KissMeData/046310/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	193000	171612110	2875	2875	2875	2875	528
3	20240605	192900	171612110	2875	2875	2875	2875	0
4	20240605	192800	171612110	2875	2875	2875	2875	0
5	20240605	192700	171612110	2875	2875	2875	2875	0
6	20240605	192600	171612110	2875	2875	2875	2875	0
7	20240605	192500	171612110	2875	2875	2875	2875	0
8	20240605	192400	171612110	2875	2875	2875	2875	0
9	20240605	192300	171612110	2875	2875	2875	2875	0
10	20240605	192200	171612110	2875	2875	2875	2875	0
11	20240605	192100	171612110	2875	2875	2875	2875	0
12	20240605	192000	171612110	2875	2875	2875	2875	0
13	20240605	191900	171612110	2875	2875	2875	2875	0
14	20240605	191800	171612110	2875	2875	2875	2875	0
15	20240605	191700	171612110	2875	2875	2875	2875	0
16	20240605	191600	171612110	2875	2875	2875	2875	0
17	20240605	191500	171612110	2875	2875	2875	2875	0
18	20240605	191400	171612110	2875	2875	2875	2875	0
19	20240605	191300	171612110	2875	2875	2875	2875	0
20	20240605	191200	171612110	2875	2875	2875	2875	0
21	20240605	191100	171612110	2875	2875	2875	2875	0
22	20240605	191000	171612110	2875	2875	2875	2875	0
23	20240605	190900	171612110	2875	2875	2875	2875	0
24	20240605	190800	171612110	2875	2875	2875	2875	0
25	20240605	190700	171612110	2875	2875	2875	2875	0
26	20240605	190600	171612110	2875	2875	2875	2875	0
27	20240605	190500	171612110	2875	2875	2875	2875	0
28	20240605	190400	171612110	2875	2875	2875	2875	0
29	20240605	190300	171612110	2875	2875	2875	2875	0
30	20240605	190200	171612110	2875	2875	2875	2875	0
31	20240605	190100	171612110	2875	2875	2875	2875	0
32	20240605	190000	171612110	2875	2875	2875	2875	528
33	20240605	185900	171612110	2875	2875	2875	2875	0
34	20240605	185800	171612110	2875	2875	2875	2875	0
35	20240605	185700	171612110	2875	2875	2875	2875	0
36	20240605	185600	171612110	2875	2875	2875	2875	0
37	20240605	185500	171612110	2875	2875	2875	2875	0
38	20240605	185400	171612110	2875	2875	2875	2875	0
39	20240605	185300	171612110	2875	2875	2875	2875	0
40	20240605	185200	171612110	2875	2875	2875	2875	0
41	20240605	185100	171612110	2875	2875	2875	2875	0
42	20240605	185000	171612110	2875	2875	2875	2875	0
43	20240605	184900	171612110	2875	2875	2875	2875	0
44	20240605	184800	171612110	2875	2875	2875	2875	0
45	20240605	184700	171612110	2875	2875	2875	2875	0
46	20240605	184600	171612110	2875	2875	2875	2875	0
47	20240605	184500	171612110	2875	2875	2875	2875	0
48	20240605	184400	171612110	2875	2875	2875	2875	0
49	20240605	184300	171612110	2875	2875	2875	2875	0
50	20240605	184200	171612110	2875	2875	2875	2875	0
51	20240605	184100	171612110	2875	2875	2875	2875	0
52	20240605	184000	171612110	2875	2875	2875	2875	0
53	20240605	183900	171612110	2875	2875	2875	2875	0
54	20240605	183800	171612110	2875	2875	2875	2875	0
55	20240605	183700	171612110	2875	2875	2875	2875	0
56	20240605	183600	171612110	2875	2875	2875	2875	0
57	20240605	183500	171612110	2875	2875	2875	2875	0
58	20240605	183400	171612110	2875	2875	2875	2875	0
59	20240605	183300	171612110	2875	2875	2875	2875	0
60	20240605	183200	171612110	2875	2875	2875	2875	0
61	20240605	183100	171612110	2875	2875	2875	2875	0
62	20240605	183000	171612110	2875	2875	2875	2875	528
63	20240605	182900	171612110	2875	2875	2875	2875	0
64	20240605	182800	171612110	2875	2875	2875	2875	0
65	20240605	182700	171612110	2875	2875	2875	2875	0
66	20240605	182600	171612110	2875	2875	2875	2875	0
67	20240605	182500	171612110	2875	2875	2875	2875	0
68	20240605	182400	171612110	2875	2875	2875	2875	0
69	20240605	182300	171612110	2875	2875	2875	2875	0
70	20240605	182200	171612110	2875	2875	2875	2875	0
71	20240605	182100	171612110	2875	2875	2875	2875	0
72	20240605	182000	171612110	2875	2875	2875	2875	0
73	20240605	181900	171612110	2875	2875	2875	2875	0
74	20240605	181800	171612110	2875	2875	2875	2875	0
75	20240605	181700	171612110	2875	2875	2875	2875	0
76	20240605	181600	171612110	2875	2875	2875	2875	0
77	20240605	181500	171612110	2875	2875	2875	2875	0
78	20240605	181400	171612110	2875	2875	2875	2875	0
79	20240605	181300	171612110	2875	2875	2875	2875	0
80	20240605	181200	171612110	2875	2875	2875	2875	0
81	20240605	181100	171612110	2875	2875	2875	2875	0
82	20240605	181000	171612110	2875	2875	2875	2875	0
83	20240605	180900	171612110	2875	2875	2875	2875	0
84	20240605	180800	171612110	2875	2875	2875	2875	0
85	20240605	180700	171612110	2875	2875	2875	2875	0
86	20240605	180600	171612110	2875	2875	2875	2875	0
87	20240605	180500	171612110	2875	2875	2875	2875	0
88	20240605	180400	171612110	2875	2875	2875	2875	0
89	20240605	180300	171612110	2875	2875	2875	2875	0
90	20240605	180200	171612110	2875	2875	2875	2875	0
91	20240605	180100	171612110	2875	2875	2875	2875	0
92	20240605	180000	171612110	2875	2875	2875	2875	528
93	20240605	175900	171612110	2875	2875	2875	2875	0
94	20240605	175800	171612110	2875	2875	2875	2875	0
95	20240605	175700	171612110	2875	2875	2875	2875	0
96	20240605	175600	171612110	2875	2875	2875	2875	0
97	20240605	175500	171612110	2875	2875	2875	2875	0
98	20240605	175400	171612110	2875	2875	2875	2875	0
99	20240605	175300	171612110	2875	2875	2875	2875	0
100	20240605	175200	171612110	2875	2875	2875	2875	0
101	20240605	175100	171612110	2875	2875	2875	2875	0
102	20240605	175000	171612110	2875	2875	2875	2875	0
103	20240605	174900	171612110	2875	2875	2875	2875	0
104	20240605	174800	171612110	2875	2875	2875	2875	0
105	20240605	174700	171612110	2875	2875	2875	2875	0
106	20240605	174600	171612110	2875	2875	2875	2875	0
107	20240605	174500	171612110	2875	2875	2875	2875	0
108	20240605	174400	171612110	2875	2875	2875	2875	0
109	20240605	174300	171612110	2875	2875	2875	2875	0
110	20240605	174200	171612110	2875	2875	2875	2875	0
111	20240605	174100	171612110	2875	2875	2875	2875	0
112	20240605	174000	171612110	2875	2875	2875	2875	0
113	20240605	173900	171612110	2875	2875	2875	2875	0
114	20240605	173800	171612110	2875	2875	2875	2875	0
115	20240605	173700	171612110	2875	2875	2875	2875	0
116	20240605	173600	171612110	2875	2875	2875	2875	0
117	20240605	173500	171612110	2875	2875	2875	2875	0
118	20240605	173400	171612110	2875	2875	2875	2875	0
119	20240605	173300	171612110	2875	2875	2875	2875	0
120	20240605	173200	171612110	2875	2875	2875	2875	0
121	20240605	173100	171612110	2875	2875	2875	2875	0
122	20240605	173000	171612110	2875	2875	2875	2875	528
123	20240605	172900	171612110	2875	2875	2875	2875	0
124	20240605	172800	171612110	2875	2875	2875	2875	0
125	20240605	172700	171612110	2875	2875	2875	2875	0
126	20240605	172600	171612110	2875	2875	2875	2875	0
127	20240605	172500	171612110	2875	2875	2875	2875	0
128	20240605	172400	171612110	2875	2875	2875	2875	0
129	20240605	172300	171612110	2875	2875	2875	2875	0
130	20240605	172200	171612110	2875	2875	2875	2875	0
131	20240605	172100	171612110	2875	2875	2875	2875	0
132	20240605	172000	171612110	2875	2875	2875	2875	0
133	20240605	171900	171612110	2875	2875	2875	2875	0
134	20240605	171800	171612110	2875	2875	2875	2875	0
135	20240605	171700	171612110	2875	2875	2875	2875	0
136	20240605	171600	171612110	2875	2875	2875	2875	0
137	20240605	171500	171612110	2875	2875	2875	2875	0
138	20240605	171400	171612110	2875	2875	2875	2875	0
139	20240605	171300	171612110	2875	2875	2875	2875	0
140	20240605	171200	171612110	2875	2875	2875	2875	0
141	20240605	171100	171612110	2875	2875	2875	2875	0
142	20240605	171000	171612110	2875	2875	2875	2875	0
143	20240605	170900	171612110	2875	2875	2875	2875	0
144	20240605	170800	171612110	2875	2875	2875	2875	0
145	20240605	170700	171612110	2875	2875	2875	2875	0
146	20240605	170600	171612110	2875	2875	2875	2875	0
147	20240605	170500	171612110	2875	2875	2875	2875	0
148	20240605	170400	171612110	2875	2875	2875	2875	0
149	20240605	170300	171612110	2875	2875	2875	2875	0
150	20240605	170200	171612110	2875	2875	2875	2875	0
151	20240605	170100	171612110	2875	2875	2875	2875	0
152	20240605	170000	171612110	2875	2875	2875	2875	528
153	20240605	165900	171612110	2875	2875	2875	2875	0
154	20240605	165800	171612110	2875	2875	2875	2875	0
155	20240605	165700	171612110	2875	2875	2875	2875	0
156	20240605	165600	171612110	2875	2875	2875	2875	0
157	20240605	165500	171612110	2875	2875	2875	2875	0
158	20240605	165400	171612110	2875	2875	2875	2875	0
159	20240605	165300	171612110	2875	2875	2875	2875	0
160	20240605	165200	171612110	2875	2875	2875	2875	0
161	20240605	165100	171612110	2875	2875	2875	2875	0
162	20240605	165000	171612110	2875	2875	2875	2875	0
163	20240605	164900	171612110	2875	2875	2875	2875	0
164	20240605	164800	171612110	2875	2875	2875	2875	0
165	20240605	164700	171612110	2875	2875	2875	2875	0
166	20240605	164600	171612110	2875	2875	2875	2875	0
167	20240605	164500	171612110	2875	2875	2875	2875	0
168	20240605	164400	171612110	2875	2875	2875	2875	0
169	20240605	164300	171612110	2875	2875	2875	2875	0
170	20240605	164200	171612110	2875	2875	2875	2875	0
171	20240605	164100	171612110	2875	2875	2875	2875	0
172	20240605	164000	171612110	2875	2875	2875	2875	0
173	20240605	163900	171612110	2875	2875	2875	2875	0
174	20240605	163800	171612110	2875	2875	2875	2875	0
175	20240605	163700	171612110	2875	2875	2875	2875	0
176	20240605	163600	171612110	2875	2875	2875	2875	0
177	20240605	163500	171612110	2875	2875	2875	2875	0
178	20240605	163400	171612110	2875	2875	2875	2875	0
179	20240605	163300	171612110	2875	2875	2875	2875	0
180	20240605	163200	171612110	2875	2875	2875	2875	0
181	20240605	163100	171612110	2875	2875	2875	2875	0
182	20240605	163000	171612110	2875	2875	2875	2875	528
183	20240605	162900	171612110	2875	2875	2875	2875	0
184	20240605	162800	171612110	2875	2875	2875	2875	0
185	20240605	162700	171612110	2875	2875	2875	2875	0
186	20240605	162600	171612110	2875	2875	2875	2875	0
187	20240605	162500	171612110	2875	2875	2875	2875	0
188	20240605	162400	171612110	2875	2875	2875	2875	0
189	20240605	162300	171612110	2875	2875	2875	2875	0
190	20240605	162200	171612110	2875	2875	2875	2875	0
191	20240605	162100	171612110	2875	2875	2875	2875	0
192	20240605	162000	171612110	2875	2875	2875	2875	0
193	20240605	161900	171612110	2875	2875	2875	2875	0
194	20240605	161800	171612110	2875	2875	2875	2875	0
195	20240605	161700	171612110	2875	2875	2875	2875	0
196	20240605	161600	171612110	2875	2875	2875	2875	0
197	20240605	161500	171612110	2875	2875	2875	2875	0
198	20240605	161400	171612110	2875	2875	2875	2875	0
199	20240605	161300	171612110	2875	2875	2875	2875	0
200	20240605	161200	171612110	2875	2875	2875	2875	0
201	20240605	161100	171612110	2875	2875	2875	2875	0
202	20240605	161000	171612110	2875	2875	2875	2875	0
203	20240605	160900	171612110	2875	2875	2875	2875	0
204	20240605	160800	171612110	2875	2875	2875	2875	0
205	20240605	160700	171612110	2875	2875	2875	2875	0
206	20240605	160600	171612110	2875	2875	2875	2875	0
207	20240605	160500	171612110	2875	2875	2875	2875	0
208	20240605	160400	171612110	2875	2875	2875	2875	0
209	20240605	160300	171612110	2875	2875	2875	2875	0
210	20240605	160200	171612110	2875	2875	2875	2875	0
211	20240605	160100	171612110	2875	2875	2875	2875	0
212	20240605	160000	171612110	2875	2875	2875	2875	528
213	20240605	155900	171612110	2875	2875	2875	2875	0
214	20240605	155800	171612110	2875	2875	2875	2875	0
215	20240605	155700	171612110	2875	2875	2875	2875	0
216	20240605	155600	171612110	2875	2875	2875	2875	0
217	20240605	155500	171612110	2875	2875	2875	2875	0
218	20240605	155400	171612110	2875	2875	2875	2875	0
219	20240605	155300	171612110	2875	2875	2875	2875	0
220	20240605	155200	171612110	2875	2875	2875	2875	0
221	20240605	155100	171612110	2875	2875	2875	2875	0
222	20240605	155000	171612110	2875	2875	2875	2875	0
223	20240605	154900	171612110	2875	2875	2875	2875	0
224	20240605	154800	171612110	2875	2875	2875	2875	0
225	20240605	154700	171612110	2875	2875	2875	2875	0
226	20240605	154600	171612110	2875	2875	2875	2875	0
227	20240605	154500	171612110	2875	2875	2875	2875	0
228	20240605	154400	171612110	2875	2875	2875	2875	0
229	20240605	154300	171612110	2875	2875	2875	2875	0
230	20240605	154200	171612110	2875	2875	2875	2875	0
231	20240605	154100	171612110	2875	2875	2875	2875	0
232	20240605	154000	171612110	2875	2875	2875	2875	0
233	20240605	153900	171612110	2875	2875	2875	2875	0
234	20240605	153800	171612110	2875	2875	2875	2875	0
235	20240605	153700	171612110	2875	2875	2875	2875	0
236	20240605	153600	171612110	2875	2875	2875	2875	0
237	20240605	153500	171612110	2875	2875	2875	2875	0
238	20240605	153400	171612110	2875	2875	2875	2875	0
239	20240605	153300	171612110	2875	2875	2875	2875	0
240	20240605	153200	171612110	2875	2875	2875	2875	0
241	20240605	153100	171612110	2875	2875	2875	2875	0
242	20240605	153000	171612110	2875	2875	2875	2875	1056
243	20240605	152900	170094110	2865	2865	2865	2865	0
244	20240605	152800	170094110	2865	2865	2865	2865	0
245	20240605	152700	170094110	2865	2865	2865	2865	0
246	20240605	152600	170094110	2865	2865	2865	2865	0
247	20240605	152500	170094110	2865	2865	2865	2865	0
248	20240605	152400	170094110	2865	2865	2865	2865	0
249	20240605	152300	170094110	2865	2865	2865	2865	0
250	20240605	152200	170094110	2865	2865	2865	2865	0
251	20240605	152100	170094110	2865	2865	2865	2865	0
252	20240605	152000	170094110	2865	2865	2865	2865	0
253	20240605	151900	170094110	2865	2865	2865	2865	113
254	20240605	151800	169770365	2865	2865	2865	2865	96
255	20240605	151700	169495325	2870	2870	2870	2870	0
256	20240605	151600	169495325	2870	2870	2870	2870	39
257	20240605	151500	169383395	2870	2870	2870	2870	51
258	20240605	151400	169237025	2870	2870	2875	2870	502
259	20240605	151300	167794030	2875	2870	2875	2870	92
260	20240605	151200	167529785	2870	2870	2875	2870	192
261	20240605	151100	166978540	2870	2870	2870	2870	412
262	20240605	151000	165796100	2870	2870	2870	2870	50
263	20240605	150900	165652600	2870	2870	2870	2870	0
264	20240605	150800	165652600	2870	2875	2875	2870	202
265	20240605	150700	165072850	2875	2875	2875	2875	0
266	20240605	150600	165072850	2875	2875	2875	2875	20
267	20240605	150500	165015350	2870	2870	2870	2870	0
268	20240605	150400	165015350	2870	2870	2870	2870	0
269	20240605	150300	165015350	2870	2870	2870	2870	0
270	20240605	150200	165015350	2870	2870	2870	2870	0
271	20240605	150100	165015350	2870	2870	2870	2870	0
272	20240605	150000	165015350	2870	2870	2870	2870	0
273	20240605	145900	165015350	2870	2870	2870	2870	0
274	20240605	145800	165015350	2870	2870	2870	2870	0
275	20240605	145700	165015350	2870	2870	2870	2870	1
276	20240605	145600	165012480	2880	2880	2880	2880	0
277	20240605	145500	165012480	2880	2875	2880	2875	1830
278	20240605	145400	159745800	2875	2875	2875	2875	7
279	20240605	145300	159725675	2875	2875	2875	2875	1
280	20240605	145200	159722800	2875	2875	2875	2875	0
281	20240605	145100	159722800	2875	2875	2875	2875	2
282	20240605	145000	159717050	2875	2875	2875	2875	0
283	20240605	144900	159717050	2875	2875	2875	2875	0
284	20240605	144800	159717050	2875	2875	2875	2875	0
285	20240605	144700	159717050	2875	2875	2875	2875	0
286	20240605	144600	159717050	2875	2875	2875	2875	0
287	20240605	144500	159717050	2875	2875	2875	2875	0
288	20240605	144400	159717050	2875	2875	2875	2875	0
289	20240605	144300	159717050	2875	2875	2875	2875	1
290	20240605	144200	159714175	2870	2870	2870	2870	0
291	20240605	144100	159714175	2870	2875	2875	2870	868
292	20240605	144000	157221110	2870	2870	2870	2870	50
293	20240605	143900	157077610	2870	2870	2870	2870	0
294	20240605	143800	157077610	2870	2870	2870	2870	3
295	20240605	143700	157069000	2875	2875	2875	2875	0
296	20240605	143600	157069000	2875	2875	2875	2875	500
297	20240605	143500	155631500	2875	2875	2875	2875	434
298	20240605	143400	154383750	2870	2870	2870	2870	0
299	20240605	143300	154383750	2870	2870	2870	2870	0
300	20240605	143200	154383750	2870	2875	2875	2870	25
301	20240605	143100	154311890	2875	2875	2875	2875	0
302	20240605	143000	154311890	2875	2875	2875	2875	0
303	20240605	142900	154311890	2875	2875	2875	2875	0
304	20240605	142800	154311890	2875	2875	2875	2875	0
305	20240605	142700	154311890	2875	2875	2875	2875	0
306	20240605	142600	154311890	2875	2875	2875	2875	0
307	20240605	142500	154311890	2875	2875	2875	2875	0
308	20240605	142400	154311890	2875	2875	2875	2875	0
309	20240605	142300	154311890	2875	2875	2875	2875	0
310	20240605	142200	154311890	2875	2875	2875	2875	0
311	20240605	142100	154311890	2875	2875	2875	2875	18
312	20240605	142000	154260140	2875	2875	2875	2875	12
313	20240605	141900	154225640	2875	2875	2875	2875	66
314	20240605	141800	154035890	2875	2870	2875	2870	176
315	20240605	141700	153530550	2875	2875	2875	2875	0
316	20240605	141600	153530550	2875	2875	2875	2875	0
317	20240605	141500	153530550	2875	2875	2875	2875	0
318	20240605	141400	153530550	2875	2875	2875	2875	0
319	20240605	141300	153530550	2875	2875	2875	2875	0
320	20240605	141200	153530550	2875	2875	2875	2875	0
321	20240605	141100	153530550	2875	2875	2875	2875	0
322	20240605	141000	153530550	2875	2875	2875	2875	0
323	20240605	140900	153530550	2875	2875	2875	2875	0
324	20240605	140800	153530550	2875	2875	2875	2875	0
325	20240605	140700	153530550	2875	2875	2875	2875	0
326	20240605	140600	153530550	2875	2875	2875	2875	0
327	20240605	140500	153530550	2875	2875	2875	2875	0
328	20240605	140400	153530550	2875	2875	2875	2875	0
329	20240605	140300	153530550	2875	2875	2875	2875	0
330	20240605	140200	153530550	2875	2875	2875	2875	0
331	20240605	140100	153530550	2875	2875	2875	2875	1
332	20240605	140000	153527675	2875	2875	2875	2875	2
333	20240605	135900	153521925	2870	2870	2870	2870	0
334	20240605	135800	153521925	2870	2870	2870	2870	1
335	20240605	135700	153519055	2870	2870	2870	2870	0
336	20240605	135600	153519055	2870	2870	2870	2870	0
337	20240605	135500	153519055	2870	2870	2870	2870	0
338	20240605	135400	153519055	2870	2870	2870	2870	0
339	20240605	135300	153519055	2870	2870	2870	2870	0
340	20240605	135200	153519055	2870	2870	2870	2870	0
341	20240605	135100	153519055	2870	2870	2870	2870	0
342	20240605	135000	153519055	2870	2870	2870	2870	0
343	20240605	134900	153519055	2870	2870	2870	2870	0
344	20240605	134800	153519055	2870	2870	2870	2870	0
345	20240605	134700	153519055	2870	2870	2870	2870	0
346	20240605	134600	153519055	2870	2870	2870	2870	0
347	20240605	134500	153519055	2870	2875	2875	2870	514
348	20240605	134400	152043850	2875	2875	2875	2875	0
349	20240605	134300	152043850	2875	2875	2875	2875	0
350	20240605	134200	152043850	2875	2875	2875	2875	0
351	20240605	134100	152043850	2875	2875	2875	2875	0
352	20240605	134000	152043850	2875	2875	2875	2875	0
353	20240605	133900	152043850	2875	2875	2875	2875	296
354	20240605	133800	151192850	2875	2875	2875	2875	204
355	20240605	133700	150606350	2875	2875	2875	2875	500
356	20240605	133600	149168850	2870	2870	2870	2870	42
357	20240605	133500	149048310	2870	2870	2870	2870	10
358	20240605	133400	149019610	2870	2870	2870	2870	1
359	20240605	133300	149016740	2865	2865	2865	2865	3
360	20240605	133200	149008145	2870	2870	2870	2870	0
361	20240605	133100	149008145	2870	2870	2870	2870	300
362	20240605	133000	148147145	2870	2870	2870	2870	50
363	20240605	132900	148003645	2865	2865	2865	2865	0
364	20240605	132800	148003645	2865	2865	2865	2865	3
365	20240605	132700	147995050	2870	2870	2870	2870	0
366	20240605	132600	147995050	2870	2870	2870	2870	0
367	20240605	132500	147995050	2870	2870	2870	2870	94
368	20240605	132400	147725270	2870	2870	2870	2870	0
369	20240605	132300	147725270	2870	2870	2870	2870	25
370	20240605	132200	147653520	2870	2870	2870	2870	3
371	20240605	132100	147644910	2875	2875	2875	2875	1
372	20240605	132000	147642035	2875	2875	2875	2875	0
373	20240605	131900	147642035	2875	2875	2875	2875	0
374	20240605	131800	147642035	2875	2875	2875	2875	0
375	20240605	131700	147642035	2875	2875	2875	2875	1
376	20240605	131600	147639160	2870	2870	2870	2870	0
377	20240605	131500	147639160	2870	2870	2870	2870	0
378	20240605	131400	147639160	2870	2870	2870	2870	0
379	20240605	131300	147639160	2870	2870	2870	2870	0
380	20240605	131200	147639160	2870	2870	2870	2870	0
381	20240605	131100	147639160	2870	2870	2870	2870	0
382	20240605	131000	147639160	2870	2870	2870	2870	0
383	20240605	130900	147639160	2870	2870	2870	2870	0
384	20240605	130800	147639160	2870	2870	2870	2870	0
385	20240605	130700	147639160	2870	2870	2870	2870	0
386	20240605	130600	147639160	2870	2870	2870	2870	0
387	20240605	130500	147639160	2870	2870	2870	2870	0
388	20240605	130400	147639160	2870	2870	2870	2870	100
389	20240605	130300	147352160	2870	2870	2870	2870	0
390	20240605	130200	147352160	2870	2870	2870	2870	0
391	20240605	130100	147352160	2870	2870	2870	2870	0
392	20240605	130000	147352160	2870	2870	2870	2870	0
393	20240605	125900	147352160	2870	2870	2870	2870	22
394	20240605	125800	147289020	2865	2865	2865	2865	0
395	20240605	125700	147289020	2865	2865	2865	2865	0
396	20240605	125600	147289020	2865	2865	2865	2865	2
397	20240605	125500	147283290	2865	2865	2865	2865	0
398	20240605	125400	147283290	2865	2865	2865	2865	2
399	20240605	125300	147277560	2870	2870	2870	2870	1
400	20240605	125200	147274690	2865	2865	2865	2865	1
401	20240605	125100	147271825	2865	2865	2865	2865	2
402	20240605	125000	147266095	2865	2865	2865	2865	0
403	20240605	124900	147266095	2865	2865	2865	2865	0
404	20240605	124800	147266095	2865	2865	2865	2865	2
405	20240605	124700	147260365	2865	2865	2865	2865	0
406	20240605	124600	147260365	2865	2865	2865	2865	0
407	20240605	124500	147260365	2865	2865	2865	2865	0
408	20240605	124400	147260365	2865	2865	2865	2865	0
409	20240605	124300	147260365	2865	2865	2865	2865	53
410	20240605	124200	147108520	2865	2865	2865	2865	0
411	20240605	124100	147108520	2865	2865	2865	2865	0
412	20240605	124000	147108520	2865	2865	2865	2865	0
413	20240605	123900	147108520	2865	2865	2865	2865	0
414	20240605	123800	147108520	2865	2865	2865	2865	0
415	20240605	123700	147108520	2865	2865	2865	2865	0
416	20240605	123600	147108520	2865	2865	2865	2865	0
417	20240605	123500	147108520	2865	2865	2865	2865	0
418	20240605	123400	147108520	2865	2865	2865	2865	0
419	20240605	123300	147108520	2865	2865	2865	2865	0
420	20240605	123200	147108520	2865	2865	2865	2865	0
421	20240605	123100	147108520	2865	2865	2865	2865	13
422	20240605	123000	147071275	2860	2865	2865	2860	22
423	20240605	122900	147008280	2865	2865	2865	2865	0
424	20240605	122800	147008280	2865	2865	2865	2865	3
425	20240605	122700	146999685	2865	2865	2865	2865	0
426	20240605	122600	146999685	2865	2865	2865	2865	0
427	20240605	122500	146999685	2865	2865	2865	2865	0
428	20240605	122400	146999685	2865	2865	2865	2865	3
429	20240605	122300	146991090	2870	2870	2870	2870	0
430	20240605	122200	146991090	2870	2870	2870	2870	0
431	20240605	122100	146991090	2870	2870	2870	2870	0
432	20240605	122000	146991090	2870	2870	2870	2870	0
433	20240605	121900	146991090	2870	2870	2870	2870	0
434	20240605	121800	146991090	2870	2870	2870	2870	0
435	20240605	121700	146991090	2870	2870	2870	2870	0
436	20240605	121600	146991090	2870	2870	2870	2870	0
437	20240605	121500	146991090	2870	2870	2870	2870	0
438	20240605	121400	146991090	2870	2870	2870	2870	0
439	20240605	121300	146991090	2870	2870	2870	2870	0
440	20240605	121200	146991090	2870	2870	2870	2870	5
441	20240605	121100	146976740	2870	2870	2870	2870	5
442	20240605	121000	146962390	2870	2870	2870	2870	0
443	20240605	120900	146962390	2870	2870	2870	2870	0
444	20240605	120800	146962390	2870	2870	2870	2870	0
445	20240605	120700	146962390	2870	2870	2870	2870	0
446	20240605	120600	146962390	2870	2870	2870	2870	0
447	20240605	120500	146962390	2870	2870	2870	2870	0
448	20240605	120400	146962390	2870	2870	2870	2870	0
449	20240605	120300	146962390	2870	2870	2870	2870	0
450	20240605	120200	146962390	2870	2870	2870	2870	0
451	20240605	120100	146962390	2870	2870	2870	2870	1
452	20240605	120000	146959520	2855	2855	2855	2855	0
453	20240605	115900	146959520	2855	2855	2855	2855	0
454	20240605	115800	146959520	2855	2855	2855	2855	17
455	20240605	115700	146910985	2860	2860	2860	2860	0
456	20240605	115600	146910985	2860	2860	2860	2860	250
457	20240605	115500	146195985	2885	2885	2885	2885	0
458	20240605	115400	146195985	2885	2875	2885	2875	500
459	20240605	115300	144757755	2875	2860	2875	2860	509
460	20240605	115200	143296930	2855	2855	2855	2855	101
461	20240605	115100	143008575	2855	2855	2855	2855	103
462	20240605	115000	142714510	2855	2855	2855	2855	139
463	20240605	114900	142317665	2855	2855	2855	2855	409
464	20240605	114800	141149970	2855	2855	2855	2855	0
465	20240605	114700	141149970	2855	2855	2855	2855	3
466	20240605	114600	141141405	2855	2855	2855	2855	0
467	20240605	114500	141141405	2855	2855	2855	2855	0
468	20240605	114400	141141405	2855	2860	2860	2855	10
469	20240605	114300	141112850	2860	2860	2860	2860	74
470	20240605	114200	140901210	2860	2860	2860	2860	60
471	20240605	114100	140729610	2860	2860	2860	2860	3
472	20240605	114000	140721030	2860	2860	2860	2860	0
473	20240605	113900	140721030	2860	2860	2860	2860	0
474	20240605	113800	140721030	2860	2860	2860	2860	0
475	20240605	113700	140721030	2860	2860	2860	2860	3
476	20240605	113600	140712450	2870	2870	2870	2870	0
477	20240605	113500	140712450	2870	2870	2870	2870	0
478	20240605	113400	140712450	2870	2870	2870	2870	0
479	20240605	113300	140712450	2870	2870	2870	2870	0
480	20240605	113200	140712450	2870	2870	2870	2870	0
481	20240605	113100	140712450	2870	2870	2870	2870	0
482	20240605	113000	140712450	2870	2870	2870	2870	0
483	20240605	112900	140712450	2870	2870	2870	2870	0
484	20240605	112800	140712450	2870	2870	2870	2870	0
485	20240605	112700	140712450	2870	2870	2870	2870	0
486	20240605	112600	140712450	2870	2870	2870	2870	0
487	20240605	112500	140712450	2870	2870	2870	2870	0
488	20240605	112400	140712450	2870	2860	2870	2860	990
489	20240605	112300	137875760	2860	2860	2860	2860	102
490	20240605	112200	137584040	2860	2860	2860	2860	0
491	20240605	112100	137584040	2860	2860	2860	2860	100
492	20240605	112000	137298040	2870	2860	2870	2860	10
493	20240605	111900	137269390	2855	2855	2855	2855	4274
494	20240605	111800	125067120	2855	2855	2855	2855	0
495	20240605	111700	125067120	2855	2855	2855	2855	0
496	20240605	111600	125067120	2855	2855	2855	2855	24
497	20240605	111500	124998600	2855	2855	2855	2855	4
498	20240605	111400	124987180	2850	2855	2855	2850	1945
499	20240605	111300	119434475	2855	2855	2860	2855	1378
500	20240605	111200	115500280	2855	2860	2860	2855	2230
501	20240605	111100	109132430	2855	2860	2860	2855	509
502	20240605	111000	107678865	2860	2855	2860	2855	203
503	20240605	110900	107099200	2855	2855	2855	2855	228
504	20240605	110800	106448260	2855	2855	2855	2855	90
505	20240605	110700	106191310	2855	2860	2860	2855	549
506	20240605	110600	104623895	2860	2860	2860	2860	1734
507	20240605	110500	99664655	2860	2860	2860	2860	1296
508	20240605	110400	95958095	2865	2870	2870	2860	2788
509	20240605	110300	87971975	2865	2865	2865	2865	68
510	20240605	110200	87777155	2865	2870	2870	2865	133
511	20240605	110100	87396100	2870	2870	2870	2870	102
512	20240605	110000	87103360	2870	2870	2870	2870	0
513	20240605	105900	87103360	2870	2870	2870	2870	1133
514	20240605	105800	83851650	2870	2870	2870	2870	617
515	20240605	105700	82080860	2870	2870	2870	2870	0
516	20240605	105600	82080860	2870	2870	2870	2870	3
517	20240605	105500	82072250	2870	2870	2870	2870	1003
518	20240605	105400	79193640	2875	2875	2875	2875	0
519	20240605	105300	79193640	2875	2875	2875	2875	3
520	20240605	105200	79185015	2875	2875	2875	2875	0
521	20240605	105100	79185015	2875	2875	2875	2875	9
522	20240605	105000	79159140	2870	2870	2870	2870	3
523	20240605	104900	79150530	2875	2875	2875	2875	0
524	20240605	104800	79150530	2875	2875	2875	2875	163
525	20240605	104700	78681905	2875	2880	2880	2875	1715
526	20240605	104600	73745205	2880	2880	2880	2880	3197
527	20240605	104500	64537845	2880	2880	2880	2880	1427
528	20240605	104400	60428085	2885	2885	2885	2885	0
529	20240605	104300	60428085	2885	2885	2885	2885	0
530	20240605	104200	60428085	2885	2885	2885	2885	0
531	20240605	104100	60428085	2885	2885	2885	2885	0
532	20240605	104000	60428085	2885	2885	2885	2885	600
533	20240605	103900	58697085	2885	2880	2885	2880	203
534	20240605	103800	58111445	2880	2880	2880	2880	67
535	20240605	103700	57918485	2880	2880	2880	2880	54
536	20240605	103600	57762965	2880	2885	2885	2880	1415
537	20240605	103500	53682130	2885	2890	2890	2885	6819
538	20240605	103400	33983145	2890	2890	2890	2890	0
539	20240605	103300	33983145	2890	2890	2890	2890	3
540	20240605	103200	33974475	2890	2895	2895	2890	570
541	20240605	103100	32327165	2905	2905	2905	2905	0
542	20240605	103000	32327165	2905	2905	2905	2905	1
543	20240605	102900	32324260	2890	2890	2890	2890	143
544	20240605	102800	31910990	2905	2905	2905	2905	1
545	20240605	102700	31908085	2890	2900	2900	2890	298
546	20240605	102600	31044365	2895	2895	2895	2895	0
547	20240605	102500	31044365	2895	2895	2895	2895	0
548	20240605	102400	31044365	2895	2895	2895	2895	113
549	20240605	102300	30717230	2895	2895	2895	2895	0
550	20240605	102200	30717230	2895	2895	2895	2895	3
551	20240605	102100	30708545	2890	2890	2890	2890	3
552	20240605	102000	30699875	2900	2900	2900	2900	0
553	20240605	101900	30699875	2900	2900	2900	2900	24
554	20240605	101800	30630275	2890	2890	2890	2890	200
555	20240605	101700	30052275	2890	2900	2900	2890	70
556	20240605	101600	29849895	2900	2900	2900	2900	0
557	20240605	101500	29849895	2900	2900	2900	2900	0
558	20240605	101400	29849895	2900	2900	2900	2900	1
559	20240605	101300	29846995	2895	2895	2895	2895	129
560	20240605	101200	29473540	2890	2890	2890	2890	3
561	20240605	101100	29464870	2895	2895	2895	2895	3
562	20240605	101000	29456185	2890	2890	2890	2890	0
563	20240605	100900	29456185	2890	2890	2890	2890	0
564	20240605	100800	29456185	2890	2890	2890	2890	0
565	20240605	100700	29456185	2890	2890	2890	2890	44
566	20240605	100600	29329025	2890	2895	2895	2890	87
567	20240605	100500	29077495	2890	2890	2890	2890	3
568	20240605	100400	29068825	2890	2890	2890	2890	0
569	20240605	100300	29068825	2890	2890	2890	2890	203
570	20240605	100200	28482155	2895	2895	2895	2895	0
571	20240605	100100	28482155	2895	2895	2895	2895	0
572	20240605	100000	28482155	2895	2895	2895	2895	0
573	20240605	095900	28482155	2895	2890	2895	2890	4
574	20240605	095800	28470590	2895	2895	2895	2895	0
575	20240605	095700	28470590	2895	2895	2895	2895	1
576	20240605	095600	28467695	2885	2890	2890	2885	70
577	20240605	095500	28265515	2890	2890	2890	2890	1
578	20240605	095400	28262625	2890	2890	2890	2890	3
579	20240605	095300	28253955	2890	2890	2890	2890	0
580	20240605	095200	28253955	2890	2890	2890	2890	100
581	20240605	095100	27964955	2895	2895	2895	2895	0
582	20240605	095000	27964955	2895	2895	2895	2895	0
583	20240605	094900	27964955	2895	2895	2895	2895	0
584	20240605	094800	27964955	2895	2895	2895	2890	8
585	20240605	094700	27941825	2885	2885	2885	2885	3
586	20240605	094600	27933170	2885	2890	2890	2885	67
587	20240605	094500	27739825	2900	2900	2900	2900	0
588	20240605	094400	27739825	2900	2900	2900	2900	0
589	20240605	094300	27739825	2900	2900	2900	2900	1
590	20240605	094200	27736925	2895	2895	2895	2895	50
591	20240605	094100	27592175	2895	2895	2895	2895	0
592	20240605	094000	27592175	2895	2895	2895	2895	3
593	20240605	093900	27583490	2895	2895	2895	2895	33
594	20240605	093800	27487955	2885	2885	2885	2885	3
595	20240605	093700	27479300	2885	2885	2885	2885	0
596	20240605	093600	27479300	2885	2885	2885	2885	0
597	20240605	093500	27479300	2885	2890	2890	2885	70
598	20240605	093400	27277305	2885	2885	2885	2885	503
599	20240605	093300	25826150	2885	2885	2885	2885	0
600	20240605	093200	25826150	2885	2885	2885	2885	503
601	20240605	093100	24374995	2900	2900	2900	2900	0
602	20240605	093000	24374995	2900	2900	2900	2900	0
603	20240605	092900	24374995	2900	2890	2900	2890	637
604	20240605	092800	22534055	2910	2895	2910	2895	600
605	20240605	092700	20795940	2895	2895	2895	2895	1000
606	20240605	092600	17900940	2890	2890	2890	2890	0
607	20240605	092500	17900940	2890	2890	2890	2885	397
608	20240605	092400	16753945	2890	2885	2890	2885	496
609	20240605	092300	15322950	2885	2885	2885	2885	0
610	20240605	092200	15322950	2885	2895	2895	2885	702
611	20240605	092100	13297670	2880	2880	2880	2880	0
612	20240605	092000	13297670	2880	2880	2880	2880	150
613	20240605	091900	12865670	2880	2880	2880	2880	86
614	20240605	091800	12617990	2895	2890	2895	2880	450
615	20240605	091700	11320770	2890	2890	2890	2890	8
616	20240605	091600	11297650	2890	2890	2890	2890	2
617	20240605	091500	11291870	2890	2890	2900	2890	338
618	20240605	091400	10315040	2900	2900	2900	2900	1
619	20240605	091300	10312140	2890	2895	2895	2890	1334
620	20240605	091200	6454630	2900	2905	2905	2900	553
621	20240605	091100	4848720	2920	2920	2920	2920	1
622	20240605	091000	4845800	2910	2920	2920	2910	181
623	20240605	090900	4318450	2915	2920	2920	2915	116
624	20240605	090800	3980280	2920	2920	2920	2920	0
625	20240605	090700	3980280	2920	2920	2920	2920	0
626	20240605	090600	3980280	2920	2920	2920	2920	0
627	20240605	090500	3980280	2920	2915	2920	2915	110
628	20240605	090400	3659620	2900	2900	2900	2900	500
629	20240605	090300	2209620	2900	2920	2920	2900	273
630	20240605	090200	1417435	2915	2920	2920	2915	23
631	20240605	090100	1350280	2920	2920	2920	2905	297
632	20240605	090000	486270	2920	2910	2920	2910	132