KissMeData/352700/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	212200	291230890	2990	2990	2990	2990	158
3	20240605	212100	291230890	2990	2990	2990	2990	0
4	20240605	212000	291230890	2990	2990	2990	2990	0
5	20240605	211900	291230890	2990	2990	2990	2990	0
6	20240605	211800	291230890	2990	2990	2990	2990	0
7	20240605	211700	291230890	2990	2990	2990	2990	0
8	20240605	211600	291230890	2990	2990	2990	2990	0
9	20240605	211500	291230890	2990	2990	2990	2990	0
10	20240605	211400	291230890	2990	2990	2990	2990	0
11	20240605	211300	291230890	2990	2990	2990	2990	0
12	20240605	211200	291230890	2990	2990	2990	2990	0
13	20240605	211100	291230890	2990	2990	2990	2990	0
14	20240605	211000	291230890	2990	2990	2990	2990	0
15	20240605	210900	291230890	2990	2990	2990	2990	0
16	20240605	210800	291230890	2990	2990	2990	2990	0
17	20240605	210700	291230890	2990	2990	2990	2990	0
18	20240605	210600	291230890	2990	2990	2990	2990	0
19	20240605	210500	291230890	2990	2990	2990	2990	0
20	20240605	210400	291230890	2990	2990	2990	2990	0
21	20240605	210300	291230890	2990	2990	2990	2990	0
22	20240605	210200	291230890	2990	2990	2990	2990	0
23	20240605	210100	291230890	2990	2990	2990	2990	0
24	20240605	210000	291230890	2990	2990	2990	2990	0
25	20240605	205900	291230890	2990	2990	2990	2990	0
26	20240605	205800	291230890	2990	2990	2990	2990	0
27	20240605	205700	291230890	2990	2990	2990	2990	0
28	20240605	205600	291230890	2990	2990	2990	2990	0
29	20240605	205500	291230890	2990	2990	2990	2990	0
30	20240605	205400	291230890	2990	2990	2990	2990	0
31	20240605	205300	291230890	2990	2990	2990	2990	0
32	20240605	205200	291230890	2990	2990	2990	2990	158
33	20240605	205100	291230890	2990	2990	2990	2990	0
34	20240605	205000	291230890	2990	2990	2990	2990	0
35	20240605	204900	291230890	2990	2990	2990	2990	0
36	20240605	204800	291230890	2990	2990	2990	2990	0
37	20240605	204700	291230890	2990	2990	2990	2990	0
38	20240605	204600	291230890	2990	2990	2990	2990	0
39	20240605	204500	291230890	2990	2990	2990	2990	0
40	20240605	204400	291230890	2990	2990	2990	2990	0
41	20240605	204300	291230890	2990	2990	2990	2990	0
42	20240605	204200	291230890	2990	2990	2990	2990	0
43	20240605	204100	291230890	2990	2990	2990	2990	0
44	20240605	204000	291230890	2990	2990	2990	2990	0
45	20240605	203900	291230890	2990	2990	2990	2990	0
46	20240605	203800	291230890	2990	2990	2990	2990	0
47	20240605	203700	291230890	2990	2990	2990	2990	0
48	20240605	203600	291230890	2990	2990	2990	2990	0
49	20240605	203500	291230890	2990	2990	2990	2990	0
50	20240605	203400	291230890	2990	2990	2990	2990	0
51	20240605	203300	291230890	2990	2990	2990	2990	0
52	20240605	203200	291230890	2990	2990	2990	2990	0
53	20240605	203100	291230890	2990	2990	2990	2990	0
54	20240605	203000	291230890	2990	2990	2990	2990	0
55	20240605	202900	291230890	2990	2990	2990	2990	0
56	20240605	202800	291230890	2990	2990	2990	2990	0
57	20240605	202700	291230890	2990	2990	2990	2990	0
58	20240605	202600	291230890	2990	2990	2990	2990	0
59	20240605	202500	291230890	2990	2990	2990	2990	0
60	20240605	202400	291230890	2990	2990	2990	2990	0
61	20240605	202300	291230890	2990	2990	2990	2990	0
62	20240605	202200	291230890	2990	2990	2990	2990	158
63	20240605	202100	291230890	2990	2990	2990	2990	0
64	20240605	202000	291230890	2990	2990	2990	2990	0
65	20240605	201900	291230890	2990	2990	2990	2990	0
66	20240605	201800	291230890	2990	2990	2990	2990	0
67	20240605	201700	291230890	2990	2990	2990	2990	0
68	20240605	201600	291230890	2990	2990	2990	2990	0
69	20240605	201500	291230890	2990	2990	2990	2990	0
70	20240605	201400	291230890	2990	2990	2990	2990	0
71	20240605	201300	291230890	2990	2990	2990	2990	0
72	20240605	201200	291230890	2990	2990	2990	2990	0
73	20240605	201100	291230890	2990	2990	2990	2990	0
74	20240605	201000	291230890	2990	2990	2990	2990	0
75	20240605	200900	291230890	2990	2990	2990	2990	0
76	20240605	200800	291230890	2990	2990	2990	2990	0
77	20240605	200700	291230890	2990	2990	2990	2990	0
78	20240605	200600	291230890	2990	2990	2990	2990	0
79	20240605	200500	291230890	2990	2990	2990	2990	0
80	20240605	200400	291230890	2990	2990	2990	2990	0
81	20240605	200300	291230890	2990	2990	2990	2990	0
82	20240605	200200	291230890	2990	2990	2990	2990	0
83	20240605	200100	291230890	2990	2990	2990	2990	0
84	20240605	200000	291230890	2990	2990	2990	2990	0
85	20240605	195900	291230890	2990	2990	2990	2990	0
86	20240605	195800	291230890	2990	2990	2990	2990	0
87	20240605	195700	291230890	2990	2990	2990	2990	0
88	20240605	195600	291230890	2990	2990	2990	2990	0
89	20240605	195500	291230890	2990	2990	2990	2990	0
90	20240605	195400	291230890	2990	2990	2990	2990	0
91	20240605	195300	291230890	2990	2990	2990	2990	0
92	20240605	195200	291230890	2990	2990	2990	2990	158
93	20240605	195100	291230890	2990	2990	2990	2990	0
94	20240605	195000	291230890	2990	2990	2990	2990	0
95	20240605	194900	291230890	2990	2990	2990	2990	0
96	20240605	194800	291230890	2990	2990	2990	2990	0
97	20240605	194700	291230890	2990	2990	2990	2990	0
98	20240605	194600	291230890	2990	2990	2990	2990	0
99	20240605	194500	291230890	2990	2990	2990	2990	0
100	20240605	194400	291230890	2990	2990	2990	2990	0
101	20240605	194300	291230890	2990	2990	2990	2990	0
102	20240605	194200	291230890	2990	2990	2990	2990	0
103	20240605	194100	291230890	2990	2990	2990	2990	0
104	20240605	194000	291230890	2990	2990	2990	2990	0
105	20240605	193900	291230890	2990	2990	2990	2990	0
106	20240605	193800	291230890	2990	2990	2990	2990	0
107	20240605	193700	291230890	2990	2990	2990	2990	0
108	20240605	193600	291230890	2990	2990	2990	2990	0
109	20240605	193500	291230890	2990	2990	2990	2990	0
110	20240605	193400	291230890	2990	2990	2990	2990	0
111	20240605	193300	291230890	2990	2990	2990	2990	0
112	20240605	193200	291230890	2990	2990	2990	2990	0
113	20240605	193100	291230890	2990	2990	2990	2990	0
114	20240605	193000	291230890	2990	2990	2990	2990	0
115	20240605	192900	291230890	2990	2990	2990	2990	0
116	20240605	192800	291230890	2990	2990	2990	2990	0
117	20240605	192700	291230890	2990	2990	2990	2990	0
118	20240605	192600	291230890	2990	2990	2990	2990	0
119	20240605	192500	291230890	2990	2990	2990	2990	0
120	20240605	192400	291230890	2990	2990	2990	2990	0
121	20240605	192300	291230890	2990	2990	2990	2990	0
122	20240605	192200	291230890	2990	2990	2990	2990	158
123	20240605	192100	291230890	2990	2990	2990	2990	0
124	20240605	192000	291230890	2990	2990	2990	2990	0
125	20240605	191900	291230890	2990	2990	2990	2990	0
126	20240605	191800	291230890	2990	2990	2990	2990	0
127	20240605	191700	291230890	2990	2990	2990	2990	0
128	20240605	191600	291230890	2990	2990	2990	2990	0
129	20240605	191500	291230890	2990	2990	2990	2990	0
130	20240605	191400	291230890	2990	2990	2990	2990	0
131	20240605	191300	291230890	2990	2990	2990	2990	0
132	20240605	191200	291230890	2990	2990	2990	2990	0
133	20240605	191100	291230890	2990	2990	2990	2990	0
134	20240605	191000	291230890	2990	2990	2990	2990	0
135	20240605	190900	291230890	2990	2990	2990	2990	0
136	20240605	190800	291230890	2990	2990	2990	2990	0
137	20240605	190700	291230890	2990	2990	2990	2990	0
138	20240605	190600	291230890	2990	2990	2990	2990	0
139	20240605	190500	291230890	2990	2990	2990	2990	0
140	20240605	190400	291230890	2990	2990	2990	2990	0
141	20240605	190300	291230890	2990	2990	2990	2990	0
142	20240605	190200	291230890	2990	2990	2990	2990	0
143	20240605	190100	291230890	2990	2990	2990	2990	0
144	20240605	190000	291230890	2990	2990	2990	2990	0
145	20240605	185900	291230890	2990	2990	2990	2990	0
146	20240605	185800	291230890	2990	2990	2990	2990	0
147	20240605	185700	291230890	2990	2990	2990	2990	0
148	20240605	185600	291230890	2990	2990	2990	2990	0
149	20240605	185500	291230890	2990	2990	2990	2990	0
150	20240605	185400	291230890	2990	2990	2990	2990	0
151	20240605	185300	291230890	2990	2990	2990	2990	0
152	20240605	185200	291230890	2990	2990	2990	2990	158
153	20240605	185100	291230890	2990	2990	2990	2990	0
154	20240605	185000	291230890	2990	2990	2990	2990	0
155	20240605	184900	291230890	2990	2990	2990	2990	0
156	20240605	184800	291230890	2990	2990	2990	2990	0
157	20240605	184700	291230890	2990	2990	2990	2990	0
158	20240605	184600	291230890	2990	2990	2990	2990	0
159	20240605	184500	291230890	2990	2990	2990	2990	0
160	20240605	184400	291230890	2990	2990	2990	2990	0
161	20240605	184300	291230890	2990	2990	2990	2990	0
162	20240605	184200	291230890	2990	2990	2990	2990	0
163	20240605	184100	291230890	2990	2990	2990	2990	0
164	20240605	184000	291230890	2990	2990	2990	2990	0
165	20240605	183900	291230890	2990	2990	2990	2990	0
166	20240605	183800	291230890	2990	2990	2990	2990	0
167	20240605	183700	291230890	2990	2990	2990	2990	0
168	20240605	183600	291230890	2990	2990	2990	2990	0
169	20240605	183500	291230890	2990	2990	2990	2990	0
170	20240605	183400	291230890	2990	2990	2990	2990	0
171	20240605	183300	291230890	2990	2990	2990	2990	0
172	20240605	183200	291230890	2990	2990	2990	2990	0
173	20240605	183100	291230890	2990	2990	2990	2990	0
174	20240605	183000	291230890	2990	2990	2990	2990	0
175	20240605	182900	291230890	2990	2990	2990	2990	0
176	20240605	182800	291230890	2990	2990	2990	2990	0
177	20240605	182700	291230890	2990	2990	2990	2990	0
178	20240605	182600	291230890	2990	2990	2990	2990	0
179	20240605	182500	291230890	2990	2990	2990	2990	0
180	20240605	182400	291230890	2990	2990	2990	2990	0
181	20240605	182300	291230890	2990	2990	2990	2990	0
182	20240605	182200	291230890	2990	2990	2990	2990	158
183	20240605	182100	291230890	2990	2990	2990	2990	0
184	20240605	182000	291230890	2990	2990	2990	2990	0
185	20240605	181900	291230890	2990	2990	2990	2990	0
186	20240605	181800	291230890	2990	2990	2990	2990	0
187	20240605	181700	291230890	2990	2990	2990	2990	0
188	20240605	181600	291230890	2990	2990	2990	2990	0
189	20240605	181500	291230890	2990	2990	2990	2990	0
190	20240605	181400	291230890	2990	2990	2990	2990	0
191	20240605	181300	291230890	2990	2990	2990	2990	0
192	20240605	181200	291230890	2990	2990	2990	2990	0
193	20240605	181100	291230890	2990	2990	2990	2990	0
194	20240605	181000	291230890	2990	2990	2990	2990	0
195	20240605	180900	291230890	2990	2990	2990	2990	0
196	20240605	180800	291230890	2990	2990	2990	2990	0
197	20240605	180700	291230890	2990	2990	2990	2990	0
198	20240605	180600	291230890	2990	2990	2990	2990	0
199	20240605	180500	291230890	2990	2990	2990	2990	0
200	20240605	180400	291230890	2990	2990	2990	2990	0
201	20240605	180300	291230890	2990	2990	2990	2990	0
202	20240605	180200	291230890	2990	2990	2990	2990	0
203	20240605	180100	291230890	2990	2990	2990	2990	0
204	20240605	180000	291230890	2990	2990	2990	2990	0
205	20240605	175900	291230890	2990	2990	2990	2990	0
206	20240605	175800	291230890	2990	2990	2990	2990	0
207	20240605	175700	291230890	2990	2990	2990	2990	0
208	20240605	175600	291230890	2990	2990	2990	2990	0
209	20240605	175500	291230890	2990	2990	2990	2990	0
210	20240605	175400	291230890	2990	2990	2990	2990	0
211	20240605	175300	291230890	2990	2990	2990	2990	0
212	20240605	175200	291230890	2990	2990	2990	2990	158
213	20240605	175100	291230890	2990	2990	2990	2990	0
214	20240605	175000	291230890	2990	2990	2990	2990	0
215	20240605	174900	291230890	2990	2990	2990	2990	0
216	20240605	174800	291230890	2990	2990	2990	2990	0
217	20240605	174700	291230890	2990	2990	2990	2990	0
218	20240605	174600	291230890	2990	2990	2990	2990	0
219	20240605	174500	291230890	2990	2990	2990	2990	0
220	20240605	174400	291230890	2990	2990	2990	2990	0
221	20240605	174300	291230890	2990	2990	2990	2990	0
222	20240605	174200	291230890	2990	2990	2990	2990	0
223	20240605	174100	291230890	2990	2990	2990	2990	0
224	20240605	174000	291230890	2990	2990	2990	2990	0
225	20240605	173900	291230890	2990	2990	2990	2990	0
226	20240605	173800	291230890	2990	2990	2990	2990	0
227	20240605	173700	291230890	2990	2990	2990	2990	0
228	20240605	173600	291230890	2990	2990	2990	2990	0
229	20240605	173500	291230890	2990	2990	2990	2990	0
230	20240605	173400	291230890	2990	2990	2990	2990	0
231	20240605	173300	291230890	2990	2990	2990	2990	0
232	20240605	173200	291230890	2990	2990	2990	2990	0
233	20240605	173100	291230890	2990	2990	2990	2990	0
234	20240605	173000	291230890	2990	2990	2990	2990	0
235	20240605	172900	291230890	2990	2990	2990	2990	0
236	20240605	172800	291230890	2990	2990	2990	2990	0
237	20240605	172700	291230890	2990	2990	2990	2990	0
238	20240605	172600	291230890	2990	2990	2990	2990	0
239	20240605	172500	291230890	2990	2990	2990	2990	0
240	20240605	172400	291230890	2990	2990	2990	2990	0
241	20240605	172300	291230890	2990	2990	2990	2990	0
242	20240605	172200	291230890	2990	2990	2990	2990	158
243	20240605	172100	291230890	2990	2990	2990	2990	0
244	20240605	172000	291230890	2990	2990	2990	2990	0
245	20240605	171900	291230890	2990	2990	2990	2990	0
246	20240605	171800	291230890	2990	2990	2990	2990	0
247	20240605	171700	291230890	2990	2990	2990	2990	0
248	20240605	171600	291230890	2990	2990	2990	2990	0
249	20240605	171500	291230890	2990	2990	2990	2990	0
250	20240605	171400	291230890	2990	2990	2990	2990	0
251	20240605	171300	291230890	2990	2990	2990	2990	0
252	20240605	171200	291230890	2990	2990	2990	2990	0
253	20240605	171100	291230890	2990	2990	2990	2990	0
254	20240605	171000	291230890	2990	2990	2990	2990	0
255	20240605	170900	291230890	2990	2990	2990	2990	0
256	20240605	170800	291230890	2990	2990	2990	2990	0
257	20240605	170700	291230890	2990	2990	2990	2990	0
258	20240605	170600	291230890	2990	2990	2990	2990	0
259	20240605	170500	291230890	2990	2990	2990	2990	0
260	20240605	170400	291230890	2990	2990	2990	2990	0
261	20240605	170300	291230890	2990	2990	2990	2990	0
262	20240605	170200	291230890	2990	2990	2990	2990	0
263	20240605	170100	291230890	2990	2990	2990	2990	0
264	20240605	170000	291230890	2990	2990	2990	2990	0
265	20240605	165900	291230890	2990	2990	2990	2990	0
266	20240605	165800	291230890	2990	2990	2990	2990	0
267	20240605	165700	291230890	2990	2990	2990	2990	0
268	20240605	165600	291230890	2990	2990	2990	2990	0
269	20240605	165500	291230890	2990	2990	2990	2990	0
270	20240605	165400	291230890	2990	2990	2990	2990	0
271	20240605	165300	291230890	2990	2990	2990	2990	0
272	20240605	165200	291230890	2990	2990	2990	2990	158
273	20240605	165100	291230890	2990	2990	2990	2990	0
274	20240605	165000	291230890	2990	2990	2990	2990	0
275	20240605	164900	291230890	2990	2990	2990	2990	0
276	20240605	164800	291230890	2990	2990	2990	2990	0
277	20240605	164700	291230890	2990	2990	2990	2990	0
278	20240605	164600	291230890	2990	2990	2990	2990	0
279	20240605	164500	291230890	2990	2990	2990	2990	0
280	20240605	164400	291230890	2990	2990	2990	2990	0
281	20240605	164300	291230890	2990	2990	2990	2990	0
282	20240605	164200	291230890	2990	2990	2990	2990	0
283	20240605	164100	291230890	2990	2990	2990	2990	0
284	20240605	164000	291230890	2990	2990	2990	2990	0
285	20240605	163900	291230890	2990	2990	2990	2990	0
286	20240605	163800	291230890	2990	2990	2990	2990	0
287	20240605	163700	291230890	2990	2990	2990	2990	0
288	20240605	163600	291230890	2990	2990	2990	2990	0
289	20240605	163500	291230890	2990	2990	2990	2990	0
290	20240605	163400	291230890	2990	2990	2990	2990	0
291	20240605	163300	291230890	2990	2990	2990	2990	0
292	20240605	163200	291230890	2990	2990	2990	2990	0
293	20240605	163100	291230890	2990	2990	2990	2990	0
294	20240605	163000	291230890	2990	2990	2990	2990	0
295	20240605	162900	291230890	2990	2990	2990	2990	0
296	20240605	162800	291230890	2990	2990	2990	2990	0
297	20240605	162700	291230890	2990	2990	2990	2990	0
298	20240605	162600	291230890	2990	2990	2990	2990	0
299	20240605	162500	291230890	2990	2990	2990	2990	0
300	20240605	162400	291230890	2990	2990	2990	2990	0
301	20240605	162300	291230890	2990	2990	2990	2990	0
302	20240605	162200	291230890	2990	2990	2990	2990	158
303	20240605	162100	291230890	2990	2990	2990	2990	0
304	20240605	162000	291230890	2990	2990	2990	2990	0
305	20240605	161900	291230890	2990	2990	2990	2990	0
306	20240605	161800	291230890	2990	2990	2990	2990	0
307	20240605	161700	291230890	2990	2990	2990	2990	0
308	20240605	161600	291230890	2990	2990	2990	2990	0
309	20240605	161500	291230890	2990	2990	2990	2990	0
310	20240605	161400	291230890	2990	2990	2990	2990	0
311	20240605	161300	291230890	2990	2990	2990	2990	0
312	20240605	161200	291230890	2990	2990	2990	2990	0
313	20240605	161100	291230890	2990	2990	2990	2990	0
314	20240605	161000	291230890	2990	2990	2990	2990	0
315	20240605	160900	291230890	2990	2990	2990	2990	0
316	20240605	160800	291230890	2990	2990	2990	2990	0
317	20240605	160700	291230890	2990	2990	2990	2990	0
318	20240605	160600	291230890	2990	2990	2990	2990	0
319	20240605	160500	291230890	2990	2990	2990	2990	0
320	20240605	160400	291230890	2990	2990	2990	2990	0
321	20240605	160300	291230890	2990	2990	2990	2990	0
322	20240605	160200	291230890	2990	2990	2990	2990	0
323	20240605	160100	291230890	2990	2990	2990	2990	0
324	20240605	160000	291230890	2990	2990	2990	2990	0
325	20240605	155900	291230890	2990	2990	2990	2990	0
326	20240605	155800	291230890	2990	2990	2990	2990	0
327	20240605	155700	291230890	2990	2990	2990	2990	0
328	20240605	155600	291230890	2990	2990	2990	2990	0
329	20240605	155500	291230890	2990	2990	2990	2990	0
330	20240605	155400	291230890	2990	2990	2990	2990	0
331	20240605	155300	291230890	2990	2990	2990	2990	0
332	20240605	155200	291230890	2990	2990	2990	2990	158
333	20240605	155100	291230890	2990	2990	2990	2990	0
334	20240605	155000	291230890	2990	2990	2990	2990	0
335	20240605	154900	291230890	2990	2990	2990	2990	0
336	20240605	154800	291230890	2990	2990	2990	2990	0
337	20240605	154700	291230890	2990	2990	2990	2990	0
338	20240605	154600	291230890	2990	2990	2990	2990	0
339	20240605	154500	291230890	2990	2990	2990	2990	0
340	20240605	154400	291230890	2990	2990	2990	2990	0
341	20240605	154300	291230890	2990	2990	2990	2990	0
342	20240605	154200	291230890	2990	2990	2990	2990	0
343	20240605	154100	291230890	2990	2990	2990	2990	0
344	20240605	154000	291230890	2990	2990	2990	2990	0
345	20240605	153900	291230890	2990	2990	2990	2990	0
346	20240605	153800	291230890	2990	2990	2990	2990	0
347	20240605	153700	291230890	2990	2990	2990	2990	0
348	20240605	153600	291230890	2990	2990	2990	2990	0
349	20240605	153500	291230890	2990	2990	2990	2990	0
350	20240605	153400	291230890	2990	2990	2990	2990	0
351	20240605	153300	291230890	2990	2990	2990	2990	0
352	20240605	153200	291230890	2990	2990	2990	2990	0
353	20240605	153100	291230890	2990	2990	2990	2990	0
354	20240605	153000	291230890	2990	2990	2990	2990	158
355	20240605	152900	290758470	2985	2985	2985	2985	0
356	20240605	152800	290758470	2985	2985	2985	2985	0
357	20240605	152700	290758470	2985	2985	2985	2985	0
358	20240605	152600	290758470	2985	2985	2985	2985	0
359	20240605	152500	290758470	2985	2985	2985	2985	0
360	20240605	152400	290758470	2985	2985	2985	2985	0
361	20240605	152300	290758470	2985	2985	2985	2985	0
362	20240605	152200	290758470	2985	2985	2985	2985	0
363	20240605	152100	290758470	2985	2985	2985	2985	0
364	20240605	152000	290758470	2985	2985	2985	2985	0
365	20240605	151900	290758470	2985	3005	3005	2985	17
366	20240605	151800	290707545	2980	2990	3000	2980	1511
367	20240605	151700	286179575	2990	2990	2990	2990	117
368	20240605	151600	285829745	2980	2980	2980	2980	0
369	20240605	151500	285829745	2980	2980	2980	2980	8238
370	20240605	151400	261280505	2980	2980	2980	2980	5356
371	20240605	151300	245319625	2980	2980	2980	2980	5359
372	20240605	151200	229349805	2980	2980	2980	2980	5952
373	20240605	151100	211612845	2980	2980	2980	2980	7040
374	20240605	151000	190633645	2975	2975	2980	2975	3068
375	20240605	150900	181499740	2970	2970	2970	2970	0
376	20240605	150800	181499740	2970	2970	2970	2970	0
377	20240605	150700	181499740	2970	2970	2970	2970	0
378	20240605	150600	181499740	2970	2970	2970	2970	0
379	20240605	150500	181499740	2970	2970	2970	2970	0
380	20240605	150400	181499740	2970	2970	2970	2970	0
381	20240605	150300	181499740	2970	2970	2970	2970	0
382	20240605	150200	181499740	2970	2970	2970	2970	3200
383	20240605	150100	171995740	2970	2970	2970	2970	0
384	20240605	150000	171995740	2970	2970	2970	2970	0
385	20240605	145900	171995740	2970	2980	2980	2970	759
386	20240605	145800	169734790	2980	2980	2980	2980	0
387	20240605	145700	169734790	2980	2980	2980	2980	0
388	20240605	145600	169734790	2980	2980	2980	2980	0
389	20240605	145500	169734790	2980	2980	2980	2980	0
390	20240605	145400	169734790	2980	2980	2980	2980	0
391	20240605	145300	169734790	2980	2980	2980	2980	0
392	20240605	145200	169734790	2980	2980	2980	2980	0
393	20240605	145100	169734790	2980	2980	2980	2980	0
394	20240605	145000	169734790	2980	2980	2980	2980	0
395	20240605	144900	169734790	2980	2980	2980	2980	0
396	20240605	144800	169734790	2980	2980	2980	2980	0
397	20240605	144700	169734790	2980	2980	2980	2980	0
398	20240605	144600	169734790	2980	2980	2980	2980	0
399	20240605	144500	169734790	2980	2980	2980	2980	0
400	20240605	144400	169734790	2980	2980	2980	2980	0
401	20240605	144300	169734790	2980	2980	2980	2980	65
402	20240605	144200	169541090	2970	2970	2970	2970	0
403	20240605	144100	169541090	2970	2970	2970	2970	0
404	20240605	144000	169541090	2970	2970	2970	2970	430
405	20240605	143900	168263990	2970	2970	2970	2970	0
406	20240605	143800	168263990	2970	2970	2970	2970	0
407	20240605	143700	168263990	2970	2970	2970	2970	150
408	20240605	143600	167818490	2975	2975	2975	2975	0
409	20240605	143500	167818490	2975	2975	2975	2975	0
410	20240605	143400	167818490	2975	2975	2975	2975	0
411	20240605	143300	167818490	2975	2975	2975	2975	340
412	20240605	143200	166806990	2970	2970	2970	2970	0
413	20240605	143100	166806990	2970	2970	2970	2970	0
414	20240605	143000	166806990	2970	2970	2970	2970	1682
415	20240605	142900	161811450	2975	2975	2975	2975	0
416	20240605	142800	161811450	2975	2975	2975	2975	0
417	20240605	142700	161811450	2975	2975	2975	2975	0
418	20240605	142600	161811450	2975	2975	2975	2975	0
419	20240605	142500	161811450	2975	2975	2975	2975	1998
420	20240605	142400	155867400	2975	2975	2975	2975	0
421	20240605	142300	155867400	2975	2975	2975	2975	0
422	20240605	142200	155867400	2975	2975	2975	2975	0
423	20240605	142100	155867400	2975	2975	2975	2975	0
424	20240605	142000	155867400	2975	2975	2975	2975	0
425	20240605	141900	155867400	2975	2975	2975	2975	0
426	20240605	141800	155867400	2975	2975	2975	2975	0
427	20240605	141700	155867400	2975	2975	2975	2975	0
428	20240605	141600	155867400	2975	2975	2975	2975	0
429	20240605	141500	155867400	2975	2975	2975	2975	0
430	20240605	141400	155867400	2975	2975	2975	2975	0
431	20240605	141300	155867400	2975	2975	2975	2975	446
432	20240605	141200	154540550	2970	2970	2970	2970	0
433	20240605	141100	154540550	2970	2970	2970	2970	0
434	20240605	141000	154540550	2970	2970	2970	2970	102
435	20240605	140900	154237610	2980	2980	2980	2980	65
436	20240605	140800	154043910	2975	2975	2975	2975	231
437	20240605	140700	153356685	2975	2975	2975	2975	1
438	20240605	140600	153353710	2975	2975	2975	2975	0
439	20240605	140500	153353710	2975	2975	2975	2975	497
440	20240605	140400	151875135	2975	2975	2975	2975	1000
441	20240605	140300	148900135	2975	2980	2980	2975	11
442	20240605	140200	148867360	2975	2975	2975	2975	0
443	20240605	140100	148867360	2975	2975	2975	2975	0
444	20240605	140000	148867360	2975	2975	2975	2975	0
445	20240605	135900	148867360	2975	2975	2975	2975	0
446	20240605	135800	148867360	2975	2975	2975	2975	0
447	20240605	135700	148867360	2975	2975	2975	2975	0
448	20240605	135600	148867360	2975	2975	2975	2975	0
449	20240605	135500	148867360	2975	2975	2975	2975	0
450	20240605	135400	148867360	2975	2975	2975	2975	0
451	20240605	135300	148867360	2975	2975	2975	2975	0
452	20240605	135200	148867360	2975	2975	2975	2975	0
453	20240605	135100	148867360	2975	2975	2975	2975	100
454	20240605	135000	148569860	2975	2975	2975	2975	2928
455	20240605	134900	139859060	2975	2975	2975	2975	0
456	20240605	134800	139859060	2975	2975	2975	2975	0
457	20240605	134700	139859060	2975	2975	2975	2975	0
458	20240605	134600	139859060	2975	2975	2975	2975	1
459	20240605	134500	139856085	2980	2980	2980	2980	0
460	20240605	134400	139856085	2980	2980	2980	2980	60
461	20240605	134300	139677285	2980	2980	2980	2980	0
462	20240605	134200	139677285	2980	2980	2980	2980	13
463	20240605	134100	139638545	2980	2980	2980	2980	30
464	20240605	134000	139549145	2980	2980	2980	2980	2
465	20240605	133900	139543185	2980	2980	2980	2980	60
466	20240605	133800	139364385	2975	2975	2975	2975	0
467	20240605	133700	139364385	2975	2975	2975	2975	0
468	20240605	133600	139364385	2975	2975	2975	2975	0
469	20240605	133500	139364385	2975	2975	2975	2975	0
470	20240605	133400	139364385	2975	2975	2975	2975	0
471	20240605	133300	139364385	2975	2975	2975	2975	0
472	20240605	133200	139364385	2975	2975	2975	2975	3000
473	20240605	133100	130439385	2980	2980	2980	2980	0
474	20240605	133000	130439385	2980	2980	2980	2980	65
475	20240605	132900	130245685	2980	2980	2980	2980	0
476	20240605	132800	130245685	2980	2980	2980	2980	0
477	20240605	132700	130245685	2980	2980	2980	2980	0
478	20240605	132600	130245685	2980	2980	2980	2980	100
479	20240605	132500	129947685	2980	2980	2980	2980	0
480	20240605	132400	129947685	2980	2980	2980	2980	0
481	20240605	132300	129947685	2980	2980	2980	2980	15
482	20240605	132200	129902985	2980	2980	2980	2980	0
483	20240605	132100	129902985	2980	2980	2980	2980	0
484	20240605	132000	129902985	2980	2980	2980	2980	0
485	20240605	131900	129902985	2980	2980	2980	2980	200
486	20240605	131800	129306985	2980	2980	2980	2980	1910
487	20240605	131700	123615185	2980	2980	2980	2980	150
488	20240605	131600	123168185	2980	2975	2980	2975	3218
489	20240605	131500	113578580	2975	2975	2975	2975	0
490	20240605	131400	113578580	2975	2975	2975	2975	40
491	20240605	131300	113459580	2975	2975	2975	2975	0
492	20240605	131200	113459580	2975	2975	2975	2975	2953
493	20240605	131100	104674405	2980	2980	2980	2980	0
494	20240605	131000	104674405	2980	2980	2980	2980	0
495	20240605	130900	104674405	2980	2980	2980	2980	1
496	20240605	130800	104671425	2980	2980	2980	2980	0
497	20240605	130700	104671425	2980	2980	2980	2980	0
498	20240605	130600	104671425	2980	2980	2980	2980	3721
499	20240605	130500	93582845	2980	2980	2980	2980	0
500	20240605	130400	93582845	2980	2980	2980	2980	0
501	20240605	130300	93582845	2980	2980	2980	2980	0
502	20240605	130200	93582845	2980	2980	2980	2980	0
503	20240605	130100	93582845	2980	2980	2980	2980	0
504	20240605	130000	93582845	2980	2980	2980	2980	0
505	20240605	125900	93582845	2980	2980	2980	2980	2
506	20240605	125800	93576885	2980	2980	2980	2980	2
507	20240605	125700	93570925	2980	2980	2980	2980	2
508	20240605	125600	93564965	2980	2980	2980	2980	0
509	20240605	125500	93564965	2980	2980	2980	2980	0
510	20240605	125400	93564965	2980	2985	2985	2980	11382
511	20240605	125300	59645620	2985	2985	2985	2985	0
512	20240605	125200	59645620	2985	2985	2985	2985	3
513	20240605	125100	59636665	2985	2985	2985	2985	0
514	20240605	125000	59636665	2985	2985	2985	2985	50
515	20240605	124900	59487415	2985	2985	2985	2985	1
516	20240605	124800	59484430	2985	2985	2985	2985	100
517	20240605	124700	59185930	2985	2985	2985	2985	1
518	20240605	124600	59182945	2980	2980	2980	2980	0
519	20240605	124500	59182945	2980	2980	2980	2980	0
520	20240605	124400	59182945	2980	2980	2980	2980	0
521	20240605	124300	59182945	2980	2980	2980	2980	0
522	20240605	124200	59182945	2980	2980	2980	2980	168
523	20240605	124100	58682305	2985	2985	2985	2985	4
524	20240605	124000	58670365	2980	2980	2980	2980	300
525	20240605	123900	57776365	2980	2980	2980	2980	0
526	20240605	123800	57776365	2980	2980	2980	2980	0
527	20240605	123700	57776365	2980	2980	2980	2980	0
528	20240605	123600	57776365	2980	2980	2980	2980	1
529	20240605	123500	57773385	2985	2985	2985	2985	0
530	20240605	123400	57773385	2985	2985	2985	2985	0
531	20240605	123300	57773385	2985	2985	2985	2985	0
532	20240605	123200	57773385	2985	2985	2985	2985	0
533	20240605	123100	57773385	2985	2985	2985	2985	0
534	20240605	123000	57773385	2985	2985	2985	2985	0
535	20240605	122900	57773385	2985	2985	2985	2985	0
536	20240605	122800	57773385	2985	2985	2985	2985	0
537	20240605	122700	57773385	2985	2985	2985	2985	0
538	20240605	122600	57773385	2985	2985	2985	2985	0
539	20240605	122500	57773385	2985	2985	2985	2985	0
540	20240605	122400	57773385	2985	2985	2985	2985	0
541	20240605	122300	57773385	2985	2985	2985	2985	0
542	20240605	122200	57773385	2985	2985	2985	2985	0
543	20240605	122100	57773385	2985	2985	2985	2985	0
544	20240605	122000	57773385	2985	2985	2985	2985	0
545	20240605	121900	57773385	2985	2985	2985	2985	0
546	20240605	121800	57773385	2985	2985	2985	2985	0
547	20240605	121700	57773385	2985	2985	2985	2985	0
548	20240605	121600	57773385	2985	2980	2985	2980	160
549	20240605	121500	57296535	2980	2980	2980	2980	0
550	20240605	121400	57296535	2980	2980	2980	2980	0
551	20240605	121300	57296535	2980	2980	2980	2980	1
552	20240605	121200	57293555	2980	2980	2980	2980	0
553	20240605	121100	57293555	2980	2980	2980	2980	0
554	20240605	121000	57293555	2980	2980	2980	2980	0
555	20240605	120900	57293555	2980	2980	2980	2980	0
556	20240605	120800	57293555	2980	2980	2980	2980	0
557	20240605	120700	57293555	2980	2980	2980	2980	0
558	20240605	120600	57293555	2980	2980	2980	2980	0
559	20240605	120500	57293555	2980	2980	2980	2980	0
560	20240605	120400	57293555	2980	2980	2980	2980	0
561	20240605	120300	57293555	2980	2980	2980	2980	0
562	20240605	120200	57293555	2980	2980	2980	2980	0
563	20240605	120100	57293555	2980	2980	2980	2980	0
564	20240605	120000	57293555	2980	2980	2980	2980	0
565	20240605	115900	57293555	2980	2980	2980	2980	0
566	20240605	115800	57293555	2980	2980	2980	2980	0
567	20240605	115700	57293555	2980	2980	2980	2980	0
568	20240605	115600	57293555	2980	2980	2980	2980	0
569	20240605	115500	57293555	2980	2980	2980	2980	0
570	20240605	115400	57293555	2980	2980	2980	2980	0
571	20240605	115300	57293555	2980	2980	2980	2980	0
572	20240605	115200	57293555	2980	2980	2980	2980	0
573	20240605	115100	57293555	2980	2980	2980	2980	0
574	20240605	115000	57293555	2980	2980	2980	2980	0
575	20240605	114900	57293555	2980	2980	2980	2980	10000
576	20240605	114800	27493555	2985	2985	2985	2985	0
577	20240605	114700	27493555	2985	2985	2985	2985	0
578	20240605	114600	27493555	2985	2985	2985	2985	0
579	20240605	114500	27493555	2985	2985	2985	2985	0
580	20240605	114400	27493555	2985	2985	2985	2985	0
581	20240605	114300	27493555	2985	2985	2985	2985	0
582	20240605	114200	27493555	2985	2985	2985	2985	0
583	20240605	114100	27493555	2985	2985	2985	2985	1212
584	20240605	114000	23875735	2985	2985	2985	2985	0
585	20240605	113900	23875735	2985	2985	2985	2985	0
586	20240605	113800	23875735	2985	2985	2985	2985	0
587	20240605	113700	23875735	2985	2985	2985	2985	134
588	20240605	113600	23475745	2985	2985	2985	2985	0
589	20240605	113500	23475745	2985	2985	2985	2985	0
590	20240605	113400	23475745	2985	2985	2985	2985	0
591	20240605	113300	23475745	2985	2985	2985	2985	0
592	20240605	113200	23475745	2985	2985	2985	2985	0
593	20240605	113100	23475745	2985	2985	2985	2985	0
594	20240605	113000	23475745	2985	2985	2985	2985	0
595	20240605	112900	23475745	2985	2985	2985	2985	0
596	20240605	112800	23475745	2985	2985	2985	2985	0
597	20240605	112700	23475745	2985	2985	2985	2985	0
598	20240605	112600	23475745	2985	2985	2985	2985	0
599	20240605	112500	23475745	2985	2985	2985	2985	0
600	20240605	112400	23475745	2985	2985	2985	2985	0
601	20240605	112300	23475745	2985	2985	2985	2985	0
602	20240605	112200	23475745	2985	2985	2985	2985	0
603	20240605	112100	23475745	2985	2985	2985	2985	0
604	20240605	112000	23475745	2985	2985	2985	2985	1
605	20240605	111900	23472760	2985	2985	2985	2985	0
606	20240605	111800	23472760	2985	2985	2985	2985	4
607	20240605	111700	23460820	2995	2995	2995	2995	0
608	20240605	111600	23460820	2995	2995	2995	2995	0
609	20240605	111500	23460820	2995	2995	2995	2995	0
610	20240605	111400	23460820	2995	2995	2995	2995	0
611	20240605	111300	23460820	2995	2995	2995	2995	0
612	20240605	111200	23460820	2995	2995	2995	2995	0
613	20240605	111100	23460820	2995	2995	2995	2995	0
614	20240605	111000	23460820	2995	2995	2995	2995	0
615	20240605	110900	23460820	2995	2995	2995	2995	0
616	20240605	110800	23460820	2995	2995	2995	2995	0
617	20240605	110700	23460820	2995	2995	2995	2995	0
618	20240605	110600	23460820	2995	2995	2995	2995	0
619	20240605	110500	23460820	2995	2995	2995	2995	0
620	20240605	110400	23460820	2995	2995	2995	2995	0
621	20240605	110300	23460820	2995	2995	2995	2995	0
622	20240605	110200	23460820	2995	2995	2995	2995	0
623	20240605	110100	23460820	2995	2995	2995	2995	0
624	20240605	110000	23460820	2995	2995	2995	2995	0
625	20240605	105900	23460820	2995	2995	2995	2995	0
626	20240605	105800	23460820	2995	2995	2995	2995	1
627	20240605	105700	23457825	2980	2980	2980	2980	60
628	20240605	105600	23279025	2980	2980	2980	2980	0
629	20240605	105500	23279025	2980	2980	2980	2980	1
630	20240605	105400	23276045	2995	2995	2995	2995	0
631	20240605	105300	23276045	2995	2995	2995	2995	0
632	20240605	105200	23276045	2995	2995	2995	2995	0
633	20240605	105100	23276045	2995	2995	2995	2995	0
634	20240605	105000	23276045	2995	2995	2995	2995	1
635	20240605	104900	23273050	2995	2995	2995	2995	0
636	20240605	104800	23273050	2995	2995	2995	2995	0
637	20240605	104700	23273050	2995	2995	2995	2995	0
638	20240605	104600	23273050	2995	2995	2995	2995	0
639	20240605	104500	23273050	2995	2995	2995	2995	0
640	20240605	104400	23273050	2995	2995	2995	2995	0
641	20240605	104300	23273050	2995	2995	2995	2995	0
642	20240605	104200	23273050	2995	2995	2995	2995	0
643	20240605	104100	23273050	2995	2995	2995	2995	0
644	20240605	104000	23273050	2995	2995	2995	2995	0
645	20240605	103900	23273050	2995	2995	2995	2995	0
646	20240605	103800	23273050	2995	2995	2995	2995	0
647	20240605	103700	23273050	2995	2995	2995	2995	0
648	20240605	103600	23273050	2995	2995	2995	2995	0
649	20240605	103500	23273050	2995	2995	2995	2995	0
650	20240605	103400	23273050	2995	2995	2995	2995	0
651	20240605	103300	23273050	2995	2995	2995	2995	0
652	20240605	103200	23273050	2995	2995	2995	2995	0
653	20240605	103100	23273050	2995	2995	2995	2995	0
654	20240605	103000	23273050	2995	2995	2995	2995	0
655	20240605	102900	23273050	2995	2995	2995	2995	0
656	20240605	102800	23273050	2995	2995	2995	2995	0
657	20240605	102700	23273050	2995	2995	2995	2995	1
658	20240605	102600	23270055	2995	2995	2995	2995	0
659	20240605	102500	23270055	2995	2995	2995	2995	0
660	20240605	102400	23270055	2995	2995	2995	2995	0
661	20240605	102300	23270055	2995	2995	2995	2995	0
662	20240605	102200	23270055	2995	2995	2995	2995	0
663	20240605	102100	23270055	2995	2995	2995	2995	0
664	20240605	102000	23270055	2995	2995	2995	2995	0
665	20240605	101900	23270055	2995	2995	2995	2995	0
666	20240605	101800	23270055	2995	2995	2995	2995	0
667	20240605	101700	23270055	2995	2995	2995	2995	0
668	20240605	101600	23270055	2995	2995	2995	2995	0
669	20240605	101500	23270055	2995	2995	2995	2995	0
670	20240605	101400	23270055	2995	2980	2995	2980	392
671	20240605	101300	22101835	2970	2970	2970	2970	10
672	20240605	101200	22072135	2965	2965	2965	2965	0
673	20240605	101100	22072135	2965	2965	2965	2965	0
674	20240605	101000	22072135	2965	2970	2970	2965	4822
675	20240605	100900	7750800	2970	2970	2970	2970	0
676	20240605	100800	7750800	2970	2970	2970	2970	0
677	20240605	100700	7750800	2970	2970	2970	2970	41
678	20240605	100600	7629030	2975	2975	2975	2975	0
679	20240605	100500	7629030	2975	2975	2975	2975	0
680	20240605	100400	7629030	2975	2975	2975	2975	1
681	20240605	100300	7626055	2970	2970	2970	2970	0
682	20240605	100200	7626055	2970	2970	2970	2970	0
683	20240605	100100	7626055	2970	2970	2970	2970	546
684	20240605	100000	6004435	2970	2970	2970	2970	180
685	20240605	095900	5469835	2975	2975	2975	2975	1
686	20240605	095800	5466860	2975	2975	2975	2975	15
687	20240605	095700	5422235	2975	2975	2975	2975	0
688	20240605	095600	5422235	2975	2975	2975	2975	3
689	20240605	095500	5413310	2975	2970	2975	2970	2
690	20240605	095400	5407365	2975	2975	2975	2975	0
691	20240605	095300	5407365	2975	2975	2975	2975	0
692	20240605	095200	5407365	2975	2975	2975	2975	0
693	20240605	095100	5407365	2975	2975	2975	2975	10
694	20240605	095000	5377615	2975	2975	2975	2975	15
695	20240605	094900	5332990	2980	2980	2980	2980	6
696	20240605	094800	5315110	2970	2970	2970	2970	33
697	20240605	094700	5217100	2970	2970	2970	2970	3
698	20240605	094600	5208190	2970	2970	2970	2970	0
699	20240605	094500	5208190	2970	2970	2970	2970	0
700	20240605	094400	5208190	2970	2970	2970	2970	0
701	20240605	094300	5208190	2970	2970	2970	2970	0
702	20240605	094200	5208190	2970	2970	2970	2970	0
703	20240605	094100	5208190	2970	2970	2970	2970	0
704	20240605	094000	5208190	2970	2970	2970	2970	0
705	20240605	093900	5208190	2970	2970	2970	2970	19
706	20240605	093800	5151760	2975	2975	2975	2975	0
707	20240605	093700	5151760	2975	2975	2975	2975	0
708	20240605	093600	5151760	2975	2975	2975	2975	0
709	20240605	093500	5151760	2975	2975	2975	2975	0
710	20240605	093400	5151760	2975	2975	2975	2975	0
711	20240605	093300	5151760	2975	2975	2975	2975	0
712	20240605	093200	5151760	2975	2975	2975	2975	0
713	20240605	093100	5151760	2975	2975	2975	2975	0
714	20240605	093000	5151760	2975	2980	2980	2975	2
715	20240605	092900	5145805	2980	2980	2980	2980	0
716	20240605	092800	5145805	2980	2980	2980	2980	0
717	20240605	092700	5145805	2980	2980	2980	2980	0
718	20240605	092600	5145805	2980	2980	2980	2980	0
719	20240605	092500	5145805	2980	2980	2980	2980	0
720	20240605	092400	5145805	2980	2980	2980	2980	0
721	20240605	092300	5145805	2980	2980	2980	2980	10
722	20240605	092200	5116005	2980	2980	2980	2980	0
723	20240605	092100	5116005	2980	2980	2980	2980	4
724	20240605	092000	5104085	2970	2970	2970	2970	0
725	20240605	091900	5104085	2970	2970	2970	2970	0
726	20240605	091800	5104085	2970	2970	2970	2970	90
727	20240605	091700	4836785	2975	2975	2975	2975	0
728	20240605	091600	4836785	2975	2975	2975	2975	982
729	20240605	091500	1915335	2980	2980	2980	2980	0
730	20240605	091400	1915335	2980	2980	2980	2980	0
731	20240605	091300	1915335	2980	2980	2980	2980	0
732	20240605	091200	1915335	2980	2980	2980	2980	0
733	20240605	091100	1915335	2980	2975	2980	2975	110
734	20240605	091000	1587585	2975	2975	2975	2975	51
735	20240605	090900	1435860	2975	2975	2975	2975	0
736	20240605	090800	1435860	2975	2975	2975	2975	0
737	20240605	090700	1435860	2975	2980	2980	2975	353
738	20240605	090600	385675	2980	2980	2980	2980	0
739	20240605	090500	385675	2980	2980	2980	2980	1
740	20240605	090400	382695	2980	2980	2980	2980	0
741	20240605	090300	382695	2980	2980	2980	2980	0
742	20240605	090200	382695	2980	2980	2980	2980	0
743	20240605	090100	382695	2980	2980	2980	2980	1
744	20240605	090000	379715	2980	2995	2995	2980	127