KissMeData/081150/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	195600	797103015	2970	2970	2970	2970	16165
3	20240605	195500	797103015	2970	2970	2970	2970	0
4	20240605	195400	797103015	2970	2970	2970	2970	0
5	20240605	195300	797103015	2970	2970	2970	2970	0
6	20240605	195200	797103015	2970	2970	2970	2970	0
7	20240605	195100	797103015	2970	2970	2970	2970	0
8	20240605	195000	797103015	2970	2970	2970	2970	0
9	20240605	194900	797103015	2970	2970	2970	2970	0
10	20240605	194800	797103015	2970	2970	2970	2970	0
11	20240605	194700	797103015	2970	2970	2970	2970	0
12	20240605	194600	797103015	2970	2970	2970	2970	0
13	20240605	194500	797103015	2970	2970	2970	2970	0
14	20240605	194400	797103015	2970	2970	2970	2970	0
15	20240605	194300	797103015	2970	2970	2970	2970	0
16	20240605	194200	797103015	2970	2970	2970	2970	0
17	20240605	194100	797103015	2970	2970	2970	2970	0
18	20240605	194000	797103015	2970	2970	2970	2970	0
19	20240605	193900	797103015	2970	2970	2970	2970	0
20	20240605	193800	797103015	2970	2970	2970	2970	0
21	20240605	193700	797103015	2970	2970	2970	2970	0
22	20240605	193600	797103015	2970	2970	2970	2970	0
23	20240605	193500	797103015	2970	2970	2970	2970	0
24	20240605	193400	797103015	2970	2970	2970	2970	0
25	20240605	193300	797103015	2970	2970	2970	2970	0
26	20240605	193200	797103015	2970	2970	2970	2970	0
27	20240605	193100	797103015	2970	2970	2970	2970	0
28	20240605	193000	797103015	2970	2970	2970	2970	0
29	20240605	192900	797103015	2970	2970	2970	2970	0
30	20240605	192800	797103015	2970	2970	2970	2970	0
31	20240605	192700	797103015	2970	2970	2970	2970	0
32	20240605	192600	797103015	2970	2970	2970	2970	16165
33	20240605	192500	797103015	2970	2970	2970	2970	0
34	20240605	192400	797103015	2970	2970	2970	2970	0
35	20240605	192300	797103015	2970	2970	2970	2970	0
36	20240605	192200	797103015	2970	2970	2970	2970	0
37	20240605	192100	797103015	2970	2970	2970	2970	0
38	20240605	192000	797103015	2970	2970	2970	2970	0
39	20240605	191900	797103015	2970	2970	2970	2970	0
40	20240605	191800	797103015	2970	2970	2970	2970	0
41	20240605	191700	797103015	2970	2970	2970	2970	0
42	20240605	191600	797103015	2970	2970	2970	2970	0
43	20240605	191500	797103015	2970	2970	2970	2970	0
44	20240605	191400	797103015	2970	2970	2970	2970	0
45	20240605	191300	797103015	2970	2970	2970	2970	0
46	20240605	191200	797103015	2970	2970	2970	2970	0
47	20240605	191100	797103015	2970	2970	2970	2970	0
48	20240605	191000	797103015	2970	2970	2970	2970	0
49	20240605	190900	797103015	2970	2970	2970	2970	0
50	20240605	190800	797103015	2970	2970	2970	2970	0
51	20240605	190700	797103015	2970	2970	2970	2970	0
52	20240605	190600	797103015	2970	2970	2970	2970	0
53	20240605	190500	797103015	2970	2970	2970	2970	0
54	20240605	190400	797103015	2970	2970	2970	2970	0
55	20240605	190300	797103015	2970	2970	2970	2970	0
56	20240605	190200	797103015	2970	2970	2970	2970	0
57	20240605	190100	797103015	2970	2970	2970	2970	0
58	20240605	190000	797103015	2970	2970	2970	2970	0
59	20240605	185900	797103015	2970	2970	2970	2970	0
60	20240605	185800	797103015	2970	2970	2970	2970	0
61	20240605	185700	797103015	2970	2970	2970	2970	0
62	20240605	185600	797103015	2970	2970	2970	2970	16165
63	20240605	185500	797103015	2970	2970	2970	2970	0
64	20240605	185400	797103015	2970	2970	2970	2970	0
65	20240605	185300	797103015	2970	2970	2970	2970	0
66	20240605	185200	797103015	2970	2970	2970	2970	0
67	20240605	185100	797103015	2970	2970	2970	2970	0
68	20240605	185000	797103015	2970	2970	2970	2970	0
69	20240605	184900	797103015	2970	2970	2970	2970	0
70	20240605	184800	797103015	2970	2970	2970	2970	0
71	20240605	184700	797103015	2970	2970	2970	2970	0
72	20240605	184600	797103015	2970	2970	2970	2970	0
73	20240605	184500	797103015	2970	2970	2970	2970	0
74	20240605	184400	797103015	2970	2970	2970	2970	0
75	20240605	184300	797103015	2970	2970	2970	2970	0
76	20240605	184200	797103015	2970	2970	2970	2970	0
77	20240605	184100	797103015	2970	2970	2970	2970	0
78	20240605	184000	797103015	2970	2970	2970	2970	0
79	20240605	183900	797103015	2970	2970	2970	2970	0
80	20240605	183800	797103015	2970	2970	2970	2970	0
81	20240605	183700	797103015	2970	2970	2970	2970	0
82	20240605	183600	797103015	2970	2970	2970	2970	0
83	20240605	183500	797103015	2970	2970	2970	2970	0
84	20240605	183400	797103015	2970	2970	2970	2970	0
85	20240605	183300	797103015	2970	2970	2970	2970	0
86	20240605	183200	797103015	2970	2970	2970	2970	0
87	20240605	183100	797103015	2970	2970	2970	2970	0
88	20240605	183000	797103015	2970	2970	2970	2970	0
89	20240605	182900	797103015	2970	2970	2970	2970	0
90	20240605	182800	797103015	2970	2970	2970	2970	0
91	20240605	182700	797103015	2970	2970	2970	2970	0
92	20240605	182600	797103015	2970	2970	2970	2970	16165
93	20240605	182500	797103015	2970	2970	2970	2970	0
94	20240605	182400	797103015	2970	2970	2970	2970	0
95	20240605	182300	797103015	2970	2970	2970	2970	0
96	20240605	182200	797103015	2970	2970	2970	2970	0
97	20240605	182100	797103015	2970	2970	2970	2970	0
98	20240605	182000	797103015	2970	2970	2970	2970	0
99	20240605	181900	797103015	2970	2970	2970	2970	0
100	20240605	181800	797103015	2970	2970	2970	2970	0
101	20240605	181700	797103015	2970	2970	2970	2970	0
102	20240605	181600	797103015	2970	2970	2970	2970	0
103	20240605	181500	797103015	2970	2970	2970	2970	0
104	20240605	181400	797103015	2970	2970	2970	2970	0
105	20240605	181300	797103015	2970	2970	2970	2970	0
106	20240605	181200	797103015	2970	2970	2970	2970	0
107	20240605	181100	797103015	2970	2970	2970	2970	0
108	20240605	181000	797103015	2970	2970	2970	2970	0
109	20240605	180900	797103015	2970	2970	2970	2970	0
110	20240605	180800	797103015	2970	2970	2970	2970	0
111	20240605	180700	797103015	2970	2970	2970	2970	0
112	20240605	180600	797103015	2970	2970	2970	2970	0
113	20240605	180500	797103015	2970	2970	2970	2970	0
114	20240605	180400	797103015	2970	2970	2970	2970	0
115	20240605	180300	797103015	2970	2970	2970	2970	0
116	20240605	180200	797103015	2970	2970	2970	2970	0
117	20240605	180100	797103015	2970	2970	2970	2970	0
118	20240605	180000	797103015	2970	2970	2970	2970	0
119	20240605	175900	797103015	2970	2970	2970	2970	0
120	20240605	175800	797103015	2970	2970	2970	2970	0
121	20240605	175700	797103015	2970	2970	2970	2970	0
122	20240605	175600	797103015	2970	2970	2970	2970	16165
123	20240605	175500	797103015	2970	2970	2970	2970	0
124	20240605	175400	797103015	2970	2970	2970	2970	0
125	20240605	175300	797103015	2970	2970	2970	2970	0
126	20240605	175200	797103015	2970	2970	2970	2970	0
127	20240605	175100	797103015	2970	2970	2970	2970	0
128	20240605	175000	797103015	2970	2970	2970	2970	0
129	20240605	174900	797103015	2970	2970	2970	2970	0
130	20240605	174800	797103015	2970	2970	2970	2970	0
131	20240605	174700	797103015	2970	2970	2970	2970	0
132	20240605	174600	797103015	2970	2970	2970	2970	0
133	20240605	174500	797103015	2970	2970	2970	2970	0
134	20240605	174400	797103015	2970	2970	2970	2970	0
135	20240605	174300	797103015	2970	2970	2970	2970	0
136	20240605	174200	797103015	2970	2970	2970	2970	0
137	20240605	174100	797103015	2970	2970	2970	2970	0
138	20240605	174000	797103015	2970	2970	2970	2970	0
139	20240605	173900	797103015	2970	2970	2970	2970	0
140	20240605	173800	797103015	2970	2970	2970	2970	0
141	20240605	173700	797103015	2970	2970	2970	2970	0
142	20240605	173600	797103015	2970	2970	2970	2970	0
143	20240605	173500	797103015	2970	2970	2970	2970	0
144	20240605	173400	797103015	2970	2970	2970	2970	0
145	20240605	173300	797103015	2970	2970	2970	2970	0
146	20240605	173200	797103015	2970	2970	2970	2970	0
147	20240605	173100	797103015	2970	2970	2970	2970	0
148	20240605	173000	797103015	2970	2970	2970	2970	0
149	20240605	172900	797103015	2970	2970	2970	2970	0
150	20240605	172800	797103015	2970	2970	2970	2970	0
151	20240605	172700	797103015	2970	2970	2970	2970	0
152	20240605	172600	797103015	2970	2970	2970	2970	16165
153	20240605	172500	797103015	2970	2970	2970	2970	0
154	20240605	172400	797103015	2970	2970	2970	2970	0
155	20240605	172300	797103015	2970	2970	2970	2970	0
156	20240605	172200	797103015	2970	2970	2970	2970	0
157	20240605	172100	797103015	2970	2970	2970	2970	0
158	20240605	172000	797103015	2970	2970	2970	2970	0
159	20240605	171900	797103015	2970	2970	2970	2970	0
160	20240605	171800	797103015	2970	2970	2970	2970	0
161	20240605	171700	797103015	2970	2970	2970	2970	0
162	20240605	171600	797103015	2970	2970	2970	2970	0
163	20240605	171500	797103015	2970	2970	2970	2970	0
164	20240605	171400	797103015	2970	2970	2970	2970	0
165	20240605	171300	797103015	2970	2970	2970	2970	0
166	20240605	171200	797103015	2970	2970	2970	2970	0
167	20240605	171100	797103015	2970	2970	2970	2970	0
168	20240605	171000	797103015	2970	2970	2970	2970	0
169	20240605	170900	797103015	2970	2970	2970	2970	0
170	20240605	170800	797103015	2970	2970	2970	2970	0
171	20240605	170700	797103015	2970	2970	2970	2970	0
172	20240605	170600	797103015	2970	2970	2970	2970	0
173	20240605	170500	797103015	2970	2970	2970	2970	0
174	20240605	170400	797103015	2970	2970	2970	2970	0
175	20240605	170300	797103015	2970	2970	2970	2970	0
176	20240605	170200	797103015	2970	2970	2970	2970	0
177	20240605	170100	797103015	2970	2970	2970	2970	0
178	20240605	170000	797103015	2970	2970	2970	2970	0
179	20240605	165900	797103015	2970	2970	2970	2970	0
180	20240605	165800	797103015	2970	2970	2970	2970	0
181	20240605	165700	797103015	2970	2970	2970	2970	0
182	20240605	165600	797103015	2970	2970	2970	2970	16165
183	20240605	165500	797103015	2970	2970	2970	2970	0
184	20240605	165400	797103015	2970	2970	2970	2970	0
185	20240605	165300	797103015	2970	2970	2970	2970	0
186	20240605	165200	797103015	2970	2970	2970	2970	0
187	20240605	165100	797103015	2970	2970	2970	2970	0
188	20240605	165000	797103015	2970	2970	2970	2970	0
189	20240605	164900	797103015	2970	2970	2970	2970	0
190	20240605	164800	797103015	2970	2970	2970	2970	0
191	20240605	164700	797103015	2970	2970	2970	2970	0
192	20240605	164600	797103015	2970	2970	2970	2970	0
193	20240605	164500	797103015	2970	2970	2970	2970	0
194	20240605	164400	797103015	2970	2970	2970	2970	0
195	20240605	164300	797103015	2970	2970	2970	2970	0
196	20240605	164200	797103015	2970	2970	2970	2970	0
197	20240605	164100	797103015	2970	2970	2970	2970	0
198	20240605	164000	797103015	2970	2970	2970	2970	0
199	20240605	163900	797103015	2970	2970	2970	2970	0
200	20240605	163800	797103015	2970	2970	2970	2970	0
201	20240605	163700	797103015	2970	2970	2970	2970	0
202	20240605	163600	797103015	2970	2970	2970	2970	0
203	20240605	163500	797103015	2970	2970	2970	2970	0
204	20240605	163400	797103015	2970	2970	2970	2970	0
205	20240605	163300	797103015	2970	2970	2970	2970	0
206	20240605	163200	797103015	2970	2970	2970	2970	0
207	20240605	163100	797103015	2970	2970	2970	2970	0
208	20240605	163000	797103015	2970	2970	2970	2970	0
209	20240605	162900	797103015	2970	2970	2970	2970	0
210	20240605	162800	797103015	2970	2970	2970	2970	0
211	20240605	162700	797103015	2970	2970	2970	2970	0
212	20240605	162600	797103015	2970	2970	2970	2970	16165
213	20240605	162500	797103015	2970	2970	2970	2970	0
214	20240605	162400	797103015	2970	2970	2970	2970	0
215	20240605	162300	797103015	2970	2970	2970	2970	0
216	20240605	162200	797103015	2970	2970	2970	2970	0
217	20240605	162100	797103015	2970	2970	2970	2970	0
218	20240605	162000	797103015	2970	2970	2970	2970	0
219	20240605	161900	797103015	2970	2970	2970	2970	0
220	20240605	161800	797103015	2970	2970	2970	2970	0
221	20240605	161700	797103015	2970	2970	2970	2970	0
222	20240605	161600	797103015	2970	2970	2970	2970	0
223	20240605	161500	797103015	2970	2970	2970	2970	0
224	20240605	161400	797103015	2970	2970	2970	2970	0
225	20240605	161300	797103015	2970	2970	2970	2970	0
226	20240605	161200	797103015	2970	2970	2970	2970	0
227	20240605	161100	797103015	2970	2970	2970	2970	0
228	20240605	161000	797103015	2970	2970	2970	2970	0
229	20240605	160900	797103015	2970	2970	2970	2970	0
230	20240605	160800	797103015	2970	2970	2970	2970	0
231	20240605	160700	797103015	2970	2970	2970	2970	0
232	20240605	160600	797103015	2970	2970	2970	2970	0
233	20240605	160500	797103015	2970	2970	2970	2970	0
234	20240605	160400	797103015	2970	2970	2970	2970	0
235	20240605	160300	797103015	2970	2970	2970	2970	0
236	20240605	160200	797103015	2970	2970	2970	2970	0
237	20240605	160100	797103015	2970	2970	2970	2970	0
238	20240605	160000	797103015	2970	2970	2970	2970	0
239	20240605	155900	797103015	2970	2970	2970	2970	0
240	20240605	155800	797103015	2970	2970	2970	2970	0
241	20240605	155700	797103015	2970	2970	2970	2970	0
242	20240605	155600	797103015	2970	2970	2970	2970	16165
243	20240605	155500	797103015	2970	2970	2970	2970	0
244	20240605	155400	797103015	2970	2970	2970	2970	0
245	20240605	155300	797103015	2970	2970	2970	2970	0
246	20240605	155200	797103015	2970	2970	2970	2970	0
247	20240605	155100	797103015	2970	2970	2970	2970	0
248	20240605	155000	797103015	2970	2970	2970	2970	0
249	20240605	154900	797103015	2970	2970	2970	2970	0
250	20240605	154800	797103015	2970	2970	2970	2970	0
251	20240605	154700	797103015	2970	2970	2970	2970	0
252	20240605	154600	797103015	2970	2970	2970	2970	0
253	20240605	154500	797103015	2970	2970	2970	2970	0
254	20240605	154400	797103015	2970	2970	2970	2970	0
255	20240605	154300	797103015	2970	2970	2970	2970	0
256	20240605	154200	797103015	2970	2970	2970	2970	0
257	20240605	154100	797103015	2970	2970	2970	2970	0
258	20240605	154000	797103015	2970	2970	2970	2970	0
259	20240605	153900	797103015	2970	2970	2970	2970	0
260	20240605	153800	797103015	2970	2970	2970	2970	0
261	20240605	153700	797103015	2970	2970	2970	2970	0
262	20240605	153600	797103015	2970	2970	2970	2970	0
263	20240605	153500	797103015	2970	2970	2970	2970	0
264	20240605	153400	797103015	2970	2970	2970	2970	0
265	20240605	153300	797103015	2970	2970	2970	2970	0
266	20240605	153200	797103015	2970	2970	2970	2970	0
267	20240605	153100	797103015	2970	2970	2970	2970	0
268	20240605	153000	797103015	2970	2970	2970	2970	16165
269	20240605	152900	749092965	2995	2995	2995	2995	0
270	20240605	152800	749092965	2995	2995	2995	2995	0
271	20240605	152700	749092965	2995	2995	2995	2995	0
272	20240605	152600	749092965	2995	2995	2995	2995	0
273	20240605	152500	749092965	2995	2995	2995	2995	0
274	20240605	152400	749092965	2995	2995	2995	2995	0
275	20240605	152300	749092965	2995	2995	2995	2995	0
276	20240605	152200	749092965	2995	2995	2995	2995	0
277	20240605	152100	749092965	2995	2995	2995	2995	0
278	20240605	152000	749092965	2995	2995	2995	2995	0
279	20240605	151900	749092965	2995	3010	3010	2995	901
280	20240605	151800	746381225	3010	3015	3020	3010	3570
281	20240605	151700	735618665	3010	3010	3010	3010	526
282	20240605	151600	734035405	3010	3010	3010	3005	424
283	20240605	151500	732760665	2995	3000	3000	2995	2000
284	20240605	151400	726761320	3010	3010	3010	3010	1
285	20240605	151300	726758310	3000	3000	3000	3000	2
286	20240605	151200	726752310	3010	3010	3010	3010	27
287	20240605	151100	726671040	3005	3005	3005	3005	2084
288	20240605	151000	720408620	3005	3005	3005	3005	0
289	20240605	150900	720408620	3005	3000	3005	3000	893
290	20240605	150800	717725200	2995	2995	2995	2995	1
291	20240605	150700	717722205	2995	2995	2995	2995	139
292	20240605	150600	717305900	2995	2995	2995	2995	1
293	20240605	150500	717302905	2990	2990	2990	2990	0
294	20240605	150400	717302905	2990	2990	2990	2990	0
295	20240605	150300	717302905	2990	3000	3000	2990	815
296	20240605	150200	714859490	3000	3000	3000	3000	0
297	20240605	150100	714859490	3000	3000	3000	3000	0
298	20240605	150000	714859490	3000	3000	3000	3000	0
299	20240605	145900	714859490	3000	3010	3010	3000	2642
300	20240605	145800	706925255	3010	3010	3010	3010	532
301	20240605	145700	705323935	3015	3015	3015	3015	0
302	20240605	145600	705323935	3015	3015	3015	3015	0
303	20240605	145500	705323935	3015	3020	3020	3010	808
304	20240605	145400	702886475	3020	3020	3020	3020	0
305	20240605	145300	702886475	3020	3020	3020	3020	0
306	20240605	145200	702886475	3020	3020	3020	3020	300
307	20240605	145100	701980475	3020	3020	3020	3020	99
308	20240605	145000	701681495	3020	3020	3020	3020	0
309	20240605	144900	701681495	3020	3020	3020	3020	0
310	20240605	144800	701681495	3020	3020	3020	3020	363
311	20240605	144700	700585235	3020	3020	3020	3020	309
312	20240605	144600	699652055	3020	3020	3020	3020	0
313	20240605	144500	699652055	3020	3020	3020	3020	0
314	20240605	144400	699652055	3020	3020	3020	3020	2000
315	20240605	144300	693612055	3005	3030	3030	3005	341
316	20240605	144200	692587305	3030	3015	3030	3015	3981
317	20240605	144100	680569940	3010	3005	3010	3005	1245
318	20240605	144000	676827675	3005	3005	3005	3005	55
319	20240605	143900	676662400	3005	3005	3005	3005	700
320	20240605	143800	674558900	3010	3010	3010	3010	424
321	20240605	143700	673282660	3010	3010	3010	3010	855
322	20240605	143600	670709110	3010	3000	3010	3000	2532
323	20240605	143500	663091615	3000	3000	3000	3000	0
324	20240605	143400	663091615	3000	3000	3000	3000	0
325	20240605	143300	663091615	3000	3000	3000	3000	26
326	20240605	143200	663013615	3000	3000	3000	3000	24
327	20240605	143100	662941615	3000	3000	3000	3000	26
328	20240605	143000	662863615	3000	3000	3000	3000	2
329	20240605	142900	662857615	3005	3005	3005	3005	400
330	20240605	142800	661655615	3005	3005	3005	3005	0
331	20240605	142700	661655615	3005	3000	3005	3000	1010
332	20240605	142600	658625565	3000	3000	3000	3000	1025
333	20240605	142500	655550565	3000	3000	3000	3000	250
334	20240605	142400	654800565	3005	3005	3005	3005	119
335	20240605	142300	654442970	3000	3005	3005	3000	1610
336	20240605	142200	649608970	3000	3000	3000	3000	705
337	20240605	142100	647493970	3000	3000	3000	3000	0
338	20240605	142000	647493970	3000	3000	3000	3000	0
339	20240605	141900	647493970	3000	3000	3000	3000	310
340	20240605	141800	646563970	2990	3005	3010	2990	2011
341	20240605	141700	640521055	3005	3005	3005	3005	0
342	20240605	141600	640521055	3005	3005	3005	3005	0
343	20240605	141500	640521055	3005	3005	3005	3005	0
344	20240605	141400	640521055	3005	3005	3005	3005	0
345	20240605	141300	640521055	3005	3005	3005	3005	0
346	20240605	141200	640521055	3005	3000	3005	3000	50
347	20240605	141100	640371050	3005	3005	3005	3005	0
348	20240605	141000	640371050	3005	3005	3005	3005	0
349	20240605	140900	640371050	3005	3000	3005	3000	52
350	20240605	140800	640215045	3005	3005	3005	3005	1
351	20240605	140700	640212040	3005	3005	3005	3005	4554
352	20240605	140600	626527270	3005	2985	3005	2985	6321
353	20240605	140500	607591665	2975	2975	2975	2975	3010
354	20240605	140400	598636915	2970	2970	2970	2970	0
355	20240605	140300	598636915	2970	2970	2970	2970	135
356	20240605	140200	598235965	2975	2975	2975	2975	19
357	20240605	140100	598179440	2980	2980	2980	2980	0
358	20240605	140000	598179440	2980	2980	2980	2980	1100
359	20240605	135900	594901440	2965	2965	2965	2965	7
360	20240605	135800	594880685	2965	2965	2965	2965	0
361	20240605	135700	594880685	2965	2965	2965	2965	1056
362	20240605	135600	591749645	2965	2965	2965	2965	0
363	20240605	135500	591749645	2965	2965	2965	2965	0
364	20240605	135400	591749645	2965	2970	2970	2965	50
365	20240605	135300	591601390	2980	2980	2980	2980	0
366	20240605	135200	591601390	2980	2980	2980	2980	0
367	20240605	135100	591601390	2980	2980	2980	2980	1123
368	20240605	135000	588254850	2980	2980	2980	2980	157
369	20240605	134900	587786990	2990	2990	2990	2990	0
370	20240605	134800	587786990	2990	2990	2990	2990	700
371	20240605	134700	585693990	2995	2995	2995	2995	0
372	20240605	134600	585693990	2995	2980	2995	2980	25
373	20240605	134500	585619475	2995	2990	2995	2990	21
374	20240605	134400	585556680	2995	2995	2995	2995	0
375	20240605	134300	585556680	2995	2995	2995	2995	51
376	20240605	134200	585403935	2990	2995	2995	2990	11
377	20240605	134100	585371030	2995	2995	2995	2995	0
378	20240605	134000	585371030	2995	2995	2995	2995	0
379	20240605	133900	585371030	2995	2995	2995	2995	1
380	20240605	133800	585368035	2955	2955	2955	2955	0
381	20240605	133700	585368035	2955	2975	2975	2955	3703
382	20240605	133600	574390220	2995	2995	2995	2995	0
383	20240605	133500	574390220	2995	2995	2995	2995	0
384	20240605	133400	574390220	2995	2995	2995	2995	1
385	20240605	133300	574387225	2990	2990	2990	2990	0
386	20240605	133200	574387225	2990	2990	2990	2975	689
387	20240605	133100	572332105	2990	2990	2990	2990	179
388	20240605	133000	571796895	2990	2990	2990	2990	10
389	20240605	132900	571766995	2990	2985	2990	2985	1113
390	20240605	132800	568440945	2995	2995	2995	2995	0
391	20240605	132700	568440945	2995	2990	2995	2990	1001
392	20240605	132600	565447950	2980	2980	2980	2980	0
393	20240605	132500	565447950	2980	2980	2980	2980	2010
394	20240605	132400	559458150	2980	2980	2980	2980	1400
395	20240605	132300	555286150	2980	2980	2980	2980	62
396	20240605	132200	555101390	2975	2980	2980	2975	1500
397	20240605	132100	550635200	2990	2990	2990	2990	0
398	20240605	132000	550635200	2990	2990	2990	2990	0
399	20240605	131900	550635200	2990	2990	2990	2990	177
400	20240605	131800	550105970	2995	2995	2995	2995	97
401	20240605	131700	549815455	2995	2995	2995	2995	1118
402	20240605	131600	546467045	2995	2995	2995	2995	0
403	20240605	131500	546467045	2995	2995	2995	2995	1
404	20240605	131400	546464050	2995	2995	2995	2995	0
405	20240605	131300	546464050	2995	2995	2995	2985	416
406	20240605	131200	545221830	2995	2995	2995	2995	33
407	20240605	131100	545122995	2985	2985	2985	2985	307
408	20240605	131000	544206600	2985	2985	2985	2985	0
409	20240605	130900	544206600	2985	2985	2985	2985	0
410	20240605	130800	544206600	2985	2990	2990	2985	511
411	20240605	130700	542679415	2990	2990	2990	2990	25
412	20240605	130600	542604665	2990	2990	2990	2990	10
413	20240605	130500	542574765	2990	2990	2990	2990	277
414	20240605	130400	541746535	2995	2995	2995	2995	202
415	20240605	130300	541141545	2995	2995	2995	2995	121
416	20240605	130200	540779150	3000	2995	3000	2995	424
417	20240605	130100	539509200	3000	3000	3000	3000	0
418	20240605	130000	539509200	3000	3000	3000	3000	0
419	20240605	125900	539509200	3000	3000	3000	3000	467
420	20240605	125800	538108200	3000	3000	3005	3000	3504
421	20240605	125700	527596170	3000	3000	3000	3000	503
422	20240605	125600	526087170	3005	3005	3005	3005	162
423	20240605	125500	525600360	3005	3005	3005	3005	0
424	20240605	125400	525600360	3005	3000	3005	3000	1203
425	20240605	125300	521990345	3005	3000	3005	3000	2607
426	20240605	125200	514158595	3000	3000	3000	3000	2630
427	20240605	125100	506268595	3000	3000	3000	3000	52
428	20240605	125000	506112595	3000	2990	3005	2990	5089
429	20240605	124900	490847490	2985	2970	2985	2970	5039
430	20240605	124800	475846900	2965	2965	2965	2965	1049
431	20240605	124700	472736615	2965	2965	2965	2965	0
432	20240605	124600	472736615	2965	2965	2965	2965	305
433	20240605	124500	471832290	2965	2965	2965	2965	400
434	20240605	124400	470646290	2955	2965	2965	2955	814
435	20240605	124300	468232920	2965	2965	2965	2965	701
436	20240605	124200	466154455	2965	2965	2965	2965	600
437	20240605	124100	464375455	2965	2965	2965	2965	0
438	20240605	124000	464375455	2965	2965	2965	2965	0
439	20240605	123900	464375455	2965	2965	2965	2965	8
440	20240605	123800	464351735	2950	2950	2950	2950	0
441	20240605	123700	464351735	2950	2950	2950	2950	0
442	20240605	123600	464351735	2950	2955	2955	2950	185
443	20240605	123500	463805235	2960	2960	2960	2960	0
444	20240605	123400	463805235	2960	2960	2965	2960	1626
445	20240605	123300	458987525	2950	2950	2950	2950	200
446	20240605	123200	458397525	2960	2960	2960	2960	2442
447	20240605	123100	451169205	2960	2960	2960	2960	0
448	20240605	123000	451169205	2960	2960	2960	2960	1
449	20240605	122900	451166245	2955	2955	2955	2955	100
450	20240605	122800	450870745	2960	2960	2960	2960	0
451	20240605	122700	450870745	2960	2960	2960	2960	0
452	20240605	122600	450870745	2960	2960	2960	2960	0
453	20240605	122500	450870745	2960	2955	2960	2955	843
454	20240605	122400	448375600	2955	2955	2955	2955	794
455	20240605	122300	446029330	2955	2955	2955	2955	0
456	20240605	122200	446029330	2955	2955	2955	2955	271
457	20240605	122100	445228525	2955	2955	2955	2955	0
458	20240605	122000	445228525	2955	2955	2955	2955	0
459	20240605	121900	445228525	2955	2955	2955	2955	0
460	20240605	121800	445228525	2955	2955	2955	2955	1
461	20240605	121700	445225570	2955	2955	2955	2955	0
462	20240605	121600	445225570	2955	2955	2955	2955	7
463	20240605	121500	445204885	2945	2950	2950	2945	2008
464	20240605	121400	439281310	2950	2950	2950	2950	1460
465	20240605	121300	434974310	2955	2950	2955	2950	245
466	20240605	121200	434251060	2950	2950	2950	2950	0
467	20240605	121100	434251060	2950	2950	2950	2950	0
468	20240605	121000	434251060	2950	2950	2950	2950	0
469	20240605	120900	434251060	2950	2950	2950	2950	76
470	20240605	120800	434026860	2950	2950	2950	2950	414
471	20240605	120700	432805560	2950	2950	2950	2950	0
472	20240605	120600	432805560	2950	2950	2950	2950	0
473	20240605	120500	432805560	2950	2950	2950	2950	661
474	20240605	120400	430855610	2955	2955	2955	2955	100
475	20240605	120300	430560110	2950	2945	2950	2945	1124
476	20240605	120200	427247370	2950	2950	2950	2950	0
477	20240605	120100	427247370	2950	2950	2950	2950	1
478	20240605	120000	427244420	2950	2950	2950	2950	0
479	20240605	115900	427244420	2950	2950	2950	2950	218
480	20240605	115800	426601320	2950	2945	2950	2945	800
481	20240605	115700	424243820	2945	2945	2945	2945	0
482	20240605	115600	424243820	2945	2945	2945	2945	275
483	20240605	115500	423433945	2945	2945	2945	2945	410
484	20240605	115400	422226495	2945	2945	2945	2945	0
485	20240605	115300	422226495	2945	2945	2945	2945	0
486	20240605	115200	422226495	2945	2945	2945	2945	0
487	20240605	115100	422226495	2945	2945	2945	2945	0
488	20240605	115000	422226495	2945	2945	2945	2945	3
489	20240605	114900	422217660	2945	2945	2945	2945	0
490	20240605	114800	422217660	2945	2945	2945	2940	227
491	20240605	114700	421549495	2945	2945	2945	2945	0
492	20240605	114600	421549495	2945	2945	2945	2945	150
493	20240605	114500	421107745	2945	2945	2945	2945	318
494	20240605	114400	420171235	2945	2945	2945	2945	200
495	20240605	114300	419582235	2940	2940	2940	2940	29
496	20240605	114200	419496975	2945	2945	2945	2945	61
497	20240605	114100	419317330	2945	2945	2945	2945	11
498	20240605	114000	419284935	2945	2945	2945	2945	24
499	20240605	113900	419214255	2945	2945	2945	2945	100
500	20240605	113800	418919755	2945	2945	2945	2945	0
501	20240605	113700	418919755	2945	2945	2945	2945	0
502	20240605	113600	418919755	2945	2945	2945	2945	504
503	20240605	113500	417435475	2945	2945	2945	2945	2
504	20240605	113400	417429585	2950	2950	2950	2950	0
505	20240605	113300	417429585	2950	2950	2950	2950	0
506	20240605	113200	417429585	2950	2950	2950	2950	20
507	20240605	113100	417370585	2950	2950	2950	2950	1219
508	20240605	113000	413774535	2940	2950	2950	2940	292
509	20240605	112900	412915390	2950	2950	2950	2950	0
510	20240605	112800	412915390	2950	2950	2950	2950	0
511	20240605	112700	412915390	2950	2950	2950	2950	0
512	20240605	112600	412915390	2950	2950	2950	2950	62
513	20240605	112500	412732490	2950	2940	2950	2940	2
514	20240605	112400	412726600	2940	2940	2940	2940	300
515	20240605	112300	411844600	2940	2940	2940	2940	0
516	20240605	112200	411844600	2940	2945	2945	2940	100
517	20240605	112100	411550300	2945	2945	2945	2945	0
518	20240605	112000	411550300	2945	2945	2945	2945	1
519	20240605	111900	411547355	2945	2945	2945	2945	0
520	20240605	111800	411547355	2945	2945	2945	2945	94
521	20240605	111700	411270525	2945	2950	2950	2945	2
522	20240605	111600	411264630	2945	2945	2945	2945	0
523	20240605	111500	411264630	2945	2945	2945	2945	33
524	20240605	111400	411167445	2945	2945	2945	2945	40
525	20240605	111300	411049645	2945	2945	2945	2945	150
526	20240605	111200	410607895	2945	2945	2950	2945	2285
527	20240605	111100	403872530	2945	2945	2945	2945	25
528	20240605	111000	403798905	2940	2940	2940	2940	0
529	20240605	110900	403798905	2940	2955	2955	2940	3210
530	20240605	110800	394353340	2955	2950	2955	2950	44
531	20240605	110700	394223530	2955	2955	2955	2955	507
532	20240605	110600	392725345	2955	2965	2965	2955	16
533	20240605	110500	392678005	2965	2965	2965	2965	10
534	20240605	110400	392648355	2965	2965	2965	2955	120
535	20240605	110300	392292565	2965	2965	2965	2965	9
536	20240605	110200	392265880	2965	2965	2965	2965	14
537	20240605	110100	392224370	2960	2960	2960	2960	26
538	20240605	110000	392147410	2950	2955	2955	2950	100
539	20240605	105900	391852095	2955	2955	2955	2955	0
540	20240605	105800	391852095	2955	2955	2955	2955	1
541	20240605	105700	391849140	2960	2960	2960	2960	1004
542	20240605	105600	388877300	2960	2960	2960	2960	0
543	20240605	105500	388877300	2960	2960	2960	2960	0
544	20240605	105400	388877300	2960	2960	2960	2960	1
545	20240605	105300	388874340	2960	2960	2960	2960	1
546	20240605	105200	388871380	2960	2965	2965	2960	7
547	20240605	105100	388850650	2965	2965	2965	2965	0
548	20240605	105000	388850650	2965	2965	2965	2965	1000
549	20240605	104900	385885650	2965	2965	2965	2965	436
550	20240605	104800	384592910	2965	2965	2965	2965	0
551	20240605	104700	384592910	2965	2965	2965	2965	0
552	20240605	104600	384592910	2965	2965	2965	2965	0
553	20240605	104500	384592910	2965	2965	2965	2965	5
554	20240605	104400	384578085	2955	2955	2955	2955	0
555	20240605	104300	384578085	2955	2955	2955	2955	0
556	20240605	104200	384578085	2955	2955	2955	2955	0
557	20240605	104100	384578085	2955	2955	2955	2955	1
558	20240605	104000	384575130	2955	2955	2955	2955	0
559	20240605	103900	384575130	2955	2955	2955	2955	50
560	20240605	103800	384427380	2950	2950	2950	2950	1
561	20240605	103700	384424430	2950	2950	2950	2950	1
562	20240605	103600	384421480	2950	2950	2955	2950	1810
563	20240605	103500	379077230	2950	2950	2950	2950	30
564	20240605	103400	378988730	2950	2950	2950	2950	10
565	20240605	103300	378959230	2950	2950	2950	2950	1200
566	20240605	103200	375419230	2950	2950	2950	2950	0
567	20240605	103100	375419230	2950	2950	2950	2950	0
568	20240605	103000	375419230	2950	2950	2950	2950	26
569	20240605	102900	375342530	2945	2950	2950	2945	54
570	20240605	102800	375183455	2950	2950	2950	2950	0
571	20240605	102700	375183455	2950	2950	2950	2950	0
572	20240605	102600	375183455	2950	2950	2950	2950	1368
573	20240605	102500	371147855	2945	2945	2945	2945	0
574	20240605	102400	371147855	2945	2950	2950	2945	186
575	20240605	102300	370599265	2950	2945	2950	2940	4538
576	20240605	102200	357234815	2955	2955	2955	2955	0
577	20240605	102100	357234815	2955	2960	2960	2950	2979
578	20240605	102000	348439100	2960	2955	2960	2955	1871
579	20240605	101900	342904400	2955	2950	2955	2950	149
580	20240605	101800	342464125	2955	2950	2955	2950	1604
581	20240605	101700	337732225	2950	2940	2950	2940	26
582	20240605	101600	337655535	2945	2945	2945	2945	1000
583	20240605	101500	334710535	2945	2945	2945	2945	0
584	20240605	101400	334710535	2945	2945	2945	2945	0
585	20240605	101300	334710535	2945	2945	2945	2940	439
586	20240605	101200	333417685	2945	2940	2945	2940	1647
587	20240605	101100	328575450	2940	2940	2940	2940	50
588	20240605	101000	328428450	2945	2945	2945	2945	0
589	20240605	100900	328428450	2945	2935	2945	2935	831
590	20240605	100800	325981455	2935	2935	2935	2935	0
591	20240605	100700	325981455	2935	2935	2940	2935	1661
592	20240605	100600	321106065	2940	2945	2945	2940	7679
593	20240605	100500	298527305	2950	2950	2950	2950	20
594	20240605	100400	298468305	2945	2940	2945	2940	61
595	20240605	100300	298288665	2940	2940	2940	2940	0
596	20240605	100200	298288665	2940	2940	2940	2940	2436
597	20240605	100100	291126825	2940	2945	2945	2940	2992
598	20240605	100000	282320175	2950	2950	2950	2950	1068
599	20240605	095900	279169575	2960	2955	2960	2955	5
600	20240605	095800	279154780	2960	2960	2960	2960	0
601	20240605	095700	279154780	2960	2960	2960	2960	3
602	20240605	095600	279145900	2960	2960	2960	2960	101
603	20240605	095500	278846940	2960	2960	2960	2960	0
604	20240605	095400	278846940	2960	2960	2960	2960	10
605	20240605	095300	278817340	2950	2950	2950	2950	0
606	20240605	095200	278817340	2950	2950	2950	2950	1500
607	20240605	095100	274392340	2950	2950	2950	2950	9
608	20240605	095000	274365790	2950	2950	2950	2950	0
609	20240605	094900	274365790	2950	2950	2950	2950	0
610	20240605	094800	274365790	2950	2955	2955	2950	4351
611	20240605	094700	261520810	2970	2965	2970	2955	3846
612	20240605	094600	250135085	2975	2975	2975	2975	1
613	20240605	094500	250132110	2960	2960	2960	2960	0
614	20240605	094400	250132110	2960	2960	2960	2960	0
615	20240605	094300	250132110	2960	2960	2960	2960	9
616	20240605	094200	250105470	2960	2960	2960	2960	0
617	20240605	094100	250105470	2960	2960	2960	2960	11
618	20240605	094000	250072910	2960	2960	2960	2960	5
619	20240605	093900	250058110	2960	2960	2960	2960	1
620	20240605	093800	250055150	2965	2960	2965	2960	290
621	20240605	093700	249195450	2960	2960	2960	2960	1091
622	20240605	093600	245966090	2960	2960	2960	2960	675
623	20240605	093500	243968090	2965	2965	2965	2965	75
624	20240605	093400	243745715	2965	2975	2975	2965	3350
625	20240605	093300	233808540	2980	2980	2980	2980	108
626	20240605	093200	233486700	2985	2985	2985	2985	17
627	20240605	093100	233435955	2985	2970	2990	2970	184
628	20240605	093000	232886230	2970	2970	2970	2970	100
629	20240605	092900	232589230	2970	2970	2970	2970	75
630	20240605	092800	232366480	2970	2975	2975	2970	505
631	20240605	092700	230866380	2990	2990	2990	2990	5499
632	20240605	092600	214424370	2990	2990	2990	2990	2501
633	20240605	092500	206946380	2990	2990	2990	2965	8860
634	20240605	092400	180558405	2990	2990	2990	2990	3000
635	20240605	092300	171588405	2990	2980	2990	2980	5000
636	20240605	092200	156673750	2975	2965	2975	2965	1189
637	20240605	092100	153139740	2965	2970	2970	2965	2615
638	20240605	092000	145380945	2970	2975	2975	2970	905
639	20240605	091900	142691885	2980	2980	2980	2975	725
640	20240605	091800	140531545	2980	2980	2980	2980	164
641	20240605	091700	140042825	2980	2975	2980	2975	277
642	20240605	091600	139218240	2975	2980	2980	2975	3524
643	20240605	091500	128723470	2985	2985	2985	2985	55
644	20240605	091400	128559295	2985	3005	3005	2985	2784
645	20240605	091300	120246185	3010	3010	3010	3010	0
646	20240605	091200	120246185	3010	2995	3010	2985	3263
647	20240605	091100	110478425	3010	3010	3010	2990	68
648	20240605	091000	110275065	2990	2990	2990	2990	683
649	20240605	090900	108232895	3015	2990	3015	2990	40
650	20240605	090800	108113270	2990	2990	2990	2985	1221
651	20240605	090700	104466065	3010	3010	3010	2985	2680
652	20240605	090600	96448290	3015	3015	3015	3015	0
653	20240605	090500	96448290	3015	2995	3015	2995	2420
654	20240605	090400	89200370	2995	3000	3015	2995	2265
655	20240605	090300	82406960	3015	3015	3015	3015	1
656	20240605	090200	82403945	3000	3050	3050	3000	10027
657	20240605	090100	52267295	3050	3010	3050	3000	3880
658	20240605	090000	40491765	3000	3015	3035	3000	13467