KissMeData/115610/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	201700	159135125	3000	3000	3000	3000	356
3	20240605	201600	159135125	3000	3000	3000	3000	0
4	20240605	201500	159135125	3000	3000	3000	3000	0
5	20240605	201400	159135125	3000	3000	3000	3000	0
6	20240605	201300	159135125	3000	3000	3000	3000	0
7	20240605	201200	159135125	3000	3000	3000	3000	0
8	20240605	201100	159135125	3000	3000	3000	3000	0
9	20240605	201000	159135125	3000	3000	3000	3000	0
10	20240605	200900	159135125	3000	3000	3000	3000	0
11	20240605	200800	159135125	3000	3000	3000	3000	0
12	20240605	200700	159135125	3000	3000	3000	3000	0
13	20240605	200600	159135125	3000	3000	3000	3000	0
14	20240605	200500	159135125	3000	3000	3000	3000	0
15	20240605	200400	159135125	3000	3000	3000	3000	0
16	20240605	200300	159135125	3000	3000	3000	3000	0
17	20240605	200200	159135125	3000	3000	3000	3000	0
18	20240605	200100	159135125	3000	3000	3000	3000	0
19	20240605	200000	159135125	3000	3000	3000	3000	0
20	20240605	195900	159135125	3000	3000	3000	3000	0
21	20240605	195800	159135125	3000	3000	3000	3000	0
22	20240605	195700	159135125	3000	3000	3000	3000	0
23	20240605	195600	159135125	3000	3000	3000	3000	0
24	20240605	195500	159135125	3000	3000	3000	3000	0
25	20240605	195400	159135125	3000	3000	3000	3000	0
26	20240605	195300	159135125	3000	3000	3000	3000	0
27	20240605	195200	159135125	3000	3000	3000	3000	0
28	20240605	195100	159135125	3000	3000	3000	3000	0
29	20240605	195000	159135125	3000	3000	3000	3000	0
30	20240605	194900	159135125	3000	3000	3000	3000	0
31	20240605	194800	159135125	3000	3000	3000	3000	0
32	20240605	194700	159135125	3000	3000	3000	3000	356
33	20240605	194600	159135125	3000	3000	3000	3000	0
34	20240605	194500	159135125	3000	3000	3000	3000	0
35	20240605	194400	159135125	3000	3000	3000	3000	0
36	20240605	194300	159135125	3000	3000	3000	3000	0
37	20240605	194200	159135125	3000	3000	3000	3000	0
38	20240605	194100	159135125	3000	3000	3000	3000	0
39	20240605	194000	159135125	3000	3000	3000	3000	0
40	20240605	193900	159135125	3000	3000	3000	3000	0
41	20240605	193800	159135125	3000	3000	3000	3000	0
42	20240605	193700	159135125	3000	3000	3000	3000	0
43	20240605	193600	159135125	3000	3000	3000	3000	0
44	20240605	193500	159135125	3000	3000	3000	3000	0
45	20240605	193400	159135125	3000	3000	3000	3000	0
46	20240605	193300	159135125	3000	3000	3000	3000	0
47	20240605	193200	159135125	3000	3000	3000	3000	0
48	20240605	193100	159135125	3000	3000	3000	3000	0
49	20240605	193000	159135125	3000	3000	3000	3000	0
50	20240605	192900	159135125	3000	3000	3000	3000	0
51	20240605	192800	159135125	3000	3000	3000	3000	0
52	20240605	192700	159135125	3000	3000	3000	3000	0
53	20240605	192600	159135125	3000	3000	3000	3000	0
54	20240605	192500	159135125	3000	3000	3000	3000	0
55	20240605	192400	159135125	3000	3000	3000	3000	0
56	20240605	192300	159135125	3000	3000	3000	3000	0
57	20240605	192200	159135125	3000	3000	3000	3000	0
58	20240605	192100	159135125	3000	3000	3000	3000	0
59	20240605	192000	159135125	3000	3000	3000	3000	0
60	20240605	191900	159135125	3000	3000	3000	3000	0
61	20240605	191800	159135125	3000	3000	3000	3000	0
62	20240605	191700	159135125	3000	3000	3000	3000	356
63	20240605	191600	159135125	3000	3000	3000	3000	0
64	20240605	191500	159135125	3000	3000	3000	3000	0
65	20240605	191400	159135125	3000	3000	3000	3000	0
66	20240605	191300	159135125	3000	3000	3000	3000	0
67	20240605	191200	159135125	3000	3000	3000	3000	0
68	20240605	191100	159135125	3000	3000	3000	3000	0
69	20240605	191000	159135125	3000	3000	3000	3000	0
70	20240605	190900	159135125	3000	3000	3000	3000	0
71	20240605	190800	159135125	3000	3000	3000	3000	0
72	20240605	190700	159135125	3000	3000	3000	3000	0
73	20240605	190600	159135125	3000	3000	3000	3000	0
74	20240605	190500	159135125	3000	3000	3000	3000	0
75	20240605	190400	159135125	3000	3000	3000	3000	0
76	20240605	190300	159135125	3000	3000	3000	3000	0
77	20240605	190200	159135125	3000	3000	3000	3000	0
78	20240605	190100	159135125	3000	3000	3000	3000	0
79	20240605	190000	159135125	3000	3000	3000	3000	0
80	20240605	185900	159135125	3000	3000	3000	3000	0
81	20240605	185800	159135125	3000	3000	3000	3000	0
82	20240605	185700	159135125	3000	3000	3000	3000	0
83	20240605	185600	159135125	3000	3000	3000	3000	0
84	20240605	185500	159135125	3000	3000	3000	3000	0
85	20240605	185400	159135125	3000	3000	3000	3000	0
86	20240605	185300	159135125	3000	3000	3000	3000	0
87	20240605	185200	159135125	3000	3000	3000	3000	0
88	20240605	185100	159135125	3000	3000	3000	3000	0
89	20240605	185000	159135125	3000	3000	3000	3000	0
90	20240605	184900	159135125	3000	3000	3000	3000	0
91	20240605	184800	159135125	3000	3000	3000	3000	0
92	20240605	184700	159135125	3000	3000	3000	3000	356
93	20240605	184600	159135125	3000	3000	3000	3000	0
94	20240605	184500	159135125	3000	3000	3000	3000	0
95	20240605	184400	159135125	3000	3000	3000	3000	0
96	20240605	184300	159135125	3000	3000	3000	3000	0
97	20240605	184200	159135125	3000	3000	3000	3000	0
98	20240605	184100	159135125	3000	3000	3000	3000	0
99	20240605	184000	159135125	3000	3000	3000	3000	0
100	20240605	183900	159135125	3000	3000	3000	3000	0
101	20240605	183800	159135125	3000	3000	3000	3000	0
102	20240605	183700	159135125	3000	3000	3000	3000	0
103	20240605	183600	159135125	3000	3000	3000	3000	0
104	20240605	183500	159135125	3000	3000	3000	3000	0
105	20240605	183400	159135125	3000	3000	3000	3000	0
106	20240605	183300	159135125	3000	3000	3000	3000	0
107	20240605	183200	159135125	3000	3000	3000	3000	0
108	20240605	183100	159135125	3000	3000	3000	3000	0
109	20240605	183000	159135125	3000	3000	3000	3000	0
110	20240605	182900	159135125	3000	3000	3000	3000	0
111	20240605	182800	159135125	3000	3000	3000	3000	0
112	20240605	182700	159135125	3000	3000	3000	3000	0
113	20240605	182600	159135125	3000	3000	3000	3000	0
114	20240605	182500	159135125	3000	3000	3000	3000	0
115	20240605	182400	159135125	3000	3000	3000	3000	0
116	20240605	182300	159135125	3000	3000	3000	3000	0
117	20240605	182200	159135125	3000	3000	3000	3000	0
118	20240605	182100	159135125	3000	3000	3000	3000	0
119	20240605	182000	159135125	3000	3000	3000	3000	0
120	20240605	181900	159135125	3000	3000	3000	3000	0
121	20240605	181800	159135125	3000	3000	3000	3000	0
122	20240605	181700	159135125	3000	3000	3000	3000	356
123	20240605	181600	159135125	3000	3000	3000	3000	0
124	20240605	181500	159135125	3000	3000	3000	3000	0
125	20240605	181400	159135125	3000	3000	3000	3000	0
126	20240605	181300	159135125	3000	3000	3000	3000	0
127	20240605	181200	159135125	3000	3000	3000	3000	0
128	20240605	181100	159135125	3000	3000	3000	3000	0
129	20240605	181000	159135125	3000	3000	3000	3000	0
130	20240605	180900	159135125	3000	3000	3000	3000	0
131	20240605	180800	159135125	3000	3000	3000	3000	0
132	20240605	180700	159135125	3000	3000	3000	3000	0
133	20240605	180600	159135125	3000	3000	3000	3000	0
134	20240605	180500	159135125	3000	3000	3000	3000	0
135	20240605	180400	159135125	3000	3000	3000	3000	0
136	20240605	180300	159135125	3000	3000	3000	3000	0
137	20240605	180200	159135125	3000	3000	3000	3000	0
138	20240605	180100	159135125	3000	3000	3000	3000	0
139	20240605	180000	159135125	3000	3000	3000	3000	0
140	20240605	175900	159135125	3000	3000	3000	3000	0
141	20240605	175800	159135125	3000	3000	3000	3000	0
142	20240605	175700	159135125	3000	3000	3000	3000	0
143	20240605	175600	159135125	3000	3000	3000	3000	0
144	20240605	175500	159135125	3000	3000	3000	3000	0
145	20240605	175400	159135125	3000	3000	3000	3000	0
146	20240605	175300	159135125	3000	3000	3000	3000	0
147	20240605	175200	159135125	3000	3000	3000	3000	0
148	20240605	175100	159135125	3000	3000	3000	3000	0
149	20240605	175000	159135125	3000	3000	3000	3000	0
150	20240605	174900	159135125	3000	3000	3000	3000	0
151	20240605	174800	159135125	3000	3000	3000	3000	0
152	20240605	174700	159135125	3000	3000	3000	3000	356
153	20240605	174600	159135125	3000	3000	3000	3000	0
154	20240605	174500	159135125	3000	3000	3000	3000	0
155	20240605	174400	159135125	3000	3000	3000	3000	0
156	20240605	174300	159135125	3000	3000	3000	3000	0
157	20240605	174200	159135125	3000	3000	3000	3000	0
158	20240605	174100	159135125	3000	3000	3000	3000	0
159	20240605	174000	159135125	3000	3000	3000	3000	0
160	20240605	173900	159135125	3000	3000	3000	3000	0
161	20240605	173800	159135125	3000	3000	3000	3000	0
162	20240605	173700	159135125	3000	3000	3000	3000	0
163	20240605	173600	159135125	3000	3000	3000	3000	0
164	20240605	173500	159135125	3000	3000	3000	3000	0
165	20240605	173400	159135125	3000	3000	3000	3000	0
166	20240605	173300	159135125	3000	3000	3000	3000	0
167	20240605	173200	159135125	3000	3000	3000	3000	0
168	20240605	173100	159135125	3000	3000	3000	3000	0
169	20240605	173000	159135125	3000	3000	3000	3000	0
170	20240605	172900	159135125	3000	3000	3000	3000	0
171	20240605	172800	159135125	3000	3000	3000	3000	0
172	20240605	172700	159135125	3000	3000	3000	3000	0
173	20240605	172600	159135125	3000	3000	3000	3000	0
174	20240605	172500	159135125	3000	3000	3000	3000	0
175	20240605	172400	159135125	3000	3000	3000	3000	0
176	20240605	172300	159135125	3000	3000	3000	3000	0
177	20240605	172200	159135125	3000	3000	3000	3000	0
178	20240605	172100	159135125	3000	3000	3000	3000	0
179	20240605	172000	159135125	3000	3000	3000	3000	0
180	20240605	171900	159135125	3000	3000	3000	3000	0
181	20240605	171800	159135125	3000	3000	3000	3000	0
182	20240605	171700	159135125	3000	3000	3000	3000	356
183	20240605	171600	159135125	3000	3000	3000	3000	0
184	20240605	171500	159135125	3000	3000	3000	3000	0
185	20240605	171400	159135125	3000	3000	3000	3000	0
186	20240605	171300	159135125	3000	3000	3000	3000	0
187	20240605	171200	159135125	3000	3000	3000	3000	0
188	20240605	171100	159135125	3000	3000	3000	3000	0
189	20240605	171000	159135125	3000	3000	3000	3000	0
190	20240605	170900	159135125	3000	3000	3000	3000	0
191	20240605	170800	159135125	3000	3000	3000	3000	0
192	20240605	170700	159135125	3000	3000	3000	3000	0
193	20240605	170600	159135125	3000	3000	3000	3000	0
194	20240605	170500	159135125	3000	3000	3000	3000	0
195	20240605	170400	159135125	3000	3000	3000	3000	0
196	20240605	170300	159135125	3000	3000	3000	3000	0
197	20240605	170200	159135125	3000	3000	3000	3000	0
198	20240605	170100	159135125	3000	3000	3000	3000	0
199	20240605	170000	159135125	3000	3000	3000	3000	0
200	20240605	165900	159135125	3000	3000	3000	3000	0
201	20240605	165800	159135125	3000	3000	3000	3000	0
202	20240605	165700	159135125	3000	3000	3000	3000	0
203	20240605	165600	159135125	3000	3000	3000	3000	0
204	20240605	165500	159135125	3000	3000	3000	3000	0
205	20240605	165400	159135125	3000	3000	3000	3000	0
206	20240605	165300	159135125	3000	3000	3000	3000	0
207	20240605	165200	159135125	3000	3000	3000	3000	0
208	20240605	165100	159135125	3000	3000	3000	3000	0
209	20240605	165000	159135125	3000	3000	3000	3000	0
210	20240605	164900	159135125	3000	3000	3000	3000	0
211	20240605	164800	159135125	3000	3000	3000	3000	0
212	20240605	164700	159135125	3000	3000	3000	3000	356
213	20240605	164600	159135125	3000	3000	3000	3000	0
214	20240605	164500	159135125	3000	3000	3000	3000	0
215	20240605	164400	159135125	3000	3000	3000	3000	0
216	20240605	164300	159135125	3000	3000	3000	3000	0
217	20240605	164200	159135125	3000	3000	3000	3000	0
218	20240605	164100	159135125	3000	3000	3000	3000	0
219	20240605	164000	159135125	3000	3000	3000	3000	0
220	20240605	163900	159135125	3000	3000	3000	3000	0
221	20240605	163800	159135125	3000	3000	3000	3000	0
222	20240605	163700	159135125	3000	3000	3000	3000	0
223	20240605	163600	159135125	3000	3000	3000	3000	0
224	20240605	163500	159135125	3000	3000	3000	3000	0
225	20240605	163400	159135125	3000	3000	3000	3000	0
226	20240605	163300	159135125	3000	3000	3000	3000	0
227	20240605	163200	159135125	3000	3000	3000	3000	0
228	20240605	163100	159135125	3000	3000	3000	3000	0
229	20240605	163000	159135125	3000	3000	3000	3000	0
230	20240605	162900	159135125	3000	3000	3000	3000	0
231	20240605	162800	159135125	3000	3000	3000	3000	0
232	20240605	162700	159135125	3000	3000	3000	3000	0
233	20240605	162600	159135125	3000	3000	3000	3000	0
234	20240605	162500	159135125	3000	3000	3000	3000	0
235	20240605	162400	159135125	3000	3000	3000	3000	0
236	20240605	162300	159135125	3000	3000	3000	3000	0
237	20240605	162200	159135125	3000	3000	3000	3000	0
238	20240605	162100	159135125	3000	3000	3000	3000	0
239	20240605	162000	159135125	3000	3000	3000	3000	0
240	20240605	161900	159135125	3000	3000	3000	3000	0
241	20240605	161800	159135125	3000	3000	3000	3000	0
242	20240605	161700	159135125	3000	3000	3000	3000	356
243	20240605	161600	159135125	3000	3000	3000	3000	0
244	20240605	161500	159135125	3000	3000	3000	3000	0
245	20240605	161400	159135125	3000	3000	3000	3000	0
246	20240605	161300	159135125	3000	3000	3000	3000	0
247	20240605	161200	159135125	3000	3000	3000	3000	0
248	20240605	161100	159135125	3000	3000	3000	3000	0
249	20240605	161000	159135125	3000	3000	3000	3000	0
250	20240605	160900	159135125	3000	3000	3000	3000	0
251	20240605	160800	159135125	3000	3000	3000	3000	0
252	20240605	160700	159135125	3000	3000	3000	3000	0
253	20240605	160600	159135125	3000	3000	3000	3000	0
254	20240605	160500	159135125	3000	3000	3000	3000	0
255	20240605	160400	159135125	3000	3000	3000	3000	0
256	20240605	160300	159135125	3000	3000	3000	3000	0
257	20240605	160200	159135125	3000	3000	3000	3000	0
258	20240605	160100	159135125	3000	3000	3000	3000	0
259	20240605	160000	159135125	3000	3000	3000	3000	0
260	20240605	155900	159135125	3000	3000	3000	3000	0
261	20240605	155800	159135125	3000	3000	3000	3000	0
262	20240605	155700	159135125	3000	3000	3000	3000	0
263	20240605	155600	159135125	3000	3000	3000	3000	0
264	20240605	155500	159135125	3000	3000	3000	3000	0
265	20240605	155400	159135125	3000	3000	3000	3000	0
266	20240605	155300	159135125	3000	3000	3000	3000	0
267	20240605	155200	159135125	3000	3000	3000	3000	0
268	20240605	155100	159135125	3000	3000	3000	3000	0
269	20240605	155000	159135125	3000	3000	3000	3000	0
270	20240605	154900	159135125	3000	3000	3000	3000	0
271	20240605	154800	159135125	3000	3000	3000	3000	0
272	20240605	154700	159135125	3000	3000	3000	3000	356
273	20240605	154600	159135125	3000	3000	3000	3000	0
274	20240605	154500	159135125	3000	3000	3000	3000	0
275	20240605	154400	159135125	3000	3000	3000	3000	0
276	20240605	154300	159135125	3000	3000	3000	3000	0
277	20240605	154200	159135125	3000	3000	3000	3000	0
278	20240605	154100	159135125	3000	3000	3000	3000	0
279	20240605	154000	159135125	3000	3000	3000	3000	0
280	20240605	153900	159135125	3000	3000	3000	3000	0
281	20240605	153800	159135125	3000	3000	3000	3000	0
282	20240605	153700	159135125	3000	3000	3000	3000	0
283	20240605	153600	159135125	3000	3000	3000	3000	0
284	20240605	153500	159135125	3000	3000	3000	3000	0
285	20240605	153400	159135125	3000	3000	3000	3000	0
286	20240605	153300	159135125	3000	3000	3000	3000	0
287	20240605	153200	159135125	3000	3000	3000	3000	0
288	20240605	153100	159135125	3000	3000	3000	3000	0
289	20240605	153000	159135125	3000	3000	3000	3000	356
290	20240605	152900	158067125	3000	3000	3000	3000	0
291	20240605	152800	158067125	3000	3000	3000	3000	0
292	20240605	152700	158067125	3000	3000	3000	3000	0
293	20240605	152600	158067125	3000	3000	3000	3000	0
294	20240605	152500	158067125	3000	3000	3000	3000	0
295	20240605	152400	158067125	3000	3000	3000	3000	0
296	20240605	152300	158067125	3000	3000	3000	3000	0
297	20240605	152200	158067125	3000	3000	3000	3000	0
298	20240605	152100	158067125	3000	3000	3000	3000	0
299	20240605	152000	158067125	3000	3000	3000	3000	0
300	20240605	151900	158067125	3000	3000	3000	3000	0
301	20240605	151800	158067125	3000	3000	3000	3000	0
302	20240605	151700	158067125	3000	3005	3005	3000	73
303	20240605	151600	157848120	3000	3000	3000	3000	0
304	20240605	151500	157848120	3000	3000	3000	3000	0
305	20240605	151400	157848120	3000	3000	3000	3000	20
306	20240605	151300	157788120	3000	3000	3005	3000	245
307	20240605	151200	157053115	3005	2990	3005	2990	580
308	20240605	151100	155313865	2990	2990	2990	2990	215
309	20240605	151000	154671015	3000	3000	3000	3000	1
310	20240605	150900	154668015	2990	2990	2990	2990	36
311	20240605	150800	154560375	2990	2990	3000	2990	166
312	20240605	150700	154064025	2985	2985	2985	2985	0
313	20240605	150600	154064025	2985	2985	2985	2985	0
314	20240605	150500	154064025	2985	2985	2985	2985	0
315	20240605	150400	154064025	2985	2985	2985	2985	0
316	20240605	150300	154064025	2985	2985	2985	2985	0
317	20240605	150200	154064025	2985	2985	2985	2985	0
318	20240605	150100	154064025	2985	2985	2985	2985	0
319	20240605	150000	154064025	2985	2995	2995	2985	350
320	20240605	145900	153019065	2995	2995	2995	2995	0
321	20240605	145800	153019065	2995	2995	2995	2995	52
322	20240605	145700	152863325	2995	2995	2995	2995	100
323	20240605	145600	152563825	2995	3000	3000	2995	111
324	20240605	145500	152231330	2995	2995	2995	2995	65
325	20240605	145400	152036655	2995	2995	2995	2995	4
326	20240605	145300	152024675	2995	2995	2995	2995	0
327	20240605	145200	152024675	2995	2995	2995	2995	1
328	20240605	145100	152021680	2995	2995	2995	2995	53
329	20240605	145000	151862945	2995	2995	2995	2995	1
330	20240605	144900	151859950	2995	2995	2995	2995	0
331	20240605	144800	151859950	2995	2995	2995	2995	0
332	20240605	144700	151859950	2995	2995	2995	2995	2
333	20240605	144600	151853960	2995	2995	2995	2995	0
334	20240605	144500	151853960	2995	2995	2995	2995	1109
335	20240605	144400	148532505	2990	2990	2990	2990	187
336	20240605	144300	147973375	2985	2985	2985	2985	0
337	20240605	144200	147973375	2985	2985	2985	2985	0
338	20240605	144100	147973375	2985	2985	2985	2985	0
339	20240605	144000	147973375	2985	2985	2985	2985	0
340	20240605	143900	147973375	2985	2985	2985	2985	0
341	20240605	143800	147973375	2985	2985	2985	2985	1
342	20240605	143700	147970390	2995	2995	2995	2995	0
343	20240605	143600	147970390	2995	2995	2995	2995	160
344	20240605	143500	147491190	2995	2995	2995	2995	50
345	20240605	143400	147341440	2995	2995	2995	2995	0
346	20240605	143300	147341440	2995	2995	2995	2995	0
347	20240605	143200	147341440	2995	2995	2995	2995	0
348	20240605	143100	147341440	2995	2995	2995	2995	0
349	20240605	143000	147341440	2995	2995	2995	2995	0
350	20240605	142900	147341440	2995	2995	2995	2995	0
351	20240605	142800	147341440	2995	2995	2995	2995	0
352	20240605	142700	147341440	2995	2995	2995	2995	0
353	20240605	142600	147341440	2995	2995	2995	2995	0
354	20240605	142500	147341440	2995	2995	2995	2995	53
355	20240605	142400	147182705	2995	2995	2995	2995	0
356	20240605	142300	147182705	2995	2995	2995	2995	0
357	20240605	142200	147182705	2995	2995	2995	2995	0
358	20240605	142100	147182705	2995	2995	2995	2995	0
359	20240605	142000	147182705	2995	2995	2995	2995	0
360	20240605	141900	147182705	2995	2995	2995	2995	0
361	20240605	141800	147182705	2995	2995	2995	2995	0
362	20240605	141700	147182705	2995	2995	2995	2995	0
363	20240605	141600	147182705	2995	2995	2995	2995	0
364	20240605	141500	147182705	2995	2995	2995	2995	10
365	20240605	141400	147152755	2985	2985	2985	2985	0
366	20240605	141300	147152755	2985	2985	2985	2985	0
367	20240605	141200	147152755	2985	2990	2990	2985	30
368	20240605	141100	147063105	2990	2990	2990	2990	0
369	20240605	141000	147063105	2990	2990	2990	2990	0
370	20240605	140900	147063105	2990	2990	2990	2990	0
371	20240605	140800	147063105	2990	2990	2990	2990	70
372	20240605	140700	146853805	2990	2990	2990	2990	28
373	20240605	140600	146770085	2990	2990	2990	2990	0
374	20240605	140500	146770085	2990	2990	2990	2990	0
375	20240605	140400	146770085	2990	2990	2990	2990	1
376	20240605	140300	146767095	2990	2990	2990	2990	0
377	20240605	140200	146767095	2990	2990	2990	2990	0
378	20240605	140100	146767095	2990	2990	2990	2990	0
379	20240605	140000	146767095	2990	2990	2990	2990	14
380	20240605	135900	146725235	2990	2990	2990	2990	0
381	20240605	135800	146725235	2990	2990	2990	2990	0
382	20240605	135700	146725235	2990	2990	2990	2990	202
383	20240605	135600	146121255	2990	2990	2990	2990	0
384	20240605	135500	146121255	2990	2990	2990	2990	0
385	20240605	135400	146121255	2990	2990	2990	2990	0
386	20240605	135300	146121255	2990	2990	2990	2990	0
387	20240605	135200	146121255	2990	2990	2990	2990	0
388	20240605	135100	146121255	2990	2995	2995	2990	6
389	20240605	135000	146103295	2990	2990	2990	2990	21
390	20240605	134900	146040505	2985	2985	2985	2985	0
391	20240605	134800	146040505	2985	2985	2985	2985	0
392	20240605	134700	146040505	2985	2985	2985	2985	0
393	20240605	134600	146040505	2985	2985	2985	2985	0
394	20240605	134500	146040505	2985	2985	2985	2985	0
395	20240605	134400	146040505	2985	2985	2985	2985	0
396	20240605	134300	146040505	2985	2985	2985	2985	0
397	20240605	134200	146040505	2985	2985	2985	2985	0
398	20240605	134100	146040505	2985	2985	2985	2985	1
399	20240605	134000	146037520	2985	2985	2985	2985	0
400	20240605	133900	146037520	2985	2985	2985	2985	0
401	20240605	133800	146037520	2985	2985	2985	2985	0
402	20240605	133700	146037520	2985	2985	2985	2985	10
403	20240605	133600	146007670	2985	2985	2985	2985	0
404	20240605	133500	146007670	2985	2985	2985	2985	40
405	20240605	133400	145888270	2980	2985	2985	2980	3501
406	20240605	133300	135451505	2985	2985	2985	2985	0
407	20240605	133200	135451505	2985	2985	2985	2985	0
408	20240605	133100	135451505	2985	2985	2985	2985	0
409	20240605	133000	135451505	2985	2985	2985	2985	0
410	20240605	132900	135451505	2985	2985	2985	2985	0
411	20240605	132800	135451505	2985	2985	2985	2985	80
412	20240605	132700	135212705	2985	2985	2985	2985	41
413	20240605	132600	135090320	2980	2980	2980	2980	0
414	20240605	132500	135090320	2980	2980	2980	2980	0
415	20240605	132400	135090320	2980	2985	2985	2980	378
416	20240605	132300	133962490	2985	2985	2985	2985	0
417	20240605	132200	133962490	2985	2985	2985	2985	100
418	20240605	132100	133663990	2995	2995	2995	2995	0
419	20240605	132000	133663990	2995	2995	2995	2995	0
420	20240605	131900	133663990	2995	2995	2995	2995	35
421	20240605	131800	133559165	2985	2985	2985	2985	90
422	20240605	131700	133290515	2985	2985	2985	2985	0
423	20240605	131600	133290515	2985	2985	2985	2985	0
424	20240605	131500	133290515	2985	2985	2985	2985	0
425	20240605	131400	133290515	2985	2985	2985	2985	30
426	20240605	131300	133200965	2980	2980	2980	2980	0
427	20240605	131200	133200965	2980	2985	2985	2980	1433
428	20240605	131100	128930515	2985	2985	2985	2985	4
429	20240605	131000	128918575	2985	2985	2985	2985	4
430	20240605	130900	128906635	2985	2985	2985	2985	1262
431	20240605	130800	125139565	2995	2995	2995	2995	0
432	20240605	130700	125139565	2995	2995	2995	2995	0
433	20240605	130600	125139565	2995	2995	2995	2995	1
434	20240605	130500	125136570	2985	2985	2985	2985	508
435	20240605	130400	123620190	2995	2995	2995	2995	0
436	20240605	130300	123620190	2995	2995	2995	2995	0
437	20240605	130200	123620190	2995	2995	2995	2995	0
438	20240605	130100	123620190	2995	2995	2995	2995	300
439	20240605	130000	122721690	2985	2985	2985	2985	0
440	20240605	125900	122721690	2985	2985	2985	2985	0
441	20240605	125800	122721690	2985	2985	2985	2985	0
442	20240605	125700	122721690	2985	2985	2985	2985	19
443	20240605	125600	122664975	2985	2985	2985	2985	0
444	20240605	125500	122664975	2985	2985	2985	2985	39
445	20240605	125400	122548560	2985	2985	2985	2985	5
446	20240605	125300	122533635	2985	2985	2985	2985	0
447	20240605	125200	122533635	2985	2985	2985	2985	0
448	20240605	125100	122533635	2985	2985	2985	2985	0
449	20240605	125000	122533635	2985	2985	2985	2985	1000
450	20240605	124900	119548635	2985	2985	2985	2985	309
451	20240605	124800	118626270	2985	2985	2985	2985	0
452	20240605	124700	118626270	2985	2985	2985	2985	560
453	20240605	124600	116954670	2990	2990	2990	2990	75
454	20240605	124500	116730420	2990	2990	2990	2990	0
455	20240605	124400	116730420	2990	2990	2990	2990	0
456	20240605	124300	116730420	2990	2990	2990	2990	0
457	20240605	124200	116730420	2990	2990	2990	2990	0
458	20240605	124100	116730420	2990	2990	2990	2990	534
459	20240605	124000	115133760	2990	2990	2990	2990	4
460	20240605	123900	115121800	2995	2995	2995	2995	0
461	20240605	123800	115121800	2995	2995	2995	2995	0
462	20240605	123700	115121800	2995	2995	2995	2995	0
463	20240605	123600	115121800	2995	2995	2995	2995	100
464	20240605	123500	114822300	2990	2990	2990	2990	0
465	20240605	123400	114822300	2990	2990	2990	2990	562
466	20240605	123300	113141920	2990	2990	2990	2990	0
467	20240605	123200	113141920	2990	2990	2990	2990	4
468	20240605	123100	113129960	2985	2985	2985	2985	0
469	20240605	123000	113129960	2985	2985	2985	2985	0
470	20240605	122900	113129960	2985	2985	2985	2985	0
471	20240605	122800	113129960	2985	2985	2985	2985	0
472	20240605	122700	113129960	2985	2985	2985	2985	0
473	20240605	122600	113129960	2985	2985	2985	2985	0
474	20240605	122500	113129960	2985	2985	2985	2985	0
475	20240605	122400	113129960	2985	2985	2985	2985	0
476	20240605	122300	113129960	2985	2985	2985	2985	0
477	20240605	122200	113129960	2985	2985	2985	2985	0
478	20240605	122100	113129960	2985	2985	2985	2985	62
479	20240605	122000	112944890	2990	2990	2990	2990	94
480	20240605	121900	112663830	2985	2985	2985	2985	0
481	20240605	121800	112663830	2985	2985	2985	2985	0
482	20240605	121700	112663830	2985	2985	2985	2985	0
483	20240605	121600	112663830	2985	2985	2985	2985	1
484	20240605	121500	112660845	2985	2985	2985	2985	0
485	20240605	121400	112660845	2985	2985	2985	2985	0
486	20240605	121300	112660845	2985	2985	2985	2985	0
487	20240605	121200	112660845	2985	2985	2985	2985	50
488	20240605	121100	112511595	2990	2990	2990	2990	0
489	20240605	121000	112511595	2990	2990	2990	2990	5
490	20240605	120900	112496645	2985	2985	2985	2985	1
491	20240605	120800	112493660	2990	2990	2990	2990	0
492	20240605	120700	112493660	2990	2990	2990	2990	0
493	20240605	120600	112493660	2990	2990	2990	2990	0
494	20240605	120500	112493660	2990	2990	2990	2990	201
495	20240605	120400	111892670	2995	2995	2995	2995	0
496	20240605	120300	111892670	2995	2995	2995	2995	0
497	20240605	120200	111892670	2995	2995	2995	2995	0
498	20240605	120100	111892670	2995	2995	2995	2995	0
499	20240605	120000	111892670	2995	2995	2995	2995	0
500	20240605	115900	111892670	2995	2995	2995	2995	628
501	20240605	115800	110011810	2995	2995	2995	2995	0
502	20240605	115700	110011810	2995	2995	2995	2995	5
503	20240605	115600	109996835	2990	2990	2990	2990	0
504	20240605	115500	109996835	2990	2990	2990	2990	100
505	20240605	115400	109697835	2995	2995	2995	2995	0
506	20240605	115300	109697835	2995	2995	2995	2995	0
507	20240605	115200	109697835	2995	2995	2995	2995	0
508	20240605	115100	109697835	2995	2995	2995	2995	0
509	20240605	115000	109697835	2995	2995	2995	2995	0
510	20240605	114900	109697835	2995	2995	2995	2995	0
511	20240605	114800	109697835	2995	2995	2995	2995	0
512	20240605	114700	109697835	2995	2995	2995	2995	400
513	20240605	114600	108499835	2990	2990	2990	2990	0
514	20240605	114500	108499835	2990	2990	2990	2990	0
515	20240605	114400	108499835	2990	2990	2990	2990	10
516	20240605	114300	108469935	2990	2990	2990	2990	0
517	20240605	114200	108469935	2990	2990	2990	2990	0
518	20240605	114100	108469935	2990	2990	2990	2990	0
519	20240605	114000	108469935	2990	2990	2990	2990	77
520	20240605	113900	108239705	2990	2990	2990	2990	273
521	20240605	113800	107423435	2990	2990	2990	2990	0
522	20240605	113700	107423435	2990	2990	2990	2990	0
523	20240605	113600	107423435	2990	2990	2990	2990	88
524	20240605	113500	107160315	2990	2990	2990	2990	0
525	20240605	113400	107160315	2990	2990	2990	2990	0
526	20240605	113300	107160315	2990	2990	2990	2990	2
527	20240605	113200	107154335	2990	2990	2990	2990	0
528	20240605	113100	107154335	2990	2990	2990	2990	0
529	20240605	113000	107154335	2990	2990	2990	2990	20
530	20240605	112900	107094535	2990	2990	2990	2990	101
531	20240605	112800	106792545	2990	2990	2990	2990	200
532	20240605	112700	106194545	2990	2990	2990	2990	0
533	20240605	112600	106194545	2990	2990	2990	2990	10
534	20240605	112500	106164645	2990	2990	2990	2990	0
535	20240605	112400	106164645	2990	2990	2990	2990	0
536	20240605	112300	106164645	2990	2990	2995	2990	244
537	20240605	112200	105434080	2995	2995	2995	2995	0
538	20240605	112100	105434080	2995	2995	2995	2995	0
539	20240605	112000	105434080	2995	2995	2995	2995	3
540	20240605	111900	105425095	2990	2990	2990	2990	0
541	20240605	111800	105425095	2990	2990	2990	2990	0
542	20240605	111700	105425095	2990	2990	2990	2990	0
543	20240605	111600	105425095	2990	2990	2990	2990	5
544	20240605	111500	105410145	2995	2995	2995	2995	0
545	20240605	111400	105410145	2995	2990	2995	2990	505
546	20240605	111300	103897695	2985	2995	2995	2985	420
547	20240605	111200	102639995	2990	2990	2990	2990	30
548	20240605	111100	102550295	2990	2990	2990	2990	0
549	20240605	111000	102550295	2990	2990	2990	2990	0
550	20240605	110900	102550295	2990	2990	2990	2990	284
551	20240605	110800	101701135	2990	2985	2990	2985	1617
552	20240605	110700	96874305	2985	2985	2985	2985	0
553	20240605	110600	96874305	2985	2985	2985	2985	0
554	20240605	110500	96874305	2985	2985	2985	2985	9
555	20240605	110400	96847440	2985	2985	2985	2985	2
556	20240605	110300	96841470	2985	2985	2985	2985	0
557	20240605	110200	96841470	2985	2985	2985	2985	1
558	20240605	110100	96838485	2980	2980	2980	2980	0
559	20240605	110000	96838485	2980	2980	2980	2980	0
560	20240605	105900	96838485	2980	2980	2980	2980	71
561	20240605	105800	96626905	2985	2985	2985	2985	0
562	20240605	105700	96626905	2985	2985	2985	2985	0
563	20240605	105600	96626905	2985	2985	2985	2985	0
564	20240605	105500	96626905	2985	2980	2985	2980	2505
565	20240605	105400	89149505	2980	2980	2980	2980	5
566	20240605	105300	89134605	2980	2980	2980	2980	0
567	20240605	105200	89134605	2980	2980	2980	2980	0
568	20240605	105100	89134605	2980	2980	2980	2980	0
569	20240605	105000	89134605	2980	2980	2980	2980	60
570	20240605	104900	88955805	2980	2980	2980	2980	0
571	20240605	104800	88955805	2980	2980	2980	2980	0
572	20240605	104700	88955805	2980	2980	2980	2980	89
573	20240605	104600	88690585	2980	2980	2980	2980	188
574	20240605	104500	88130345	2980	2980	2980	2980	0
575	20240605	104400	88130345	2980	2980	2980	2980	200
576	20240605	104300	87534345	2985	2985	2985	2985	0
577	20240605	104200	87534345	2985	2985	2985	2985	0
578	20240605	104100	87534345	2985	2985	2985	2985	2
579	20240605	104000	87528375	2985	2985	2985	2985	300
580	20240605	103900	86632875	2985	2985	2985	2985	0
581	20240605	103800	86632875	2985	2990	2990	2980	124
582	20240605	103700	86262140	3005	3005	3005	3005	0
583	20240605	103600	86262140	3005	3005	3005	3005	0
584	20240605	103500	86262140	3005	2990	3005	2990	1996
585	20240605	103400	80279375	2975	2975	2975	2975	0
586	20240605	103300	80279375	2975	2975	2975	2975	37
587	20240605	103200	80169300	2975	2975	2975	2975	0
588	20240605	103100	80169300	2975	2975	2975	2975	0
589	20240605	103000	80169300	2975	2975	2975	2975	1
590	20240605	102900	80166325	2975	2975	2975	2975	0
591	20240605	102800	80166325	2975	2975	2975	2975	2
592	20240605	102700	80160375	2965	2965	2965	2965	0
593	20240605	102600	80160375	2965	2965	2965	2965	0
594	20240605	102500	80160375	2965	2965	2965	2965	0
595	20240605	102400	80160375	2965	2970	2970	2965	331
596	20240605	102300	79177355	2970	2970	2970	2970	0
597	20240605	102200	79177355	2970	2970	2970	2970	0
598	20240605	102100	79177355	2970	2970	2970	2970	0
599	20240605	102000	79177355	2970	2970	2970	2970	0
600	20240605	101900	79177355	2970	2970	2970	2970	0
601	20240605	101800	79177355	2970	2980	2980	2970	200
602	20240605	101700	78583325	2980	2980	2980	2980	2
603	20240605	101600	78577365	2975	2975	2975	2975	0
604	20240605	101500	78577365	2975	2975	2975	2975	230
605	20240605	101400	77893115	2975	2975	2975	2975	0
606	20240605	101300	77893115	2975	2975	2975	2975	149
607	20240605	101200	77449840	2975	2975	2975	2975	142
608	20240605	101100	77027390	2975	2975	2975	2975	0
609	20240605	101000	77027390	2975	2975	2975	2975	100
610	20240605	100900	76729890	2965	2965	2965	2965	0
611	20240605	100800	76729890	2965	2965	2965	2965	0
612	20240605	100700	76729890	2965	2965	2965	2965	0
613	20240605	100600	76729890	2965	2965	2965	2965	617
614	20240605	100500	74900485	2965	2965	2965	2965	513
615	20240605	100400	73379440	2965	2965	2965	2965	0
616	20240605	100300	73379440	2965	2970	2970	2965	2000
617	20240605	100200	67445740	2990	2990	2990	2990	1
618	20240605	100100	67442750	2990	2990	2990	2990	1
619	20240605	100000	67439760	2990	2990	2990	2990	50
620	20240605	095900	67290260	2990	2990	2990	2990	25
621	20240605	095800	67215510	2990	2990	2990	2990	1
622	20240605	095700	67212520	2990	2990	2990	2990	2
623	20240605	095600	67206540	2990	2990	2990	2990	1
624	20240605	095500	67203550	2980	2990	2990	2980	15
625	20240605	095400	67158820	2990	2990	2990	2990	1
626	20240605	095300	67155830	2970	2970	2970	2970	0
627	20240605	095200	67155830	2970	2970	2970	2970	700
628	20240605	095100	65076830	2970	2970	2970	2970	190
629	20240605	095000	64512530	2990	2990	2990	2990	0
630	20240605	094900	64512530	2990	2970	2990	2970	410
631	20240605	094800	63294630	2965	2965	2965	2965	0
632	20240605	094700	63294630	2965	2965	2965	2965	0
633	20240605	094600	63294630	2965	2965	2965	2965	1
634	20240605	094500	63291665	2965	2970	2970	2965	500
635	20240605	094400	61807200	2970	2970	2970	2970	0
636	20240605	094300	61807200	2970	2970	2970	2970	1
637	20240605	094200	61804230	2970	2980	2980	2970	4566
638	20240605	094100	48229945	2985	2985	2985	2985	0
639	20240605	094000	48229945	2985	2985	2985	2985	0
640	20240605	093900	48229945	2985	2995	2995	2985	65
641	20240605	093800	48035910	2995	2985	2995	2985	21
642	20240605	093700	47973205	2985	2985	2985	2985	0
643	20240605	093600	47973205	2985	2990	2990	2985	1439
644	20240605	093500	43676325	2990	2990	2990	2990	20
645	20240605	093400	43616525	2990	2995	2995	2990	1009
646	20240605	093300	40597130	2995	2995	2995	2995	112
647	20240605	093200	40261690	3000	3000	3000	3000	2
648	20240605	093100	40255690	3000	2995	3000	2995	1164
649	20240605	093000	36764510	2990	2990	2990	2990	21
650	20240605	092900	36701720	2990	2990	2990	2990	3
651	20240605	092800	36692750	2990	2990	2990	2990	666
652	20240605	092700	34701410	2990	2995	2995	2990	3000
653	20240605	092600	25726410	2995	2995	2995	2995	0
654	20240605	092500	25726410	2995	3000	3005	2995	64
655	20240605	092400	25534330	2995	2995	2995	2995	0
656	20240605	092300	25534330	2995	2995	2995	2995	0
657	20240605	092200	25534330	2995	3000	3000	2995	621
658	20240605	092100	23673700	3000	3000	3000	3000	0
659	20240605	092000	23673700	3000	3000	3000	3000	919
660	20240605	091900	20916700	3000	3005	3005	3000	41
661	20240605	091800	20793530	3000	2995	3000	2990	1550
662	20240605	091700	16150520	3000	3000	3000	3000	12
663	20240605	091600	16114520	3000	3000	3000	3000	20
664	20240605	091500	16054520	2985	2985	2985	2985	509
665	20240605	091400	14535155	2985	2985	2985	2985	0
666	20240605	091300	14535155	2985	2985	2985	2985	0
667	20240605	091200	14535155	2985	2985	2985	2985	2
668	20240605	091100	14529185	2990	2990	2990	2990	77
669	20240605	091000	14298955	2980	2980	2980	2980	0
670	20240605	090900	14298955	2980	2980	2980	2980	0
671	20240605	090800	14298955	2980	2980	2980	2980	370
672	20240605	090700	13196355	2975	2975	2975	2975	0
673	20240605	090600	13196355	2975	2975	2975	2975	577
674	20240605	090500	11479780	2975	2990	2990	2975	992
675	20240605	090400	8526945	3000	2995	3000	2995	20
676	20240605	090300	8466950	2975	2975	2975	2975	1
677	20240605	090200	8463975	3000	3005	3005	3000	183
678	20240605	090100	7914775	3010	2950	3015	2950	503
679	20240605	090000	6405910	2975	2975	2975	2960	2154