KissMeData/021080/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	190700	311598945	2975	2975	2975	2975	7845
3	20240605	190600	311598945	2975	2975	2975	2975	0
4	20240605	190500	311598945	2975	2975	2975	2975	0
5	20240605	190400	311598945	2975	2975	2975	2975	0
6	20240605	190300	311598945	2975	2975	2975	2975	0
7	20240605	190200	311598945	2975	2975	2975	2975	0
8	20240605	190100	311598945	2975	2975	2975	2975	0
9	20240605	190000	311598945	2975	2975	2975	2975	0
10	20240605	185900	311598945	2975	2975	2975	2975	0
11	20240605	185800	311598945	2975	2975	2975	2975	0
12	20240605	185700	311598945	2975	2975	2975	2975	0
13	20240605	185600	311598945	2975	2975	2975	2975	0
14	20240605	185500	311598945	2975	2975	2975	2975	0
15	20240605	185400	311598945	2975	2975	2975	2975	0
16	20240605	185300	311598945	2975	2975	2975	2975	0
17	20240605	185200	311598945	2975	2975	2975	2975	0
18	20240605	185100	311598945	2975	2975	2975	2975	0
19	20240605	185000	311598945	2975	2975	2975	2975	0
20	20240605	184900	311598945	2975	2975	2975	2975	0
21	20240605	184800	311598945	2975	2975	2975	2975	0
22	20240605	184700	311598945	2975	2975	2975	2975	0
23	20240605	184600	311598945	2975	2975	2975	2975	0
24	20240605	184500	311598945	2975	2975	2975	2975	0
25	20240605	184400	311598945	2975	2975	2975	2975	0
26	20240605	184300	311598945	2975	2975	2975	2975	0
27	20240605	184200	311598945	2975	2975	2975	2975	0
28	20240605	184100	311598945	2975	2975	2975	2975	0
29	20240605	184000	311598945	2975	2975	2975	2975	0
30	20240605	183900	311598945	2975	2975	2975	2975	0
31	20240605	183800	311598945	2975	2975	2975	2975	0
32	20240605	183700	311598945	2975	2975	2975	2975	7845
33	20240605	183600	311598945	2975	2975	2975	2975	0
34	20240605	183500	311598945	2975	2975	2975	2975	0
35	20240605	183400	311598945	2975	2975	2975	2975	0
36	20240605	183300	311598945	2975	2975	2975	2975	0
37	20240605	183200	311598945	2975	2975	2975	2975	0
38	20240605	183100	311598945	2975	2975	2975	2975	0
39	20240605	183000	311598945	2975	2975	2975	2975	0
40	20240605	182900	311598945	2975	2975	2975	2975	0
41	20240605	182800	311598945	2975	2975	2975	2975	0
42	20240605	182700	311598945	2975	2975	2975	2975	0
43	20240605	182600	311598945	2975	2975	2975	2975	0
44	20240605	182500	311598945	2975	2975	2975	2975	0
45	20240605	182400	311598945	2975	2975	2975	2975	0
46	20240605	182300	311598945	2975	2975	2975	2975	0
47	20240605	182200	311598945	2975	2975	2975	2975	0
48	20240605	182100	311598945	2975	2975	2975	2975	0
49	20240605	182000	311598945	2975	2975	2975	2975	0
50	20240605	181900	311598945	2975	2975	2975	2975	0
51	20240605	181800	311598945	2975	2975	2975	2975	0
52	20240605	181700	311598945	2975	2975	2975	2975	0
53	20240605	181600	311598945	2975	2975	2975	2975	0
54	20240605	181500	311598945	2975	2975	2975	2975	0
55	20240605	181400	311598945	2975	2975	2975	2975	0
56	20240605	181300	311598945	2975	2975	2975	2975	0
57	20240605	181200	311598945	2975	2975	2975	2975	0
58	20240605	181100	311598945	2975	2975	2975	2975	0
59	20240605	181000	311598945	2975	2975	2975	2975	0
60	20240605	180900	311598945	2975	2975	2975	2975	0
61	20240605	180800	311598945	2975	2975	2975	2975	0
62	20240605	180700	311598945	2975	2975	2975	2975	7845
63	20240605	180600	311598945	2975	2975	2975	2975	0
64	20240605	180500	311598945	2975	2975	2975	2975	0
65	20240605	180400	311598945	2975	2975	2975	2975	0
66	20240605	180300	311598945	2975	2975	2975	2975	0
67	20240605	180200	311598945	2975	2975	2975	2975	0
68	20240605	180100	311598945	2975	2975	2975	2975	0
69	20240605	180000	311598945	2975	2975	2975	2975	0
70	20240605	175900	311598945	2975	2975	2975	2975	0
71	20240605	175800	311598945	2975	2975	2975	2975	0
72	20240605	175700	311598945	2975	2975	2975	2975	0
73	20240605	175600	311598945	2975	2975	2975	2975	0
74	20240605	175500	311598945	2975	2975	2975	2975	0
75	20240605	175400	311598945	2975	2975	2975	2975	0
76	20240605	175300	311598945	2975	2975	2975	2975	0
77	20240605	175200	311598945	2975	2975	2975	2975	0
78	20240605	175100	311598945	2975	2975	2975	2975	0
79	20240605	175000	311598945	2975	2975	2975	2975	0
80	20240605	174900	311598945	2975	2975	2975	2975	0
81	20240605	174800	311598945	2975	2975	2975	2975	0
82	20240605	174700	311598945	2975	2975	2975	2975	0
83	20240605	174600	311598945	2975	2975	2975	2975	0
84	20240605	174500	311598945	2975	2975	2975	2975	0
85	20240605	174400	311598945	2975	2975	2975	2975	0
86	20240605	174300	311598945	2975	2975	2975	2975	0
87	20240605	174200	311598945	2975	2975	2975	2975	0
88	20240605	174100	311598945	2975	2975	2975	2975	0
89	20240605	174000	311598945	2975	2975	2975	2975	0
90	20240605	173900	311598945	2975	2975	2975	2975	0
91	20240605	173800	311598945	2975	2975	2975	2975	0
92	20240605	173700	311598945	2975	2975	2975	2975	7845
93	20240605	173600	311598945	2975	2975	2975	2975	0
94	20240605	173500	311598945	2975	2975	2975	2975	0
95	20240605	173400	311598945	2975	2975	2975	2975	0
96	20240605	173300	311598945	2975	2975	2975	2975	0
97	20240605	173200	311598945	2975	2975	2975	2975	0
98	20240605	173100	311598945	2975	2975	2975	2975	0
99	20240605	173000	311598945	2975	2975	2975	2975	0
100	20240605	172900	311598945	2975	2975	2975	2975	0
101	20240605	172800	311598945	2975	2975	2975	2975	0
102	20240605	172700	311598945	2975	2975	2975	2975	0
103	20240605	172600	311598945	2975	2975	2975	2975	0
104	20240605	172500	311598945	2975	2975	2975	2975	0
105	20240605	172400	311598945	2975	2975	2975	2975	0
106	20240605	172300	311598945	2975	2975	2975	2975	0
107	20240605	172200	311598945	2975	2975	2975	2975	0
108	20240605	172100	311598945	2975	2975	2975	2975	0
109	20240605	172000	311598945	2975	2975	2975	2975	0
110	20240605	171900	311598945	2975	2975	2975	2975	0
111	20240605	171800	311598945	2975	2975	2975	2975	0
112	20240605	171700	311598945	2975	2975	2975	2975	0
113	20240605	171600	311598945	2975	2975	2975	2975	0
114	20240605	171500	311598945	2975	2975	2975	2975	0
115	20240605	171400	311598945	2975	2975	2975	2975	0
116	20240605	171300	311598945	2975	2975	2975	2975	0
117	20240605	171200	311598945	2975	2975	2975	2975	0
118	20240605	171100	311598945	2975	2975	2975	2975	0
119	20240605	171000	311598945	2975	2975	2975	2975	0
120	20240605	170900	311598945	2975	2975	2975	2975	0
121	20240605	170800	311598945	2975	2975	2975	2975	0
122	20240605	170700	311598945	2975	2975	2975	2975	7845
123	20240605	170600	311598945	2975	2975	2975	2975	0
124	20240605	170500	311598945	2975	2975	2975	2975	0
125	20240605	170400	311598945	2975	2975	2975	2975	0
126	20240605	170300	311598945	2975	2975	2975	2975	0
127	20240605	170200	311598945	2975	2975	2975	2975	0
128	20240605	170100	311598945	2975	2975	2975	2975	0
129	20240605	170000	311598945	2975	2975	2975	2975	0
130	20240605	165900	311598945	2975	2975	2975	2975	0
131	20240605	165800	311598945	2975	2975	2975	2975	0
132	20240605	165700	311598945	2975	2975	2975	2975	0
133	20240605	165600	311598945	2975	2975	2975	2975	0
134	20240605	165500	311598945	2975	2975	2975	2975	0
135	20240605	165400	311598945	2975	2975	2975	2975	0
136	20240605	165300	311598945	2975	2975	2975	2975	0
137	20240605	165200	311598945	2975	2975	2975	2975	0
138	20240605	165100	311598945	2975	2975	2975	2975	0
139	20240605	165000	311598945	2975	2975	2975	2975	0
140	20240605	164900	311598945	2975	2975	2975	2975	0
141	20240605	164800	311598945	2975	2975	2975	2975	0
142	20240605	164700	311598945	2975	2975	2975	2975	0
143	20240605	164600	311598945	2975	2975	2975	2975	0
144	20240605	164500	311598945	2975	2975	2975	2975	0
145	20240605	164400	311598945	2975	2975	2975	2975	0
146	20240605	164300	311598945	2975	2975	2975	2975	0
147	20240605	164200	311598945	2975	2975	2975	2975	0
148	20240605	164100	311598945	2975	2975	2975	2975	0
149	20240605	164000	311598945	2975	2975	2975	2975	0
150	20240605	163900	311598945	2975	2975	2975	2975	0
151	20240605	163800	311598945	2975	2975	2975	2975	0
152	20240605	163700	311598945	2975	2975	2975	2975	7845
153	20240605	163600	311598945	2975	2975	2975	2975	0
154	20240605	163500	311598945	2975	2975	2975	2975	0
155	20240605	163400	311598945	2975	2975	2975	2975	0
156	20240605	163300	311598945	2975	2975	2975	2975	0
157	20240605	163200	311598945	2975	2975	2975	2975	0
158	20240605	163100	311598945	2975	2975	2975	2975	0
159	20240605	163000	311598945	2975	2975	2975	2975	0
160	20240605	162900	311598945	2975	2975	2975	2975	0
161	20240605	162800	311598945	2975	2975	2975	2975	0
162	20240605	162700	311598945	2975	2975	2975	2975	0
163	20240605	162600	311598945	2975	2975	2975	2975	0
164	20240605	162500	311598945	2975	2975	2975	2975	0
165	20240605	162400	311598945	2975	2975	2975	2975	0
166	20240605	162300	311598945	2975	2975	2975	2975	0
167	20240605	162200	311598945	2975	2975	2975	2975	0
168	20240605	162100	311598945	2975	2975	2975	2975	0
169	20240605	162000	311598945	2975	2975	2975	2975	0
170	20240605	161900	311598945	2975	2975	2975	2975	0
171	20240605	161800	311598945	2975	2975	2975	2975	0
172	20240605	161700	311598945	2975	2975	2975	2975	0
173	20240605	161600	311598945	2975	2975	2975	2975	0
174	20240605	161500	311598945	2975	2975	2975	2975	0
175	20240605	161400	311598945	2975	2975	2975	2975	0
176	20240605	161300	311598945	2975	2975	2975	2975	0
177	20240605	161200	311598945	2975	2975	2975	2975	0
178	20240605	161100	311598945	2975	2975	2975	2975	0
179	20240605	161000	311598945	2975	2975	2975	2975	0
180	20240605	160900	311598945	2975	2975	2975	2975	0
181	20240605	160800	311598945	2975	2975	2975	2975	0
182	20240605	160700	311598945	2975	2975	2975	2975	7845
183	20240605	160600	311598945	2975	2975	2975	2975	0
184	20240605	160500	311598945	2975	2975	2975	2975	0
185	20240605	160400	311598945	2975	2975	2975	2975	0
186	20240605	160300	311598945	2975	2975	2975	2975	0
187	20240605	160200	311598945	2975	2975	2975	2975	0
188	20240605	160100	311598945	2975	2975	2975	2975	0
189	20240605	160000	311598945	2975	2975	2975	2975	0
190	20240605	155900	311598945	2975	2975	2975	2975	0
191	20240605	155800	311598945	2975	2975	2975	2975	0
192	20240605	155700	311598945	2975	2975	2975	2975	0
193	20240605	155600	311598945	2975	2975	2975	2975	0
194	20240605	155500	311598945	2975	2975	2975	2975	0
195	20240605	155400	311598945	2975	2975	2975	2975	0
196	20240605	155300	311598945	2975	2975	2975	2975	0
197	20240605	155200	311598945	2975	2975	2975	2975	0
198	20240605	155100	311598945	2975	2975	2975	2975	0
199	20240605	155000	311598945	2975	2975	2975	2975	0
200	20240605	154900	311598945	2975	2975	2975	2975	0
201	20240605	154800	311598945	2975	2975	2975	2975	0
202	20240605	154700	311598945	2975	2975	2975	2975	0
203	20240605	154600	311598945	2975	2975	2975	2975	0
204	20240605	154500	311598945	2975	2975	2975	2975	0
205	20240605	154400	311598945	2975	2975	2975	2975	0
206	20240605	154300	311598945	2975	2975	2975	2975	0
207	20240605	154200	311598945	2975	2975	2975	2975	0
208	20240605	154100	311598945	2975	2975	2975	2975	0
209	20240605	154000	311598945	2975	2975	2975	2975	0
210	20240605	153900	311598945	2975	2975	2975	2975	0
211	20240605	153800	311598945	2975	2975	2975	2975	0
212	20240605	153700	311598945	2975	2975	2975	2975	7845
213	20240605	153600	311598945	2975	2975	2975	2975	0
214	20240605	153500	311598945	2975	2975	2975	2975	0
215	20240605	153400	311598945	2975	2975	2975	2975	0
216	20240605	153300	311598945	2975	2975	2975	2975	0
217	20240605	153200	311598945	2975	2975	2975	2975	0
218	20240605	153100	311598945	2975	2975	2975	2975	0
219	20240605	153000	311598945	2975	2975	2975	2975	7845
220	20240605	152900	288260070	2970	2970	2970	2970	0
221	20240605	152800	288260070	2970	2970	2970	2970	0
222	20240605	152700	288260070	2970	2970	2970	2970	0
223	20240605	152600	288260070	2970	2970	2970	2970	0
224	20240605	152500	288260070	2970	2970	2970	2970	0
225	20240605	152400	288260070	2970	2970	2970	2970	0
226	20240605	152300	288260070	2970	2970	2970	2970	0
227	20240605	152200	288260070	2970	2970	2970	2970	0
228	20240605	152100	288260070	2970	2970	2970	2970	0
229	20240605	152000	288260070	2970	2970	2970	2970	0
230	20240605	151900	288260070	2970	2970	2970	2970	2
231	20240605	151800	288254130	2970	2970	2970	2970	0
232	20240605	151700	288254130	2970	2970	2970	2970	300
233	20240605	151600	287363130	2970	2970	2970	2970	0
234	20240605	151500	287363130	2970	2970	2970	2970	30
235	20240605	151400	287274030	2970	2960	2970	2960	14
236	20240605	151300	287232580	2965	2965	2965	2965	123
237	20240605	151200	286867885	2970	2970	2970	2970	0
238	20240605	151100	286867885	2970	2970	2970	2970	0
239	20240605	151000	286867885	2970	2965	2970	2965	965
240	20240605	150900	284006655	2970	2970	2970	2970	1
241	20240605	150800	284003685	2965	2965	2965	2965	557
242	20240605	150700	282352180	2965	2965	2965	2965	65
243	20240605	150600	282159455	2970	2960	2970	2960	273
244	20240605	150500	281351365	2970	2970	2970	2965	53
245	20240605	150400	281194205	2970	2970	2970	2970	0
246	20240605	150300	281194205	2970	2970	2970	2970	5
247	20240605	150200	281179355	2970	2970	2970	2970	100
248	20240605	150100	280882355	2970	2970	2970	2970	18
249	20240605	150000	280828895	2970	2970	2970	2970	0
250	20240605	145900	280828895	2970	2970	2970	2970	0
251	20240605	145800	280828895	2970	2970	2970	2970	0
252	20240605	145700	280828895	2970	2970	2970	2970	6
253	20240605	145600	280811075	2960	2960	2960	2960	0
254	20240605	145500	280811075	2960	2960	2960	2960	0
255	20240605	145400	280811075	2960	2960	2960	2960	50
256	20240605	145300	280663075	2970	2970	2970	2970	0
257	20240605	145200	280663075	2970	2970	2970	2970	0
258	20240605	145100	280663075	2970	2970	2970	2970	0
259	20240605	145000	280663075	2970	2965	2970	2965	574
260	20240605	144900	278961160	2970	2965	2970	2965	140
261	20240605	144800	278546055	2970	2970	2970	2970	0
262	20240605	144700	278546055	2970	2970	2970	2970	0
263	20240605	144600	278546055	2970	2970	2970	2970	0
264	20240605	144500	278546055	2970	2970	2970	2970	11
265	20240605	144400	278513385	2970	2970	2970	2970	393
266	20240605	144300	277346175	2970	2970	2970	2970	0
267	20240605	144200	277346175	2970	2970	2970	2970	149
268	20240605	144100	276903645	2970	2970	2970	2970	200
269	20240605	144000	276309645	2970	2970	2970	2970	876
270	20240605	143900	273707925	2970	2970	2970	2970	170
271	20240605	143800	273203025	2970	2970	2970	2970	0
272	20240605	143700	273203025	2970	2970	2970	2970	100
273	20240605	143600	272906025	2975	2975	2975	2975	0
274	20240605	143500	272906025	2975	2975	2975	2965	251
275	20240605	143400	272161790	2965	2975	2975	2965	250
276	20240605	143300	271420040	2975	2970	2975	2970	1228
277	20240605	143200	267772875	2970	2970	2970	2970	0
278	20240605	143100	267772875	2970	2970	2970	2970	1000
279	20240605	143000	264802875	2970	2970	2970	2970	0
280	20240605	142900	264802875	2970	2970	2970	2970	0
281	20240605	142800	264802875	2970	2970	2970	2970	0
282	20240605	142700	264802875	2970	2970	2970	2970	0
283	20240605	142600	264802875	2970	2970	2970	2970	0
284	20240605	142500	264802875	2970	2970	2970	2970	1
285	20240605	142400	264799905	2960	2960	2960	2960	0
286	20240605	142300	264799905	2960	2960	2960	2960	0
287	20240605	142200	264799905	2960	2960	2960	2960	5
288	20240605	142100	264785105	2965	2965	2965	2965	0
289	20240605	142000	264785105	2965	2965	2965	2965	1345
290	20240605	141900	260797180	2970	2970	2970	2970	0
291	20240605	141800	260797180	2970	2970	2970	2970	0
292	20240605	141700	260797180	2970	2970	2970	2970	1
293	20240605	141600	260794210	2960	2960	2960	2960	0
294	20240605	141500	260794210	2960	2960	2960	2960	0
295	20240605	141400	260794210	2960	2960	2960	2960	0
296	20240605	141300	260794210	2960	2960	2960	2960	0
297	20240605	141200	260794210	2960	2960	2960	2960	1000
298	20240605	141100	257834210	2970	2970	2970	2970	0
299	20240605	141000	257834210	2970	2970	2970	2960	18
300	20240605	140900	257780880	2965	2965	2965	2965	0
301	20240605	140800	257780880	2965	2965	2965	2965	0
302	20240605	140700	257780880	2965	2965	2965	2965	296
303	20240605	140600	256903240	2960	2960	2960	2960	0
304	20240605	140500	256903240	2960	2960	2960	2960	0
305	20240605	140400	256903240	2960	2960	2960	2960	3383
306	20240605	140300	246889560	2965	2965	2965	2965	0
307	20240605	140200	246889560	2965	2965	2965	2965	610
308	20240605	140100	245080910	2965	2965	2965	2965	0
309	20240605	140000	245080910	2965	2965	2965	2965	2
310	20240605	135900	245074980	2960	2960	2960	2960	5
311	20240605	135800	245060180	2970	2970	2970	2970	0
312	20240605	135700	245060180	2970	2970	2970	2965	22
313	20240605	135600	244994940	2965	2970	2970	2965	230
314	20240605	135500	244312040	2965	2970	2970	2965	544
315	20240605	135400	242696610	2970	2970	2970	2970	0
316	20240605	135300	242696610	2970	2970	2970	2970	0
317	20240605	135200	242696610	2970	2970	2970	2970	0
318	20240605	135100	242696610	2970	2965	2970	2965	27
319	20240605	135000	242616475	2970	2970	2970	2970	0
320	20240605	134900	242616475	2970	2970	2970	2970	0
321	20240605	134800	242616475	2970	2970	2970	2970	0
322	20240605	134700	242616475	2970	2970	2970	2970	0
323	20240605	134600	242616475	2970	2970	2970	2970	0
324	20240605	134500	242616475	2970	2970	2970	2970	0
325	20240605	134400	242616475	2970	2970	2970	2970	100
326	20240605	134300	242319475	2970	2970	2970	2970	1
327	20240605	134200	242316505	2960	2960	2960	2960	0
328	20240605	134100	242316505	2960	2960	2960	2960	0
329	20240605	134000	242316505	2960	2960	2960	2960	0
330	20240605	133900	242316505	2960	2960	2960	2960	136
331	20240605	133800	241913945	2970	2970	2970	2970	0
332	20240605	133700	241913945	2970	2970	2970	2970	6
333	20240605	133600	241896125	2975	2975	2975	2975	0
334	20240605	133500	241896125	2975	2975	2975	2975	0
335	20240605	133400	241896125	2975	2975	2975	2975	0
336	20240605	133300	241896125	2975	2975	2975	2975	0
337	20240605	133200	241896125	2975	2975	2975	2975	0
338	20240605	133100	241896125	2975	2975	2975	2975	0
339	20240605	133000	241896125	2975	2975	2975	2975	0
340	20240605	132900	241896125	2975	2975	2975	2975	0
341	20240605	132800	241896125	2975	2975	2975	2975	0
342	20240605	132700	241896125	2975	2975	2975	2975	0
343	20240605	132600	241896125	2975	2975	2975	2975	0
344	20240605	132500	241896125	2975	2975	2975	2975	0
345	20240605	132400	241896125	2975	2975	2975	2975	0
346	20240605	132300	241896125	2975	2975	2975	2975	0
347	20240605	132200	241896125	2975	2975	2975	2975	0
348	20240605	132100	241896125	2975	2975	2975	2975	1008
349	20240605	132000	238897325	2975	2975	2975	2975	0
350	20240605	131900	238897325	2975	2960	2975	2960	2
351	20240605	131800	238891390	2975	2975	2975	2975	0
352	20240605	131700	238891390	2975	2970	2975	2970	36
353	20240605	131600	238784295	2975	2960	2975	2960	5
354	20240605	131500	238769480	2970	2970	2970	2970	0
355	20240605	131400	238769480	2970	2970	2970	2970	1
356	20240605	131300	238766510	2960	2960	2960	2960	1
357	20240605	131200	238763550	2970	2960	2970	2960	2738
358	20240605	131100	230632340	2960	2960	2960	2960	0
359	20240605	131000	230632340	2960	2960	2960	2960	2
360	20240605	130900	230626420	2970	2970	2970	2970	0
361	20240605	130800	230626420	2970	2970	2970	2970	0
362	20240605	130700	230626420	2970	2970	2970	2970	0
363	20240605	130600	230626420	2970	2970	2970	2970	0
364	20240605	130500	230626420	2970	2965	2970	2965	3
365	20240605	130400	230617520	2965	2965	2965	2965	0
366	20240605	130300	230617520	2965	2965	2965	2965	0
367	20240605	130200	230617520	2965	2965	2965	2965	0
368	20240605	130100	230617520	2965	2965	2965	2965	115
369	20240605	130000	230276545	2965	2965	2965	2965	1501
370	20240605	125900	225826080	2955	2955	2955	2955	0
371	20240605	125800	225826080	2955	2955	2955	2955	0
372	20240605	125700	225826080	2955	2955	2955	2955	0
373	20240605	125600	225826080	2955	2955	2955	2955	0
374	20240605	125500	225826080	2955	2955	2955	2955	0
375	20240605	125400	225826080	2955	2955	2955	2955	37
376	20240605	125300	225716745	2955	2955	2955	2955	37
377	20240605	125200	225607410	2965	2965	2965	2965	0
378	20240605	125100	225607410	2965	2965	2965	2965	0
379	20240605	125000	225607410	2965	2965	2965	2965	0
380	20240605	124900	225607410	2965	2965	2965	2965	0
381	20240605	124800	225607410	2965	2965	2965	2965	1
382	20240605	124700	225604445	2950	2950	2950	2950	4000
383	20240605	124600	213804445	2950	2955	2960	2950	374
384	20240605	124500	212697695	2955	2955	2955	2955	0
385	20240605	124400	212697695	2955	2955	2955	2955	0
386	20240605	124300	212697695	2955	2955	2955	2955	0
387	20240605	124200	212697695	2955	2955	2955	2955	26
388	20240605	124100	212620865	2955	2955	2955	2955	0
389	20240605	124000	212620865	2955	2955	2955	2955	0
390	20240605	123900	212620865	2955	2955	2955	2955	0
391	20240605	123800	212620865	2955	2955	2955	2955	3
392	20240605	123700	212612000	2955	2955	2955	2955	728
393	20240605	123600	210460760	2955	2955	2955	2955	0
394	20240605	123500	210460760	2955	2955	2955	2955	36
395	20240605	123400	210354380	2960	2955	2960	2955	2
396	20240605	123300	210348465	2955	2955	2955	2955	100
397	20240605	123200	210052965	2960	2960	2960	2960	0
398	20240605	123100	210052965	2960	2960	2960	2960	0
399	20240605	123000	210052965	2960	2955	2960	2955	126
400	20240605	122900	209680505	2965	2965	2965	2965	0
401	20240605	122800	209680505	2965	2965	2965	2965	0
402	20240605	122700	209680505	2965	2965	2965	2965	0
403	20240605	122600	209680505	2965	2965	2965	2965	0
404	20240605	122500	209680505	2965	2965	2965	2965	0
405	20240605	122400	209680505	2965	2965	2965	2965	1
406	20240605	122300	209677540	2955	2955	2955	2955	100
407	20240605	122200	209382040	2955	2955	2955	2955	0
408	20240605	122100	209382040	2955	2955	2955	2955	0
409	20240605	122000	209382040	2955	2955	2955	2955	13
410	20240605	121900	209343625	2955	2955	2955	2955	101
411	20240605	121800	209045170	2955	2955	2955	2955	0
412	20240605	121700	209045170	2955	2955	2955	2955	50
413	20240605	121600	208897420	2955	2955	2955	2955	50
414	20240605	121500	208749670	2960	2960	2960	2960	0
415	20240605	121400	208749670	2960	2960	2960	2960	0
416	20240605	121300	208749670	2960	2960	2960	2960	0
417	20240605	121200	208749670	2960	2960	2960	2960	0
418	20240605	121100	208749670	2960	2960	2960	2960	0
419	20240605	121000	208749670	2960	2960	2960	2960	0
420	20240605	120900	208749670	2960	2960	2960	2960	630
421	20240605	120800	206884870	2965	2965	2965	2965	580
422	20240605	120700	205165170	2965	2965	2965	2965	0
423	20240605	120600	205165170	2965	2965	2965	2965	0
424	20240605	120500	205165170	2965	2965	2965	2965	375
425	20240605	120400	204053295	2965	2970	2970	2965	403
426	20240605	120300	202858250	2965	2965	2965	2965	200
427	20240605	120200	202265250	2965	2965	2965	2965	100
428	20240605	120100	201968750	2965	2965	2965	2965	0
429	20240605	120000	201968750	2965	2965	2965	2965	0
430	20240605	115900	201968750	2965	2965	2965	2965	0
431	20240605	115800	201968750	2965	2965	2965	2965	0
432	20240605	115700	201968750	2965	2965	2965	2965	4
433	20240605	115600	201956890	2965	2965	2965	2965	20
434	20240605	115500	201897590	2965	2965	2965	2965	0
435	20240605	115400	201897590	2965	2965	2965	2965	0
436	20240605	115300	201897590	2965	2965	2965	2965	0
437	20240605	115200	201897590	2965	2965	2965	2965	11
438	20240605	115100	201864975	2965	2965	2965	2965	0
439	20240605	115000	201864975	2965	2965	2965	2965	0
440	20240605	114900	201864975	2965	2965	2965	2965	1
441	20240605	114800	201862010	2955	2955	2955	2955	0
442	20240605	114700	201862010	2955	2955	2955	2955	0
443	20240605	114600	201862010	2955	2955	2955	2955	0
444	20240605	114500	201862010	2955	2960	2960	2955	53
445	20240605	114400	201705255	2960	2960	2960	2960	1
446	20240605	114300	201702295	2965	2965	2965	2965	0
447	20240605	114200	201702295	2965	2965	2965	2965	0
448	20240605	114100	201702295	2965	2965	2965	2965	0
449	20240605	114000	201702295	2965	2965	2965	2965	1
450	20240605	113900	201699330	2960	2960	2960	2960	205
451	20240605	113800	201092530	2965	2965	2965	2965	0
452	20240605	113700	201092530	2965	2965	2965	2965	0
453	20240605	113600	201092530	2965	2965	2965	2965	0
454	20240605	113500	201092530	2965	2965	2965	2965	0
455	20240605	113400	201092530	2965	2965	2965	2965	0
456	20240605	113300	201092530	2965	2965	2965	2965	0
457	20240605	113200	201092530	2965	2965	2965	2965	1
458	20240605	113100	201089565	2960	2960	2960	2960	0
459	20240605	113000	201089565	2960	2960	2960	2960	35
460	20240605	112900	200985965	2965	2965	2965	2965	0
461	20240605	112800	200985965	2965	2965	2965	2965	0
462	20240605	112700	200985965	2965	2965	2965	2965	0
463	20240605	112600	200985965	2965	2965	2965	2965	0
464	20240605	112500	200985965	2965	2965	2965	2965	0
465	20240605	112400	200985965	2965	2965	2965	2965	0
466	20240605	112300	200985965	2965	2965	2965	2965	0
467	20240605	112200	200985965	2965	2965	2965	2965	0
468	20240605	112100	200985965	2965	2960	2965	2960	12
469	20240605	112000	200950440	2970	2970	2970	2970	0
470	20240605	111900	200950440	2970	2970	2970	2970	0
471	20240605	111800	200950440	2970	2970	2970	2970	0
472	20240605	111700	200950440	2970	2970	2970	2970	2
473	20240605	111600	200944500	2970	2970	2970	2970	0
474	20240605	111500	200944500	2970	2970	2970	2970	1
475	20240605	111400	200941530	2960	2970	2970	2960	5
476	20240605	111300	200926700	2970	2970	2970	2970	0
477	20240605	111200	200926700	2970	2965	2970	2965	2
478	20240605	111100	200920765	2970	2970	2970	2970	0
479	20240605	111000	200920765	2970	2970	2970	2970	0
480	20240605	110900	200920765	2970	2970	2970	2970	0
481	20240605	110800	200920765	2970	2960	2970	2960	1325
482	20240605	110700	196998225	2960	2960	2970	2960	1742
483	20240605	110600	191841895	2960	2960	2960	2960	0
484	20240605	110500	191841895	2960	2960	2960	2960	1
485	20240605	110400	191838935	2955	2955	2955	2955	2144
486	20240605	110300	185503415	2960	2960	2960	2960	3987
487	20240605	110200	173701895	2970	2970	2970	2970	1
488	20240605	110100	173698925	2960	2960	2960	2960	0
489	20240605	110000	173698925	2960	2960	2960	2960	1
490	20240605	105900	173695965	2975	2975	2975	2975	0
491	20240605	105800	173695965	2975	2975	2975	2975	0
492	20240605	105700	173695965	2975	2975	2975	2975	0
493	20240605	105600	173695965	2975	2975	2975	2975	0
494	20240605	105500	173695965	2975	2975	2975	2975	0
495	20240605	105400	173695965	2975	2975	2975	2975	0
496	20240605	105300	173695965	2975	2975	2975	2975	0
497	20240605	105200	173695965	2975	2975	2975	2975	0
498	20240605	105100	173695965	2975	2975	2975	2975	0
499	20240605	105000	173695965	2975	2975	2975	2975	0
500	20240605	104900	173695965	2975	2975	2975	2975	0
501	20240605	104800	173695965	2975	2970	2975	2970	17
502	20240605	104700	173645415	2970	2970	2970	2970	0
503	20240605	104600	173645415	2970	2970	2970	2970	0
504	20240605	104500	173645415	2970	2970	2970	2970	100
505	20240605	104400	173348415	2975	2970	2975	2970	3602
506	20240605	104300	162637960	2970	2970	2970	2970	0
507	20240605	104200	162637960	2970	2970	2970	2970	0
508	20240605	104100	162637960	2970	2970	2970	2970	0
509	20240605	104000	162637960	2970	2970	2970	2970	0
510	20240605	103900	162637960	2970	2970	2975	2970	193
511	20240605	103800	162064300	2975	2970	2975	2970	1813
512	20240605	103700	156674830	2950	2970	2970	2950	1005
513	20240605	103600	153709980	2950	2955	2955	2950	1000
514	20240605	103500	150759510	2970	2965	2970	2965	2395
515	20240605	103400	143648180	2965	2965	2965	2950	2694
516	20240605	103300	135675495	2965	2960	2965	2950	1880
517	20240605	103200	130112950	2945	2945	2945	2945	10
518	20240605	103100	130083500	2955	2960	2960	2955	3
519	20240605	103000	130074630	2955	2955	2955	2955	1
520	20240605	102900	130071675	2955	2955	2955	2955	0
521	20240605	102800	130071675	2955	2945	2955	2945	3075
522	20240605	102700	120995630	2935	2935	2935	2935	0
523	20240605	102600	120995630	2935	2940	2940	2935	5000
524	20240605	102500	106309900	2945	2945	2945	2945	560
525	20240605	102400	104660700	2945	2945	2945	2945	0
526	20240605	102300	104660700	2945	2945	2945	2945	0
527	20240605	102200	104660700	2945	2945	2945	2945	190
528	20240605	102100	104101150	2950	2950	2950	2950	0
529	20240605	102000	104101150	2950	2950	2950	2950	0
530	20240605	101900	104101150	2950	2950	2950	2950	0
531	20240605	101800	104101150	2950	2950	2950	2950	2
532	20240605	101700	104095250	2945	2945	2945	2945	278
533	20240605	101600	103276540	2940	2940	2940	2940	0
534	20240605	101500	103276540	2940	2940	2940	2940	20
535	20240605	101400	103217740	2950	2950	2950	2950	0
536	20240605	101300	103217740	2950	2950	2950	2950	0
537	20240605	101200	103217740	2950	2945	2950	2945	10
538	20240605	101100	103188245	2945	2945	2945	2945	127
539	20240605	101000	102814230	2945	2945	2945	2945	0
540	20240605	100900	102814230	2945	2945	2945	2945	0
541	20240605	100800	102814230	2945	2945	2945	2945	0
542	20240605	100700	102814230	2945	2940	2945	2940	1089
543	20240605	100600	99610035	2930	2930	2930	2930	1
544	20240605	100500	99607105	2930	2930	2930	2930	1000
545	20240605	100400	96677105	2925	2940	2940	2925	501
546	20240605	100300	95211665	2940	2940	2940	2940	0
547	20240605	100200	95211665	2940	2940	2940	2940	1
548	20240605	100100	95208725	2940	2935	2940	2935	2
549	20240605	100000	95202850	2925	2925	2925	2925	0
550	20240605	095900	95202850	2925	2925	2925	2925	1
551	20240605	095800	95199925	2940	2935	2940	2930	5109
552	20240605	095700	80229990	2930	2925	2930	2925	815
553	20240605	095600	77846015	2930	2930	2930	2930	37
554	20240605	095500	77737605	2930	2930	2930	2930	1
555	20240605	095400	77734675	2920	2920	2920	2920	0
556	20240605	095300	77734675	2920	2920	2920	2920	501
557	20240605	095200	76271755	2930	2930	2930	2930	0
558	20240605	095100	76271755	2930	2930	2930	2930	0
559	20240605	095000	76271755	2930	2930	2930	2930	0
560	20240605	094900	76271755	2930	2930	2930	2930	1
561	20240605	094800	76268825	2920	2920	2920	2920	0
562	20240605	094700	76268825	2920	2920	2920	2920	0
563	20240605	094600	76268825	2920	2920	2920	2920	0
564	20240605	094500	76268825	2920	2925	2925	2920	2001
565	20240605	094400	70424620	2925	2925	2925	2925	0
566	20240605	094300	70424620	2925	2930	2930	2925	7000
567	20240605	094200	49945730	2940	2940	2940	2940	0
568	20240605	094100	49945730	2940	2940	2940	2940	1
569	20240605	094000	49942790	2935	2935	2935	2935	0
570	20240605	093900	49942790	2935	2935	2935	2935	0
571	20240605	093800	49942790	2935	2935	2935	2935	0
572	20240605	093700	49942790	2935	2935	2935	2935	0
573	20240605	093600	49942790	2935	2935	2935	2935	52
574	20240605	093500	49790170	2935	2935	2935	2935	0
575	20240605	093400	49790170	2935	2945	2945	2935	88
576	20240605	093300	49531875	2940	2940	2940	2940	13
577	20240605	093200	49493655	2930	2930	2930	2930	0
578	20240605	093100	49493655	2930	2930	2930	2930	0
579	20240605	093000	49493655	2930	2930	2930	2930	0
580	20240605	092900	49493655	2930	2945	2945	2930	740
581	20240605	092800	47314385	2925	2925	2925	2925	0
582	20240605	092700	47314385	2925	2925	2925	2925	0
583	20240605	092600	47314385	2925	2925	2925	2925	0
584	20240605	092500	47314385	2925	2925	2925	2925	0
585	20240605	092400	47314385	2925	2925	2925	2925	0
586	20240605	092300	47314385	2925	2930	2930	2925	5000
587	20240605	092200	32678770	2940	2940	2940	2940	884
588	20240605	092100	30079810	2940	2940	2940	2940	0
589	20240605	092000	30079810	2940	2940	2940	2940	1
590	20240605	091900	30076870	2940	2940	2940	2940	2
591	20240605	091800	30070990	2920	2925	2925	2920	2305
592	20240605	091700	23330390	2925	2925	2925	2925	1000
593	20240605	091600	20405390	2940	2940	2940	2940	32
594	20240605	091500	20311310	2940	2940	2940	2940	0
595	20240605	091400	20311310	2940	2940	2940	2940	2
596	20240605	091300	20305430	2920	2920	2920	2920	0
597	20240605	091200	20305430	2920	2920	2920	2920	600
598	20240605	091100	18553430	2920	2925	2925	2920	1040
599	20240605	091000	15515940	2925	2925	2925	2925	336
600	20240605	090900	14533140	2940	2940	2940	2940	2
601	20240605	090800	14527260	2925	2935	2935	2925	2412
602	20240605	090700	7458175	2945	2935	2945	2935	1051
603	20240605	090600	4372980	2935	2935	2935	2935	0
604	20240605	090500	4372980	2935	2935	2935	2935	0
605	20240605	090400	4372980	2935	2935	2935	2935	0
606	20240605	090300	4372980	2935	2935	2935	2935	239
607	20240605	090200	3671515	2940	2940	2940	2940	1
608	20240605	090100	3668575	2940	2930	2940	2930	217
609	20240605	090000	3032590	2940	2930	2940	2930	1035