980	0
230	20240605	171900	38668595	2980	2980	2980	2980	0
231	20240605	171800	38668595	2980	2980	2980	2980	0
232	20240605	171700	38668595	2980	2980	2980	2980	0
233	20240605	171600	38668595	2980	2980	2980	2980	0
234	20240605	171500	38668595	2980	2980	2980	2980	0
235	20240605	171400	38668595	2980	2980	2980	2980	0
236	20240605	171300	38668595	2980	2980	2980	2980	0
237	20240605	171200	38668595	2980	2980	2980	2980	0
238	20240605	171100	38668595	2980	2980	2980	2980	0
239	20240605	171000	38668595	2980	2980	2980	2980	0
240	20240605	170900	38668595	2980	2980	2980	2980	0
241	20240605	170800	38668595	2980	2980	2980	2980	0
242	20240605	170700	38668595	2980	2980	2980	2980	176
243	20240605	170600	38668595	2980	2980	2980	2980	0
244	20240605	170500	38668595	2980	2980	2980	2980	0
245	20240605	170400	38668595	2980	2980	2980	2980	0
246	20240605	170300	38668595	2980	2980	2980	2980	0
247	20240605	170200	38668595	2980	2980	2980	2980	0
248	20240605	170100	38668595	2980	2980	2980	2980	0
249	20240605	170000	38668595	2980	2980	2980	2980	0
250	20240605	165900	38668595	2980	2980	2980	2980	0
251	20240605	165800	38668595	2980	2980	2980	2980	0
252	20240605	165700	38668595	2980	2980	2980	2980	0
253	20240605	165600	38668595	2980	2980	2980	2980	0
254	20240605	165500	38668595	2980	2980	2980	2980	0
255	20240605	165400	38668595	2980	2980	2980	2980	0
256	20240605	165300	38668595	2980	2980	2980	2980	0
257	20240605	165200	38668595	2980	2980	2980	2980	0
258	20240605	165100	38668595	2980	2980	2980	2980	0
259	20240605	165000	38668595	2980	2980	2980	2980	0
260	20240605	164900	38668595	2980	2980	2980	2980	0
261	20240605	164800	38668595	2980	2980	2980	2980	0
262	20240605	164700	38668595	2980	2980	2980	2980	0
263	20240605	164600	38668595	2980	2980	2980	2980	0
264	20240605	164500	38668595	2980	2980	2980	2980	0
265	20240605	164400	38668595	2980	2980	2980	2980	0
266	20240605	164300	38668595	2980	2980	2980	2980	0
267	20240605	164200	38668595	2980	2980	2980	2980	0
268	20240605	164100	38668595	2980	2980	2980	2980	0
269	20240605	164000	38668595	2980	2980	2980	2980	0
270	20240605	163900	38668595	2980	2980	2980	2980	0
271	20240605	163800	38668595	2980	2980	2980	2980	0
272	20240605	163700	38668595	2980	2980	2980	2980	176
273	20240605	163600	38668595	2980	2980	2980	2980	0
274	20240605	163500	38668595	2980	2980	2980	2980	0
275	20240605	163400	38668595	2980	2980	2980	2980	0
276	20240605	163300	38668595	2980	2980	2980	2980	0
277	20240605	163200	38668595	2980	2980	2980	2980	0
278	20240605	163100	38668595	2980	2980	2980	2980	0
279	20240605	163000	38668595	2980	2980	2980	2980	0
280	20240605	162900	38668595	2980	2980	2980	2980	0
281	20240605	162800	38668595	2980	2980	2980	2980	0
282	20240605	162700	38668595	2980	2980	2980	2980	0
283	20240605	162600	38668595	2980	2980	2980	2980	0
284	20240605	162500	38668595	2980	2980	2980	2980	0
285	20240605	162400	38668595	2980	2980	2980	2980	0
286	20240605	162300	38668595	2980	2980	2980	2980	0
287	20240605	162200	38668595	2980	2980	2980	2980	0
288	20240605	162100	38668595	2980	2980	2980	2980	0
289	20240605	162000	38668595	2980	2980	2980	2980	0
290	20240605	161900	38668595	2980	2980	2980	2980	0
291	20240605	161800	38668595	2980	2980	2980	2980	0
292	20240605	161700	38668595	2980	2980	2980	2980	0
293	20240605	161600	38668595	2980	2980	2980	2980	0
294	20240605	161500	38668595	2980	2980	2980	2980	0
295	20240605	161400	38668595	2980	2980	2980	2980	0
296	20240605	161300	38668595	2980	2980	2980	2980	0
297	20240605	161200	38668595	2980	2980	2980	2980	0
298	20240605	161100	38668595	2980	2980	2980	2980	0
299	20240605	161000	38668595	2980	2980	2980	2980	0
300	20240605	160900	38668595	2980	2980	2980	2980	0
301	20240605	160800	38668595	2980	2980	2980	2980	0
302	20240605	160700	38668595	2980	2980	2980	2980	176
303	20240605	160600	38668595	2980	2980	2980	2980	0
304	20240605	160500	38668595	2980	2980	2980	2980	0
305	20240605	160400	38668595	2980	2980	2980	2980	0
306	20240605	160300	38668595	2980	2980	2980	2980	0
307	20240605	160200	38668595	2980	2980	2980	2980	0
308	20240605	160100	38668595	2980	2980	2980	2980	0
309	20240605	160000	38668595	2980	2980	2980	2980	0
310	20240605	155900	38668595	2980	2980	2980	2980	0
311	20240605	155800	38668595	2980	2980	2980	2980	0
312	20240605	155700	38668595	2980	2980	2980	2980	0
313	20240605	155600	38668595	2980	2980	2980	2980	0
314	20240605	155500	38668595	2980	2980	2980	2980	0
315	20240605	155400	38668595	2980	2980	2980	2980	0
316	20240605	155300	38668595	2980	2980	2980	2980	0
317	20240605	155200	38668595	2980	2980	2980	2980	0
318	20240605	155100	38668595	2980	2980	2980	2980	0
319	20240605	155000	38668595	2980	2980	2980	2980	0
320	20240605	154900	38668595	2980	2980	2980	2980	0
321	20240605	154800	38668595	2980	2980	2980	2980	0
322	20240605	154700	38668595	2980	2980	2980	2980	0
323	20240605	154600	38668595	2980	2980	2980	2980	0
324	20240605	154500	38668595	2980	2980	2980	2980	0
325	20240605	154400	38668595	2980	2980	2980	2980	0
326	20240605	154300	38668595	2980	2980	2980	2980	0
327	20240605	154200	38668595	2980	2980	2980	2980	0
328	20240605	154100	38668595	2980	2980	2980	2980	0
329	20240605	154000	38668595	2980	2980	2980	2980	0
330	20240605	153900	38668595	2980	2980	2980	2980	0
331	20240605	153800	38668595	2980	2980	2980	2980	0
332	20240605	153700	38668595	2980	2980	2980	2980	176
333	20240605	153600	38668595	2980	2980	2980	2980	0
334	20240605	153500	38668595	2980	2980	2980	2980	0
335	20240605	153400	38668595	2980	2980	2980	2980	0
336	20240605	153300	38668595	2980	2980	2980	2980	0
337	20240605	153200	38668595	2980	2980	2980	2980	0
338	20240605	153100	38668595	2980	2980	2980	2980	0
339	20240605	153000	38668595	2980	2980	2980	2980	176
340	20240605	152900	38144115	2980	2980	2980	2980	0
341	20240605	152800	38144115	2980	2980	2980	2980	0
342	20240605	152700	38144115	2980	2980	2980	2980	0
343	20240605	152600	38144115	2980	2980	2980	2980	0
344	20240605	152500	38144115	2980	2980	2980	2980	0
345	20240605	152400	38144115	2980	2980	2980	2980	0
346	20240605	152300	38144115	2980	2980	2980	2980	0
347	20240605	152200	38144115	2980	2980	2980	2980	0
348	20240605	152100	38144115	2980	2980	2980	2980	0
349	20240605	152000	38144115	2980	2980	2980	2980	0
350	20240605	151900	38144115	2980	2980	2980	2980	0
351	20240605	151800	38144115	2980	2980	2980	2980	11
352	20240605	151700	38111335	2980	2980	2980	2980	1080
353	20240605	151600	34892935	2985	2985	2985	2985	1
354	20240605	151500	34889950	2985	2985	2985	2985	0
355	20240605	151400	34889950	2985	2985	2985	2985	1
356	20240605	151300	34886965	2985	2985	2985	2985	0
357	20240605	151200	34886965	2985	2985	2985	2985	1
358	20240605	151100	34883980	2985	2985	2985	2985	0
359	20240605	151000	34883980	2985	2985	2985	2985	1
360	20240605	150900	34880995	2980	2985	2985	2980	51
361	20240605	150800	34728965	2985	2985	2985	2985	0
362	20240605	150700	34728965	2985	2985	2985	2985	1
363	20240605	150600	34725980	2985	2985	2985	2985	0
364	20240605	150500	34725980	2985	2985	2985	2985	1
365	20240605	150400	34722995	2985	2985	2985	2985	0
366	20240605	150300	34722995	2985	2985	2985	2985	1
367	20240605	150200	34720010	2980	2980	2980	2980	0
368	20240605	150100	34720010	2980	2985	2985	2980	81
369	20240605	150000	34478625	2985	2985	2985	2985	0
370	20240605	145900	34478625	2985	2985	2985	2985	1
371	20240605	145800	34475640	2985	2985	2985	2985	0
372	20240605	145700	34475640	2985	2985	2985	2985	0
373	20240605	145600	34475640	2985	2985	2985	2985	1
374	20240605	145500	34472655	2985	2985	2985	2985	0
375	20240605	145400	34472655	2985	2985	2985	2985	1
376	20240605	145300	34469670	2985	2985	2985	2985	0
377	20240605	145200	34469670	2985	2985	2985	2985	63
378	20240605	145100	34281615	2985	2985	2985	2985	40
379	20240605	145000	34162215	2985	2985	2985	2985	1
380	20240605	144900	34159230	2985	2985	2985	2985	0
381	20240605	144800	34159230	2985	2985	2985	2985	1
382	20240605	144700	34156245	2985	2985	2985	2985	0
383	20240605	144600	34156245	2985	2985	2985	2985	1
384	20240605	144500	34153260	2985	2985	2985	2985	0
385	20240605	144400	34153260	2985	2985	2985	2985	0
386	20240605	144300	34153260	2985	2985	2985	2985	4
387	20240605	144200	34141320	2985	2980	2985	2980	77
388	20240605	144100	33911855	2985	2985	2985	2985	1
389	20240605	144000	33908870	2985	2985	2985	2985	0
390	20240605	143900	33908870	2985	2985	2985	2985	1
391	20240605	143800	33905885	2985	2985	2985	2985	0
392	20240605	143700	33905885	2985	2985	2985	2985	1
393	20240605	143600	33902900	2985	2985	2985	2985	0
394	20240605	143500	33902900	2985	2985	2985	2985	1
395	20240605	143400	33899915	2985	2985	2985	2985	0
396	20240605	143300	33899915	2985	2985	2985	2985	0
397	20240605	143200	33899915	2985	2985	2985	2985	1
398	20240605	143100	33896930	2985	2985	2985	2985	0
399	20240605	143000	33896930	2985	2985	2985	2985	1
400	20240605	142900	33893945	2985	2985	2985	2985	0
401	20240605	142800	33893945	2985	2985	2985	2985	1
402	20240605	142700	33890960	2985	2985	2985	2985	0
403	20240605	142600	33890960	2985	2985	2985	2985	1
404	20240605	142500	33887975	2990	2990	2990	2990	23
405	20240605	142400	33819205	2985	2985	2985	2985	1
406	20240605	142300	33816220	2985	2985	2985	2985	0
407	20240605	142200	33816220	2985	2985	2985	2985	1
408	20240605	142100	33813235	2985	2985	2985	2985	0
409	20240605	142000	33813235	2985	2985	2985	2985	0
410	20240605	141900	33813235	2985	2985	2985	2985	1
411	20240605	141800	33810250	2985	2985	2985	2985	0
412	20240605	141700	33810250	2985	2985	2985	2985	15
413	20240605	141600	33765475	2990	2990	2990	2990	0
414	20240605	141500	33765475	2990	2990	2990	2990	0
415	20240605	141400	33765475	2990	2990	2990	2990	0
416	20240605	141300	33765475	2990	2990	2990	2990	0
417	20240605	141200	33765475	2990	2990	2990	2990	0
418	20240605	141100	33765475	2990	2990	2990	2990	0
419	20240605	141000	33765475	2990	2990	2990	2990	0
420	20240605	140900	33765475	2990	2990	2990	2990	1
421	20240605	140800	33762485	2995	2995	2995	2995	0
422	20240605	140700	33762485	2995	2995	2995	2995	0
423	20240605	140600	33762485	2995	2995	2995	2995	0
424	20240605	140500	33762485	2995	2995	2995	2995	0
425	20240605	140400	33762485	2995	2995	2995	2995	0
426	20240605	140300	33762485	2995	2995	2995	2995	0
427	20240605	140200	33762485	2995	2995	2995	2995	0
428	20240605	140100	33762485	2995	2995	2995	2995	0
429	20240605	140000	33762485	2995	2995	2995	2995	0
430	20240605	135900	33762485	2995	2995	2995	2995	0
431	20240605	135800	33762485	2995	2995	2995	2995	0
432	20240605	135700	33762485	2995	2995	2995	2995	0
433	20240605	135600	33762485	2995	2995	2995	2995	0
434	20240605	135500	33762485	2995	2995	2995	2995	0
435	20240605	135400	33762485	2995	2995	2995	2995	0
436	20240605	135300	33762485	2995	2995	2995	2995	1
437	20240605	135200	33759490	2985	2985	2985	2985	0
438	20240605	135100	33759490	2985	2985	2985	2985	0
439	20240605	135000	33759490	2985	2985	2985	2985	0
440	20240605	134900	33759490	2985	2985	2985	2985	0
441	20240605	134800	33759490	2985	2985	2985	2985	4
442	20240605	134700	33747550	2985	2985	2985	2985	1
443	20240605	134600	33744565	2985	2985	2985	2985	0
444	20240605	134500	33744565	2985	2985	2985	2985	10
445	20240605	134400	33714715	2985	2985	2985	2985	1
446	20240605	134300	33711730	2985	2985	2985	2985	0
447	20240605	134200	33711730	2985	2985	2985	2985	1
448	20240605	134100	33708745	2985	2985	2985	2985	0
449	20240605	134000	33708745	2985	2985	2985	2985	1
450	20240605	133900	33705760	2985	2985	2985	2985	0
451	20240605	133800	33705760	2985	2985	2985	2985	1
452	20240605	133700	33702775	2985	2985	2985	2985	0
453	20240605	133600	33702775	2985	2985	2985	2985	1
454	20240605	133500	33699790	2980	2985	2985	2980	173
455	20240605	133400	33184210	2995	2995	2995	2995	0
456	20240605	133300	33184210	2995	2995	2995	2995	0
457	20240605	133200	33184210	2995	2995	2995	2995	0
458	20240605	133100	33184210	2995	2995	2995	2995	0
459	20240605	133000	33184210	2995	2995	2995	2995	0
460	20240605	132900	33184210	2995	2995	2995	2995	0
461	20240605	132800	33184210	2995	2995	2995	2995	0
462	20240605	132700	33184210	2995	2995	2995	2995	0
463	20240605	132600	33184210	2995	2995	2995	2995	0
464	20240605	132500	33184210	2995	2995	2995	2995	0
465	20240605	132400	33184210	2995	2995	2995	2995	0
466	20240605	132300	33184210	2995	2995	2995	2995	2
467	20240605	132200	33178220	2995	2995	2995	2995	0
468	20240605	132100	33178220	2995	2995	2995	2995	0
469	20240605	132000	33178220	2995	2995	2995	2995	0
470	20240605	131900	33178220	2995	2995	2995	2995	0
471	20240605	131800	33178220	2995	2995	2995	2995	1
472	20240605	131700	33175225	2985	2985	2985	2985	4
473	20240605	131600	33163285	2995	2995	2995	2995	6
474	20240605	131500	33145315	2995	2995	2995	2995	0
475	20240605	131400	33145315	2995	2995	2995	2995	0
476	20240605	131300	33145315	2995	2995	2995	2995	0
477	20240605	131200	33145315	2995	2995	2995	2995	0
478	20240605	131100	33145315	2995	2995	2995	2995	0
479	20240605	131000	33145315	2995	2995	2995	2995	0
480	20240605	130900	33145315	2995	2995	2995	2995	0
481	20240605	130800	33145315	2995	2985	2995	2980	282
482	20240605	130700	32304915	2995	2995	2995	2995	0
483	20240605	130600	32304915	2995	2995	2995	2995	0
484	20240605	130500	32304915	2995	2995	2995	2995	0
485	20240605	130400	32304915	2995	2995	2995	2995	0
486	20240605	130300	32304915	2995	2995	2995	2995	0
487	20240605	130200	32304915	2995	2995	2995	2995	1
488	20240605	130100	32301920	2985	2985	2985	2985	0
489	20240605	130000	32301920	2985	2985	2985	2985	0
490	20240605	125900	32301920	2985	2985	2985	2985	0
491	20240605	125800	32301920	2985	2985	2985	2985	0
492	20240605	125700	32301920	2985	2985	2985	2985	427
493	20240605	125600	31027325	2985	2985	2985	2985	1
494	20240605	125500	31024340	2985	2985	2985	2985	178
495	20240605	125400	30493010	2985	2985	2985	2985	1
496	20240605	125300	30490025	2985	2985	2985	2985	0
497	20240605	125200	30490025	2985	2985	2985	2985	17
498	20240605	125100	30439280	2985	2985	2985	2985	0
499	20240605	125000	30439280	2985	2985	2985	2985	0
500	20240605	124900	30439280	2985	2985	2985	2985	0
501	20240605	124800	30439280	2985	2985	2985	2985	0
502	20240605	124700	30439280	2985	2990	2990	2985	156
503	20240605	124600	29973395	3010	3010	3010	3010	0
504	20240605	124500	29973395	3010	3010	3010	3010	0
505	20240605	124400	29973395	3010	3010	3010	3010	0
506	20240605	124300	29973395	3010	3010	3010	3010	0
507	20240605	124200	29973395	3010	3010	3010	3010	0
508	20240605	124100	29973395	3010	3010	3010	3010	0
509	20240605	124000	29973395	3010	3010	3010	3010	0
510	20240605	123900	29973395	3010	3010	3010	3010	0
511	20240605	123800	29973395	3010	3010	3010	3010	0
512	20240605	123700	29973395	3010	3010	3010	3010	0
513	20240605	123600	29973395	3010	3010	3010	3010	1
514	20240605	123500	29970385	3010	3010	3010	3010	0
515	20240605	123400	29970385	3010	3010	3010	3010	0
516	20240605	123300	29970385	3010	3010	3010	3010	2
517	20240605	123200	29964365	3015	3015	3015	3015	0
518	20240605	123100	29964365	3015	3015	3015	3015	0
519	20240605	123000	29964365	3015	3015	3015	3015	0
520	20240605	122900	29964365	3015	3015	3015	3015	0
521	20240605	122800	29964365	3015	3015	3015	3015	0
522	20240605	122700	29964365	3015	3015	3015	3015	0
523	20240605	122600	29964365	3015	3015	3015	3015	0
524	20240605	122500	29964365	3015	3015	3015	3015	0
525	20240605	122400	29964365	3015	3015	3015	3015	0
526	20240605	122300	29964365	3015	3015	3015	3015	0
527	20240605	122200	29964365	3015	3015	3015	3015	0
528	20240605	122100	29964365	3015	3015	3015	3015	0
529	20240605	122000	29964365	3015	3015	3015	3015	0
530	20240605	121900	29964365	3015	3015	3015	3015	0
531	20240605	121800	29964365	3015	3015	3015	3015	0
532	20240605	121700	29964365	3015	3015	3015	3015	0
533	20240605	121600	29964365	3015	3015	3015	3015	0
534	20240605	121500	29964365	3015	3015	3015	3015	0
535	20240605	121400	29964365	3015	3015	3015	3015	0
536	20240605	121300	29964365	3015	3015	3015	3015	0
537	20240605	121200	29964365	3015	3015	3015	3015	0
538	20240605	121100	29964365	3015	3015	3015	3015	0
539	20240605	121000	29964365	3015	3015	3015	3015	1
540	20240605	120900	29961350	2980	2980	2980	2980	0
541	20240605	120800	29961350	2980	2980	2980	2980	0
542	20240605	120700	29961350	2980	2980	2980	2980	0
543	20240605	120600	29961350	2980	2980	2980	2980	0
544	20240605	120500	29961350	2980	3010	3010	2980	1500
545	20240605	120400	25448755	3010	3010	3010	3010	0
546	20240605	120300	25448755	3010	3010	3010	3010	93
547	20240605	120200	25168825	3010	3010	3010	3010	0
548	20240605	120100	25168825	3010	3010	3010	3010	0
549	20240605	120000	25168825	3010	3010	3010	3010	161
550	20240605	115900	24684215	3010	2995	3010	2995	329
551	20240605	115800	23695260	2995	2995	2995	2995	0
552	20240605	115700	23695260	2995	2995	2995	2995	0
553	20240605	115600	23695260	2995	2995	2995	2995	1
554	20240605	115500	23692265	2985	2985	2985	2985	0
555	20240605	115400	23692265	2985	2985	2985	2985	0
556	20240605	115300	23692265	2985	2985	2985	2985	0
557	20240605	115200	23692265	2985	2985	2985	2985	0
558	20240605	115100	23692265	2985	2985	2985	2985	0
559	20240605	115000	23692265	2985	2985	2985	2985	0
560	20240605	114900	23692265	2985	2985	2985	2985	100
561	20240605	114800	23393765	2995	2995	2995	2995	0
562	20240605	114700	23393765	2995	2995	2995	2995	0
563	20240605	114600	23393765	2995	2995	2995	2995	0
564	20240605	114500	23393765	2995	2995	2995	2995	0
565	20240605	114400	23393765	2995	2995	2995	2995	0
566	20240605	114300	23393765	2995	2995	2995	2995	0
567	20240605	114200	23393765	2995	2995	2995	2995	5
568	20240605	114100	23378790	2995	2995	2995	2995	0
569	20240605	114000	23378790	2995	2995	2995	2995	0
570	20240605	113900	23378790	2995	2995	2995	2995	0
571	20240605	113800	23378790	2995	2995	2995	2995	0
572	20240605	113700	23378790	2995	2995	2995	2995	0
573	20240605	113600	23378790	2995	2995	2995	2995	0
574	20240605	113500	23378790	2995	2995	2995	2995	0
575	20240605	113400	23378790	2995	2995	2995	2995	0
576	20240605	113300	23378790	2995	2995	2995	2995	0
577	20240605	113200	23378790	2995	2995	2995	2995	0
578	20240605	113100	23378790	2995	2995	2995	2995	0
579	20240605	113000	23378790	2995	2995	2995	2995	0
580	20240605	112900	23378790	2995	2995	2995	2995	2
581	20240605	112800	23372800	2980	2980	2980	2980	0
582	20240605	112700	23372800	2980	2985	2985	2980	980
583	20240605	112600	20451855	3005	3005	3005	3005	0
584	20240605	112500	20451855	3005	3005	3005	3005	10
585	20240605	112400	20421805	3005	3005	3005	3005	0
586	20240605	112300	20421805	3005	3005	3005	3005	0
587	20240605	112200	20421805	3005	3005	3005	3005	0
588	20240605	112100	20421805	3005	3005	3005	3005	0
589	20240605	112000	20421805	3005	3005	3005	3005	0
590	20240605	111900	20421805	3005	3005	3005	3005	0
591	20240605	111800	20421805	3005	3005	3005	3005	0
592	20240605	111700	20421805	3005	3005	3005	3005	0
593	20240605	111600	20421805	3005	3005	3005	3005	0
594	20240605	111500	20421805	3005	3005	3005	3005	0
595	20240605	111400	20421805	3005	3005	3005	3005	0
596	20240605	111300	20421805	3005	3005	3005	3005	0
597	20240605	111200	20421805	3005	3005	3005	3005	1
598	20240605	111100	20418800	2985	2985	2985	2985	0
599	20240605	111000	20418800	2985	2985	2985	2985	0
600	20240605	110900	20418800	2985	2985	2985	2985	0
601	20240605	110800	20418800	2985	2985	2985	2985	0
602	20240605	110700	20418800	2985	2985	2985	2985	0
603	20240605	110600	20418800	2985	2985	2985	2985	0
604	20240605	110500	20418800	2985	2985	2985	2985	0
605	20240605	110400	20418800	2985	2985	2985	2985	0
606	20240605	110300	20418800	2985	2985	2985	2985	0
607	20240605	110200	20418800	2985	2985	2985	2985	215
608	20240605	110100	19777025	2985	2985	2985	2985	1
609	20240605	110000	19774040	2985	2985	2985	2985	2
610	20240605	105900	19768070	2985	2985	2985	2985	0
611	20240605	105800	19768070	2985	2985	2985	2985	11
612	20240605	105700	19735235	2985	2985	2985	2985	0
613	20240605	105600	19735235	2985	2985	2985	2985	1
614	20240605	105500	19732250	2980	2980	2980	2980	100
615	20240605	105400	19434250	2985	2985	2985	2985	1
616	20240605	105300	19431265	2985	2985	2985	2985	0
617	20240605	105200	19431265	2985	2985	2985	2985	1
618	20240605	105100	19428280	2985	2985	2985	2985	960
619	20240605	105000	16562680	2985	2985	2985	2985	1
620	20240605	104900	16559695	2985	2985	2985	2985	0
621	20240605	104800	16559695	2985	2985	2985	2985	1
622	20240605	104700	16556710	2985	2985	2985	2985	0
623	20240605	104600	16556710	2985	2985	2985	2985	0
624	20240605	104500	16556710	2985	2985	2985	2985	1
625	20240605	104400	16553725	2985	2985	2985	2985	0
626	20240605	104300	16553725	2985	2985	2985	2985	1
627	20240605	104200	16550740	2985	2985	2985	2985	0
628	20240605	104100	16550740	2985	2985	2985	2985	1
629	20240605	104000	16547755	2980	2985	2985	2980	150
630	20240605	103900	16100010	2985	2985	2985	2985	1
631	20240605	103800	16097025	2985	2985	2985	2985	0
632	20240605	103700	16097025	2985	2985	2985	2985	1
633	20240605	103600	16094040	2985	2985	2985	2985	0
634	20240605	103500	16094040	2985	2985	2985	2985	0
635	20240605	103400	16094040	2985	2985	2985	2985	1
636	20240605	103300	16091055	2985	2985	2985	2985	0
637	20240605	103200	16091055	2985	2985	2985	2985	1
638	20240605	103100	16088070	2985	2985	2985	2985	0
639	20240605	103000	16088070	2985	2985	2985	2985	1
640	20240605	102900	16085085	2985	2985	2985	2985	0
641	20240605	102800	16085085	2985	2985	2985	2985	1
642	20240605	102700	16082100	2985	2985	2985	2985	0
643	20240605	102600	16082100	2985	2985	2985	2985	1
644	20240605	102500	16079115	2985	2985	2985	2985	0
645	20240605	102400	16079115	2985	2985	2985	2985	0
646	20240605	102300	16079115	2985	2985	2985	2985	101
647	20240605	102200	15777630	2985	2985	2985	2985	0
648	20240605	102100	15777630	2985	2985	2985	2985	1
649	20240605	102000	15774645	2985	2985	2985	2985	0
650	20240605	101900	15774645	2985	2985	2985	2985	1
651	20240605	101800	15771660	2985	2985	2985	2985	0
652	20240605	101700	15771660	2985	2985	2985	2985	1
653	20240605	101600	15768675	2985	2985	2985	2985	33
654	20240605	101500	15670170	2985	2985	2985	2985	1
655	20240605	101400	15667185	2985	2985	2985	2985	0
656	20240605	101300	15667185	2985	2985	2985	2985	1
657	20240605	101200	15664200	2985	2985	2985	2985	0
658	20240605	101100	15664200	2985	2985	2985	2985	1
659	20240605	101000	15661215	2985	2985	2985	2985	1
660	20240605	100900	15658230	2985	2985	2985	2985	0
661	20240605	100800	15658230	2985	2985	2985	2985	1
662	20240605	100700	15655245	2985	2985	2985	2985	0
663	20240605	100600	15655245	2985	2985	2985	2985	1
664	20240605	100500	15652260	2985	2985	2985	2985	1
665	20240605	100400	15649275	2985	2985	2985	2985	1
666	20240605	100300	15646290	2985	2985	2985	2985	34
667	20240605	100200	15544800	2985	2985	2985	2985	1
668	20240605	100100	15541815	2985	2985	2985	2985	0
669	20240605	100000	15541815	2985	2985	2985	2985	0
670	20240605	095900	15541815	2985	2985	2985	2985	2
671	20240605	095800	15535845	2985	2985	2985	2985	0
672	20240605	095700	15535845	2985	2985	2985	2985	6
673	20240605	095600	15517935	2985	2980	2985	2980	201
674	20240605	095500	14918950	2980	2980	2980	2980	2
675	20240605	095400	14912990	2980	2980	2980	2980	0
676	20240605	095300	14912990	2980	2980	2980	2980	1
677	20240605	095200	14910010	2975	2975	2975	2975	0
678	20240605	095100	14910010	2975	2975	2975	2975	1
679	20240605	095000	14907035	2975	2975	2975	2975	0
680	20240605	094900	14907035	2975	2975	2975	2975	1
681	20240605	094800	14904060	2985	2985	2985	2985	0
682	20240605	094700	14904060	2985	2985	2985	2985	0
683	20240605	094600	14904060	2985	2985	2985	2985	1
684	20240605	094500	14901075	2985	2985	2985	2985	0
685	20240605	094400	14901075	2985	2985	2985	2985	1
686	20240605	094300	14898090	2985	2985	2985	2985	0
687	20240605	094200	14898090	2985	2985	2985	2985	2
688	20240605	094100	14892120	2965	2965	2965	2965	0
689	20240605	094000	14892120	2965	2985	2985	2965	2
690	20240605	093900	14886170	2985	2985	2985	2985	2
691	20240605	093800	14880200	2985	2985	2985	2985	1
692	20240605	093700	14877215	2975	2965	2975	2960	2614
693	20240605	093600	7114335	2970	2975	2975	2965	13
694	20240605	093500	7075695	2980	2985	2985	2980	1011
695	20240605	093400	4062855	2985	2985	2985	2985	4
696	20240605	093300	4050915	2985	2980	2985	2980	92
697	20240605	093200	3776315	2980	2980	2980	2980	0
698	20240605	093100	3776315	2980	2985	2985	2980	5
699	20240605	093000	3761410	2980	2985	2985	2980	161
700	20240605	092900	3280940	2985	2995	2995	2985	249
701	20240605	092800	2536395	2995	2995	2995	2995	0
702	20240605	092700	2536395	2995	2995	2995	2995	4
703	20240605	092600	2524415	2995	2995	2995	2995	0
704	20240605	092500	2524415	2995	3005	3005	2995	64
705	20240605	092400	2332595	3045	3000	3045	3000	9
706	20240605	092300	2305420	2995	2995	2995	2995	0
707	20240605	092200	2305420	2995	2995	2995	2995	4
708	20240605	092100	2293440	2995	2995	2995	2995	453
709	20240605	092000	936705	2995	2990	2995	2990	107
710	20240605	091900	616275	2990	2990	2990	2990	0
711	20240605	091800	616275	2990	2990	2990	2990	4
712	20240605	091700	604315	2990	2990	2990	2990	0
713	20240605	091600	604315	2990	2990	2990	2990	4
714	20240605	091500	592355	2990	2990	2990	2990	10
715	20240605	091400	562455	2990	2990	2990	2990	4
716	20240605	091300	550495	2990	2990	2990	2990	17
717	20240605	091200	499665	2990	2990	2990	2990	0
718	20240605	091100	499665	2990	2990	2990	2990	5
719	20240605	091000	484715	2995	2995	2995	2995	0
720	20240605	090900	484715	2995	2990	2995	2990	115
721	20240605	090800	140310	2990	2990	2990	2990	0
722	20240605	090700	140310	2990	2990	2990	2990	4
723	20240605	090600	128350	2990	2990	2990	2990	0
724	20240605	090500	128350	2990	2990	2990	2990	5
725	20240605	090400	113400	2990	2990	2990	2990	4
726	20240605	090300	101440	2990	2990	2990	2990	0
727	20240605	090200	101440	2990	2990	2990	2990	4
728	20240605	090100	89480	2985	2985	2985	2985	0
729	20240605	090000	89480	2985	2980	2985	2980	30