KissMeData/307180/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	211100	123226925	3000	3000	3000	3000	399
3	20240605	211000	123226925	3000	3000	3000	3000	0
4	20240605	210900	123226925	3000	3000	3000	3000	0
5	20240605	210800	123226925	3000	3000	3000	3000	0
6	20240605	210700	123226925	3000	3000	3000	3000	0
7	20240605	210600	123226925	3000	3000	3000	3000	0
8	20240605	210500	123226925	3000	3000	3000	3000	0
9	20240605	210400	123226925	3000	3000	3000	3000	0
10	20240605	210300	123226925	3000	3000	3000	3000	0
11	20240605	210200	123226925	3000	3000	3000	3000	0
12	20240605	210100	123226925	3000	3000	3000	3000	0
13	20240605	210000	123226925	3000	3000	3000	3000	0
14	20240605	205900	123226925	3000	3000	3000	3000	0
15	20240605	205800	123226925	3000	3000	3000	3000	0
16	20240605	205700	123226925	3000	3000	3000	3000	0
17	20240605	205600	123226925	3000	3000	3000	3000	0
18	20240605	205500	123226925	3000	3000	3000	3000	0
19	20240605	205400	123226925	3000	3000	3000	3000	0
20	20240605	205300	123226925	3000	3000	3000	3000	0
21	20240605	205200	123226925	3000	3000	3000	3000	0
22	20240605	205100	123226925	3000	3000	3000	3000	0
23	20240605	205000	123226925	3000	3000	3000	3000	0
24	20240605	204900	123226925	3000	3000	3000	3000	0
25	20240605	204800	123226925	3000	3000	3000	3000	0
26	20240605	204700	123226925	3000	3000	3000	3000	0
27	20240605	204600	123226925	3000	3000	3000	3000	0
28	20240605	204500	123226925	3000	3000	3000	3000	0
29	20240605	204400	123226925	3000	3000	3000	3000	0
30	20240605	204300	123226925	3000	3000	3000	3000	0
31	20240605	204200	123226925	3000	3000	3000	3000	0
32	20240605	204100	123226925	3000	3000	3000	3000	399
33	20240605	204000	123226925	3000	3000	3000	3000	0
34	20240605	203900	123226925	3000	3000	3000	3000	0
35	20240605	203800	123226925	3000	3000	3000	3000	0
36	20240605	203700	123226925	3000	3000	3000	3000	0
37	20240605	203600	123226925	3000	3000	3000	3000	0
38	20240605	203500	123226925	3000	3000	3000	3000	0
39	20240605	203400	123226925	3000	3000	3000	3000	0
40	20240605	203300	123226925	3000	3000	3000	3000	0
41	20240605	203200	123226925	3000	3000	3000	3000	0
42	20240605	203100	123226925	3000	3000	3000	3000	0
43	20240605	203000	123226925	3000	3000	3000	3000	0
44	20240605	202900	123226925	3000	3000	3000	3000	0
45	20240605	202800	123226925	3000	3000	3000	3000	0
46	20240605	202700	123226925	3000	3000	3000	3000	0
47	20240605	202600	123226925	3000	3000	3000	3000	0
48	20240605	202500	123226925	3000	3000	3000	3000	0
49	20240605	202400	123226925	3000	3000	3000	3000	0
50	20240605	202300	123226925	3000	3000	3000	3000	0
51	20240605	202200	123226925	3000	3000	3000	3000	0
52	20240605	202100	123226925	3000	3000	3000	3000	0
53	20240605	202000	123226925	3000	3000	3000	3000	0
54	20240605	201900	123226925	3000	3000	3000	3000	0
55	20240605	201800	123226925	3000	3000	3000	3000	0
56	20240605	201700	123226925	3000	3000	3000	3000	0
57	20240605	201600	123226925	3000	3000	3000	3000	0
58	20240605	201500	123226925	3000	3000	3000	3000	0
59	20240605	201400	123226925	3000	3000	3000	3000	0
60	20240605	201300	123226925	3000	3000	3000	3000	0
61	20240605	201200	123226925	3000	3000	3000	3000	0
62	20240605	201100	123226925	3000	3000	3000	3000	399
63	20240605	201000	123226925	3000	3000	3000	3000	0
64	20240605	200900	123226925	3000	3000	3000	3000	0
65	20240605	200800	123226925	3000	3000	3000	3000	0
66	20240605	200700	123226925	3000	3000	3000	3000	0
67	20240605	200600	123226925	3000	3000	3000	3000	0
68	20240605	200500	123226925	3000	3000	3000	3000	0
69	20240605	200400	123226925	3000	3000	3000	3000	0
70	20240605	200300	123226925	3000	3000	3000	3000	0
71	20240605	200200	123226925	3000	3000	3000	3000	0
72	20240605	200100	123226925	3000	3000	3000	3000	0
73	20240605	200000	123226925	3000	3000	3000	3000	0
74	20240605	195900	123226925	3000	3000	3000	3000	0
75	20240605	195800	123226925	3000	3000	3000	3000	0
76	20240605	195700	123226925	3000	3000	3000	3000	0
77	20240605	195600	123226925	3000	3000	3000	3000	0
78	20240605	195500	123226925	3000	3000	3000	3000	0
79	20240605	195400	123226925	3000	3000	3000	3000	0
80	20240605	195300	123226925	3000	3000	3000	3000	0
81	20240605	195200	123226925	3000	3000	3000	3000	0
82	20240605	195100	123226925	3000	3000	3000	3000	0
83	20240605	195000	123226925	3000	3000	3000	3000	0
84	20240605	194900	123226925	3000	3000	3000	3000	0
85	20240605	194800	123226925	3000	3000	3000	3000	0
86	20240605	194700	123226925	3000	3000	3000	3000	0
87	20240605	194600	123226925	3000	3000	3000	3000	0
88	20240605	194500	123226925	3000	3000	3000	3000	0
89	20240605	194400	123226925	3000	3000	3000	3000	0
90	20240605	194300	123226925	3000	3000	3000	3000	0
91	20240605	194200	123226925	3000	3000	3000	3000	0
92	20240605	194100	123226925	3000	3000	3000	3000	399
93	20240605	194000	123226925	3000	3000	3000	3000	0
94	20240605	193900	123226925	3000	3000	3000	3000	0
95	20240605	193800	123226925	3000	3000	3000	3000	0
96	20240605	193700	123226925	3000	3000	3000	3000	0
97	20240605	193600	123226925	3000	3000	3000	3000	0
98	20240605	193500	123226925	3000	3000	3000	3000	0
99	20240605	193400	123226925	3000	3000	3000	3000	0
100	20240605	193300	123226925	3000	3000	3000	3000	0
101	20240605	193200	123226925	3000	3000	3000	3000	0
102	20240605	193100	123226925	3000	3000	3000	3000	0
103	20240605	193000	123226925	3000	3000	3000	3000	0
104	20240605	192900	123226925	3000	3000	3000	3000	0
105	20240605	192800	123226925	3000	3000	3000	3000	0
106	20240605	192700	123226925	3000	3000	3000	3000	0
107	20240605	192600	123226925	3000	3000	3000	3000	0
108	20240605	192500	123226925	3000	3000	3000	3000	0
109	20240605	192400	123226925	3000	3000	3000	3000	0
110	20240605	192300	123226925	3000	3000	3000	3000	0
111	20240605	192200	123226925	3000	3000	3000	3000	0
112	20240605	192100	123226925	3000	3000	3000	3000	0
113	20240605	192000	123226925	3000	3000	3000	3000	0
114	20240605	191900	123226925	3000	3000	3000	3000	0
115	20240605	191800	123226925	3000	3000	3000	3000	0
116	20240605	191700	123226925	3000	3000	3000	3000	0
117	20240605	191600	123226925	3000	3000	3000	3000	0
118	20240605	191500	123226925	3000	3000	3000	3000	0
119	20240605	191400	123226925	3000	3000	3000	3000	0
120	20240605	191300	123226925	3000	3000	3000	3000	0
121	20240605	191200	123226925	3000	3000	3000	3000	0
122	20240605	191100	123226925	3000	3000	3000	3000	399
123	20240605	191000	123226925	3000	3000	3000	3000	0
124	20240605	190900	123226925	3000	3000	3000	3000	0
125	20240605	190800	123226925	3000	3000	3000	3000	0
126	20240605	190700	123226925	3000	3000	3000	3000	0
127	20240605	190600	123226925	3000	3000	3000	3000	0
128	20240605	190500	123226925	3000	3000	3000	3000	0
129	20240605	190400	123226925	3000	3000	3000	3000	0
130	20240605	190300	123226925	3000	3000	3000	3000	0
131	20240605	190200	123226925	3000	3000	3000	3000	0
132	20240605	190100	123226925	3000	3000	3000	3000	0
133	20240605	190000	123226925	3000	3000	3000	3000	0
134	20240605	185900	123226925	3000	3000	3000	3000	0
135	20240605	185800	123226925	3000	3000	3000	3000	0
136	20240605	185700	123226925	3000	3000	3000	3000	0
137	20240605	185600	123226925	3000	3000	3000	3000	0
138	20240605	185500	123226925	3000	3000	3000	3000	0
139	20240605	185400	123226925	3000	3000	3000	3000	0
140	20240605	185300	123226925	3000	3000	3000	3000	0
141	20240605	185200	123226925	3000	3000	3000	3000	0
142	20240605	185100	123226925	3000	3000	3000	3000	0
143	20240605	185000	123226925	3000	3000	3000	3000	0
144	20240605	184900	123226925	3000	3000	3000	3000	0
145	20240605	184800	123226925	3000	3000	3000	3000	0
146	20240605	184700	123226925	3000	3000	3000	3000	0
147	20240605	184600	123226925	3000	3000	3000	3000	0
148	20240605	184500	123226925	3000	3000	3000	3000	0
149	20240605	184400	123226925	3000	3000	3000	3000	0
150	20240605	184300	123226925	3000	3000	3000	3000	0
151	20240605	184200	123226925	3000	3000	3000	3000	0
152	20240605	184100	123226925	3000	3000	3000	3000	399
153	20240605	184000	123226925	3000	3000	3000	3000	0
154	20240605	183900	123226925	3000	3000	3000	3000	0
155	20240605	183800	123226925	3000	3000	3000	3000	0
156	20240605	183700	123226925	3000	3000	3000	3000	0
157	20240605	183600	123226925	3000	3000	3000	3000	0
158	20240605	183500	123226925	3000	3000	3000	3000	0
159	20240605	183400	123226925	3000	3000	3000	3000	0
160	20240605	183300	123226925	3000	3000	3000	3000	0
161	20240605	183200	123226925	3000	3000	3000	3000	0
162	20240605	183100	123226925	3000	3000	3000	3000	0
163	20240605	183000	123226925	3000	3000	3000	3000	0
164	20240605	182900	123226925	3000	3000	3000	3000	0
165	20240605	182800	123226925	3000	3000	3000	3000	0
166	20240605	182700	123226925	3000	3000	3000	3000	0
167	20240605	182600	123226925	3000	3000	3000	3000	0
168	20240605	182500	123226925	3000	3000	3000	3000	0
169	20240605	182400	123226925	3000	3000	3000	3000	0
170	20240605	182300	123226925	3000	3000	3000	3000	0
171	20240605	182200	123226925	3000	3000	3000	3000	0
172	20240605	182100	123226925	3000	3000	3000	3000	0
173	20240605	182000	123226925	3000	3000	3000	3000	0
174	20240605	181900	123226925	3000	3000	3000	3000	0
175	20240605	181800	123226925	3000	3000	3000	3000	0
176	20240605	181700	123226925	3000	3000	3000	3000	0
177	20240605	181600	123226925	3000	3000	3000	3000	0
178	20240605	181500	123226925	3000	3000	3000	3000	0
179	20240605	181400	123226925	3000	3000	3000	3000	0
180	20240605	181300	123226925	3000	3000	3000	3000	0
181	20240605	181200	123226925	3000	3000	3000	3000	0
182	20240605	181100	123226925	3000	3000	3000	3000	399
183	20240605	181000	123226925	3000	3000	3000	3000	0
184	20240605	180900	123226925	3000	3000	3000	3000	0
185	20240605	180800	123226925	3000	3000	3000	3000	0
186	20240605	180700	123226925	3000	3000	3000	3000	0
187	20240605	180600	123226925	3000	3000	3000	3000	0
188	20240605	180500	123226925	3000	3000	3000	3000	0
189	20240605	180400	123226925	3000	3000	3000	3000	0
190	20240605	180300	123226925	3000	3000	3000	3000	0
191	20240605	180200	123226925	3000	3000	3000	3000	0
192	20240605	180100	123226925	3000	3000	3000	3000	0
193	20240605	180000	123226925	3000	3000	3000	3000	0
194	20240605	175900	123226925	3000	3000	3000	3000	0
195	20240605	175800	123226925	3000	3000	3000	3000	0
196	20240605	175700	123226925	3000	3000	3000	3000	0
197	20240605	175600	123226925	3000	3000	3000	3000	0
198	20240605	175500	123226925	3000	3000	3000	3000	0
199	20240605	175400	123226925	3000	3000	3000	3000	0
200	20240605	175300	123226925	3000	3000	3000	3000	0
201	20240605	175200	123226925	3000	3000	3000	3000	0
202	20240605	175100	123226925	3000	3000	3000	3000	0
203	20240605	175000	123226925	3000	3000	3000	3000	0
204	20240605	174900	123226925	3000	3000	3000	3000	0
205	20240605	174800	123226925	3000	3000	3000	3000	0
206	20240605	174700	123226925	3000	3000	3000	3000	0
207	20240605	174600	123226925	3000	3000	3000	3000	0
208	20240605	174500	123226925	3000	3000	3000	3000	0
209	20240605	174400	123226925	3000	3000	3000	3000	0
210	20240605	174300	123226925	3000	3000	3000	3000	0
211	20240605	174200	123226925	3000	3000	3000	3000	0
212	20240605	174100	123226925	3000	3000	3000	3000	399
213	20240605	174000	123226925	3000	3000	3000	3000	0
214	20240605	173900	123226925	3000	3000	3000	3000	0
215	20240605	173800	123226925	3000	3000	3000	3000	0
216	20240605	173700	123226925	3000	3000	3000	3000	0
217	20240605	173600	123226925	3000	3000	3000	3000	0
218	20240605	173500	123226925	3000	3000	3000	3000	0
219	20240605	173400	123226925	3000	3000	3000	3000	0
220	20240605	173300	123226925	3000	3000	3000	3000	0
221	20240605	173200	123226925	3000	3000	3000	3000	0
222	20240605	173100	123226925	3000	3000	3000	3000	0
223	20240605	173000	123226925	3000	3000	3000	3000	0
224	20240605	172900	123226925	3000	3000	3000	3000	0
225	20240605	172800	123226925	3000	3000	3000	3000	0
226	20240605	172700	123226925	3000	3000	3000	3000	0
227	20240605	172600	123226925	3000	3000	3000	3000	0
228	20240605	172500	123226925	3000	3000	3000	3000	0
229	20240605	172400	123226925	3000	3000	3000	3000	0
230	20240605	172300	123226925	3000	3000	3000	3000	0
231	20240605	172200	123226925	3000	3000	3000	3000	0
232	20240605	172100	123226925	3000	3000	3000	3000	0
233	20240605	172000	123226925	3000	3000	3000	3000	0
234	20240605	171900	123226925	3000	3000	3000	3000	0
235	20240605	171800	123226925	3000	3000	3000	3000	0
236	20240605	171700	123226925	3000	3000	3000	3000	0
237	20240605	171600	123226925	3000	3000	3000	3000	0
238	20240605	171500	123226925	3000	3000	3000	3000	0
239	20240605	171400	123226925	3000	3000	3000	3000	0
240	20240605	171300	123226925	3000	3000	3000	3000	0
241	20240605	171200	123226925	3000	3000	3000	3000	0
242	20240605	171100	123226925	3000	3000	3000	3000	399
243	20240605	171000	123226925	3000	3000	3000	3000	0
244	20240605	170900	123226925	3000	3000	3000	3000	0
245	20240605	170800	123226925	3000	3000	3000	3000	0
246	20240605	170700	123226925	3000	3000	3000	3000	0
247	20240605	170600	123226925	3000	3000	3000	3000	0
248	20240605	170500	123226925	3000	3000	3000	3000	0
249	20240605	170400	123226925	3000	3000	3000	3000	0
250	20240605	170300	123226925	3000	3000	3000	3000	0
251	20240605	170200	123226925	3000	3000	3000	3000	0
252	20240605	170100	123226925	3000	3000	3000	3000	0
253	20240605	170000	123226925	3000	3000	3000	3000	0
254	20240605	165900	123226925	3000	3000	3000	3000	0
255	20240605	165800	123226925	3000	3000	3000	3000	0
256	20240605	165700	123226925	3000	3000	3000	3000	0
257	20240605	165600	123226925	3000	3000	3000	3000	0
258	20240605	165500	123226925	3000	3000	3000	3000	0
259	20240605	165400	123226925	3000	3000	3000	3000	0
260	20240605	165300	123226925	3000	3000	3000	3000	0
261	20240605	165200	123226925	3000	3000	3000	3000	0
262	20240605	165100	123226925	3000	3000	3000	3000	0
263	20240605	165000	123226925	3000	3000	3000	3000	0
264	20240605	164900	123226925	3000	3000	3000	3000	0
265	20240605	164800	123226925	3000	3000	3000	3000	0
266	20240605	164700	123226925	3000	3000	3000	3000	0
267	20240605	164600	123226925	3000	3000	3000	3000	0
268	20240605	164500	123226925	3000	3000	3000	3000	0
269	20240605	164400	123226925	3000	3000	3000	3000	0
270	20240605	164300	123226925	3000	3000	3000	3000	0
271	20240605	164200	123226925	3000	3000	3000	3000	0
272	20240605	164100	123226925	3000	3000	3000	3000	399
273	20240605	164000	123226925	3000	3000	3000	3000	0
274	20240605	163900	123226925	3000	3000	3000	3000	0
275	20240605	163800	123226925	3000	3000	3000	3000	0
276	20240605	163700	123226925	3000	3000	3000	3000	0
277	20240605	163600	123226925	3000	3000	3000	3000	0
278	20240605	163500	123226925	3000	3000	3000	3000	0
279	20240605	163400	123226925	3000	3000	3000	3000	0
280	20240605	163300	123226925	3000	3000	3000	3000	0
281	20240605	163200	123226925	3000	3000	3000	3000	0
282	20240605	163100	123226925	3000	3000	3000	3000	0
283	20240605	163000	123226925	3000	3000	3000	3000	0
284	20240605	162900	123226925	3000	3000	3000	3000	0
285	20240605	162800	123226925	3000	3000	3000	3000	0
286	20240605	162700	123226925	3000	3000	3000	3000	0
287	20240605	162600	123226925	3000	3000	3000	3000	0
288	20240605	162500	123226925	3000	3000	3000	3000	0
289	20240605	162400	123226925	3000	3000	3000	3000	0
290	20240605	162300	123226925	3000	3000	3000	3000	0
291	20240605	162200	123226925	3000	3000	3000	3000	0
292	20240605	162100	123226925	3000	3000	3000	3000	0
293	20240605	162000	123226925	3000	3000	3000	3000	0
294	20240605	161900	123226925	3000	3000	3000	3000	0
295	20240605	161800	123226925	3000	3000	3000	3000	0
296	20240605	161700	123226925	3000	3000	3000	3000	0
297	20240605	161600	123226925	3000	3000	3000	3000	0
298	20240605	161500	123226925	3000	3000	3000	3000	0
299	20240605	161400	123226925	3000	3000	3000	3000	0
300	20240605	161300	123226925	3000	3000	3000	3000	0
301	20240605	161200	123226925	3000	3000	3000	3000	0
302	20240605	161100	123226925	3000	3000	3000	3000	399
303	20240605	161000	123226925	3000	3000	3000	3000	0
304	20240605	160900	123226925	3000	3000	3000	3000	0
305	20240605	160800	123226925	3000	3000	3000	3000	0
306	20240605	160700	123226925	3000	3000	3000	3000	0
307	20240605	160600	123226925	3000	3000	3000	3000	0
308	20240605	160500	123226925	3000	3000	3000	3000	0
309	20240605	160400	123226925	3000	3000	3000	3000	0
310	20240605	160300	123226925	3000	3000	3000	3000	0
311	20240605	160200	123226925	3000	3000	3000	3000	0
312	20240605	160100	123226925	3000	3000	3000	3000	0
313	20240605	160000	123226925	3000	3000	3000	3000	0
314	20240605	155900	123226925	3000	3000	3000	3000	0
315	20240605	155800	123226925	3000	3000	3000	3000	0
316	20240605	155700	123226925	3000	3000	3000	3000	0
317	20240605	155600	123226925	3000	3000	3000	3000	0
318	20240605	155500	123226925	3000	3000	3000	3000	0
319	20240605	155400	123226925	3000	3000	3000	3000	0
320	20240605	155300	123226925	3000	3000	3000	3000	0
321	20240605	155200	123226925	3000	3000	3000	3000	0
322	20240605	155100	123226925	3000	3000	3000	3000	0
323	20240605	155000	123226925	3000	3000	3000	3000	0
324	20240605	154900	123226925	3000	3000	3000	3000	0
325	20240605	154800	123226925	3000	3000	3000	3000	0
326	20240605	154700	123226925	3000	3000	3000	3000	0
327	20240605	154600	123226925	3000	3000	3000	3000	0
328	20240605	154500	123226925	3000	3000	3000	3000	0
329	20240605	154400	123226925	3000	3000	3000	3000	0
330	20240605	154300	123226925	3000	3000	3000	3000	0
331	20240605	154200	123226925	3000	3000	3000	3000	0
332	20240605	154100	123226925	3000	3000	3000	3000	399
333	20240605	154000	123226925	3000	3000	3000	3000	0
334	20240605	153900	123226925	3000	3000	3000	3000	0
335	20240605	153800	123226925	3000	3000	3000	3000	0
336	20240605	153700	123226925	3000	3000	3000	3000	0
337	20240605	153600	123226925	3000	3000	3000	3000	0
338	20240605	153500	123226925	3000	3000	3000	3000	0
339	20240605	153400	123226925	3000	3000	3000	3000	0
340	20240605	153300	123226925	3000	3000	3000	3000	0
341	20240605	153200	123226925	3000	3000	3000	3000	0
342	20240605	153100	123226925	3000	3000	3000	3000	0
343	20240605	153000	123226925	3000	3000	3000	3000	399
344	20240605	152900	122029925	2990	2990	2990	2990	0
345	20240605	152800	122029925	2990	2990	2990	2990	0
346	20240605	152700	122029925	2990	2990	2990	2990	0
347	20240605	152600	122029925	2990	2990	2990	2990	0
348	20240605	152500	122029925	2990	2990	2990	2990	0
349	20240605	152400	122029925	2990	2990	2990	2990	0
350	20240605	152300	122029925	2990	2990	2990	2990	0
351	20240605	152200	122029925	2990	2990	2990	2990	0
352	20240605	152100	122029925	2990	2990	2990	2990	0
353	20240605	152000	122029925	2990	2990	2990	2990	0
354	20240605	151900	122029925	2990	2995	2995	2990	73
355	20240605	151800	121811555	2995	2995	2995	2995	0
356	20240605	151700	121811555	2995	2995	2995	2995	0
357	20240605	151600	121811555	2995	2995	2995	2995	37
358	20240605	151500	121700740	2995	2995	2995	2995	0
359	20240605	151400	121700740	2995	2995	2995	2995	0
360	20240605	151300	121700740	2995	2995	2995	2995	0
361	20240605	151200	121700740	2995	2995	2995	2995	0
362	20240605	151100	121700740	2995	2995	2995	2995	0
363	20240605	151000	121700740	2995	2995	2995	2995	69
364	20240605	150900	121494085	3000	3000	3000	3000	0
365	20240605	150800	121494085	3000	3000	3000	3000	0
366	20240605	150700	121494085	3000	3000	3000	3000	200
367	20240605	150600	120894085	2995	3000	3000	2995	786
368	20240605	150500	118539240	3005	3005	3005	3005	0
369	20240605	150400	118539240	3005	3005	3005	3005	0
370	20240605	150300	118539240	3005	3005	3005	3005	0
371	20240605	150200	118539240	3005	3005	3005	3005	0
372	20240605	150100	118539240	3005	3005	3005	3005	0
373	20240605	150000	118539240	3005	3005	3005	3005	100
374	20240605	145900	118238740	3000	3000	3000	3000	0
375	20240605	145800	118238740	3000	3000	3000	3000	0
376	20240605	145700	118238740	3000	3000	3000	3000	0
377	20240605	145600	118238740	3000	3000	3000	3000	0
378	20240605	145500	118238740	3000	3005	3005	3000	1072
379	20240605	145400	115022605	3005	3005	3005	3005	0
380	20240605	145300	115022605	3005	3005	3005	3005	70
381	20240605	145200	114812255	3005	3005	3005	3005	0
382	20240605	145100	114812255	3005	3005	3005	3005	0
383	20240605	145000	114812255	3005	3005	3005	3005	0
384	20240605	144900	114812255	3005	3005	3005	3005	2
385	20240605	144800	114806245	3015	3015	3015	3015	0
386	20240605	144700	114806245	3015	3015	3015	3015	0
387	20240605	144600	114806245	3015	3015	3015	3015	0
388	20240605	144500	114806245	3015	3015	3015	3015	0
389	20240605	144400	114806245	3015	3015	3015	3015	20
390	20240605	144300	114745945	3015	3015	3015	3015	0
391	20240605	144200	114745945	3015	3015	3015	3015	0
392	20240605	144100	114745945	3015	3015	3015	3015	0
393	20240605	144000	114745945	3015	3015	3015	3015	0
394	20240605	143900	114745945	3015	3015	3015	3015	70
395	20240605	143800	114534895	3015	3015	3015	3015	0
396	20240605	143700	114534895	3015	3015	3015	3015	0
397	20240605	143600	114534895	3015	3015	3015	3015	0
398	20240605	143500	114534895	3015	3015	3015	3015	0
399	20240605	143400	114534895	3015	3015	3015	3015	0
400	20240605	143300	114534895	3015	3015	3015	3015	0
401	20240605	143200	114534895	3015	3015	3015	3015	0
402	20240605	143100	114534895	3015	3015	3015	3015	125
403	20240605	143000	114158020	3015	3015	3015	3015	0
404	20240605	142900	114158020	3015	3015	3015	3015	0
405	20240605	142800	114158020	3015	3015	3015	3015	450
406	20240605	142700	112801270	3015	3015	3015	3015	571
407	20240605	142600	111079705	3015	3015	3015	3015	7
408	20240605	142500	111058600	3015	3015	3015	3015	0
409	20240605	142400	111058600	3015	3015	3015	3015	0
410	20240605	142300	111058600	3015	3015	3015	3015	0
411	20240605	142200	111058600	3015	3015	3015	3015	0
412	20240605	142100	111058600	3015	3015	3015	3015	0
413	20240605	142000	111058600	3015	3015	3015	3015	0
414	20240605	141900	111058600	3015	3015	3015	3015	0
415	20240605	141800	111058600	3015	3015	3015	3015	0
416	20240605	141700	111058600	3015	3015	3015	3015	0
417	20240605	141600	111058600	3015	3015	3015	3015	0
418	20240605	141500	111058600	3015	3015	3015	3015	0
419	20240605	141400	111058600	3015	3015	3015	3015	0
420	20240605	141300	111058600	3015	3015	3015	3015	0
421	20240605	141200	111058600	3015	3015	3015	3015	500
422	20240605	141100	109551100	3015	3015	3015	3015	50
423	20240605	141000	109400350	3000	3000	3000	3000	0
424	20240605	140900	109400350	3000	3000	3000	3000	0
425	20240605	140800	109400350	3000	3000	3000	3000	0
426	20240605	140700	109400350	3000	3000	3000	3000	0
427	20240605	140600	109400350	3000	3000	3000	3000	0
428	20240605	140500	109400350	3000	3000	3000	3000	0
429	20240605	140400	109400350	3000	3000	3000	3000	0
430	20240605	140300	109400350	3000	3000	3000	3000	0
431	20240605	140200	109400350	3000	3000	3000	3000	0
432	20240605	140100	109400350	3000	3000	3000	3000	0
433	20240605	140000	109400350	3000	3000	3000	3000	162
434	20240605	135900	108914350	3015	3015	3015	3015	0
435	20240605	135800	108914350	3015	3015	3015	3015	0
436	20240605	135700	108914350	3015	3015	3015	3015	0
437	20240605	135600	108914350	3015	3015	3015	3015	0
438	20240605	135500	108914350	3015	3015	3015	3015	0
439	20240605	135400	108914350	3015	3015	3015	3015	1000
440	20240605	135300	105899350	3015	3010	3015	3010	338
441	20240605	135200	104880555	3010	3010	3010	3010	92
442	20240605	135100	104603635	3010	3010	3010	3010	0
443	20240605	135000	104603635	3010	3010	3010	3010	500
444	20240605	134900	103098635	3010	3010	3010	3010	300
445	20240605	134800	102195635	3000	3000	3000	3000	0
446	20240605	134700	102195635	3000	3000	3000	3000	101
447	20240605	134600	101892635	3010	3010	3010	3010	0
448	20240605	134500	101892635	3010	3010	3010	3010	1
449	20240605	134400	101889625	3000	3000	3000	3000	637
450	20240605	134300	99978625	3000	3000	3000	3000	0
451	20240605	134200	99978625	3000	3000	3000	3000	343
452	20240605	134100	98949625	2995	3005	3005	2995	520
453	20240605	134000	97390365	3005	3005	3005	3005	0
454	20240605	133900	97390365	3005	3005	3005	3005	0
455	20240605	133800	97390365	3005	3005	3005	3005	0
456	20240605	133700	97390365	3005	3005	3005	3005	0
457	20240605	133600	97390365	3005	3005	3005	3005	0
458	20240605	133500	97390365	3005	3005	3005	3005	0
459	20240605	133400	97390365	3005	3005	3005	3005	0
460	20240605	133300	97390365	3005	3005	3005	3005	0
461	20240605	133200	97390365	3005	3005	3005	3005	0
462	20240605	133100	97390365	3005	3005	3005	3005	0
463	20240605	133000	97390365	3005	3005	3005	3005	0
464	20240605	132900	97390365	3005	3005	3005	3005	5
465	20240605	132800	97375340	3000	3000	3000	3000	0
466	20240605	132700	97375340	3000	3000	3000	3000	0
467	20240605	132600	97375340	3000	3000	3000	3000	0
468	20240605	132500	97375340	3000	3000	3000	3000	0
469	20240605	132400	97375340	3000	3000	3000	3000	0
470	20240605	132300	97375340	3000	3000	3000	3000	0
471	20240605	132200	97375340	3000	3000	3000	3000	0
472	20240605	132100	97375340	3000	3000	3000	3000	0
473	20240605	132000	97375340	3000	3000	3000	3000	0
474	20240605	131900	97375340	3000	3000	3000	3000	0
475	20240605	131800	97375340	3000	3000	3000	3000	60
476	20240605	131700	97195340	3005	3005	3005	3005	0
477	20240605	131600	97195340	3005	3005	3005	3005	0
478	20240605	131500	97195340	3005	3005	3005	3005	0
479	20240605	131400	97195340	3005	3005	3005	3005	0
480	20240605	131300	97195340	3005	3005	3005	3005	0
481	20240605	131200	97195340	3005	3005	3005	3005	0
482	20240605	131100	97195340	3005	3005	3005	3005	0
483	20240605	131000	97195340	3005	3005	3005	3005	0
484	20240605	130900	97195340	3005	3005	3005	3005	0
485	20240605	130800	97195340	3005	3005	3005	3005	0
486	20240605	130700	97195340	3005	3005	3005	3005	0
487	20240605	130600	97195340	3005	3005	3005	3005	0
488	20240605	130500	97195340	3005	3000	3005	3000	100
489	20240605	130400	96895085	3005	3005	3005	3005	0
490	20240605	130300	96895085	3005	3005	3005	3005	0
491	20240605	130200	96895085	3005	3005	3005	3005	0
492	20240605	130100	96895085	3005	3005	3005	3005	0
493	20240605	130000	96895085	3005	3005	3005	3005	0
494	20240605	125900	96895085	3005	3005	3005	3005	0
495	20240605	125800	96895085	3005	3005	3005	3005	0
496	20240605	125700	96895085	3005	3005	3005	3005	0
497	20240605	125600	96895085	3005	3005	3005	3005	0
498	20240605	125500	96895085	3005	3005	3005	3005	0
499	20240605	125400	96895085	3005	3005	3005	3005	0
500	20240605	125300	96895085	3005	3005	3005	3005	0
501	20240605	125200	96895085	3005	3005	3005	3005	0
502	20240605	125100	96895085	3005	3005	3005	3005	0
503	20240605	125000	96895085	3005	3005	3005	3005	0
504	20240605	124900	96895085	3005	3005	3005	3005	0
505	20240605	124800	96895085	3005	3005	3005	3005	0
506	20240605	124700	96895085	3005	3005	3005	3005	0
507	20240605	124600	96895085	3005	3005	3005	3005	0
508	20240605	124500	96895085	3005	3005	3005	3005	0
509	20240605	124400	96895085	3005	3005	3005	3005	0
510	20240605	124300	96895085	3005	3005	3005	3005	100
511	20240605	124200	96594585	3005	3005	3005	3005	0
512	20240605	124100	96594585	3005	3005	3005	3005	0
513	20240605	124000	96594585	3005	3005	3005	3005	0
514	20240605	123900	96594585	3005	3005	3005	3005	0
515	20240605	123800	96594585	3005	3005	3005	3005	0
516	20240605	123700	96594585	3005	3005	3005	3005	1
517	20240605	123600	96591580	3000	3000	3000	3000	0
518	20240605	123500	96591580	3000	3000	3000	3000	0
519	20240605	123400	96591580	3000	3000	3000	3000	0
520	20240605	123300	96591580	3000	3000	3000	3000	0
521	20240605	123200	96591580	3000	3000	3000	3000	0
522	20240605	123100	96591580	3000	3000	3000	3000	0
523	20240605	123000	96591580	3000	3000	3000	3000	0
524	20240605	122900	96591580	3000	3000	3000	3000	0
525	20240605	122800	96591580	3000	3000	3000	3000	0
526	20240605	122700	96591580	3000	3000	3000	3000	0
527	20240605	122600	96591580	3000	3000	3000	3000	0
528	20240605	122500	96591580	3000	3000	3000	3000	0
529	20240605	122400	96591580	3000	3000	3000	3000	0
530	20240605	122300	96591580	3000	3000	3000	3000	0
531	20240605	122200	96591580	3000	3000	3000	3000	0
532	20240605	122100	96591580	3000	3000	3000	3000	0
533	20240605	122000	96591580	3000	3000	3000	3000	66
534	20240605	121900	96393580	3000	3000	3000	3000	0
535	20240605	121800	96393580	3000	3000	3000	3000	0
536	20240605	121700	96393580	3000	3000	3000	3000	0
537	20240605	121600	96393580	3000	3000	3000	3000	0
538	20240605	121500	96393580	3000	3000	3000	3000	0
539	20240605	121400	96393580	3000	3000	3000	3000	0
540	20240605	121300	96393580	3000	3000	3000	3000	100
541	20240605	121200	96093580	3015	3015	3015	3015	0
542	20240605	121100	96093580	3015	3010	3015	3010	687
543	20240605	121000	94025705	3010	3000	3010	3000	37
544	20240605	120900	93914695	3000	3000	3000	3000	95
545	20240605	120800	93629695	3000	3000	3000	3000	0
546	20240605	120700	93629695	3000	3000	3000	3000	0
547	20240605	120600	93629695	3000	3000	3000	3000	0
548	20240605	120500	93629695	3000	3000	3000	3000	0
549	20240605	120400	93629695	3000	3000	3000	3000	1
550	20240605	120300	93626695	2995	3000	3000	2995	839
551	20240605	120200	91113705	3015	3015	3015	3015	0
552	20240605	120100	91113705	3015	3015	3015	3015	0
553	20240605	120000	91113705	3015	3015	3015	3015	0
554	20240605	115900	91113705	3015	3015	3015	3015	0
555	20240605	115800	91113705	3015	3015	3015	3015	0
556	20240605	115700	91113705	3015	3015	3015	3015	0
557	20240605	115600	91113705	3015	3015	3015	3015	0
558	20240605	115500	91113705	3015	3015	3015	3015	1
559	20240605	115400	91110690	3000	3000	3000	3000	0
560	20240605	115300	91110690	3000	3000	3000	3000	0
561	20240605	115200	91110690	3000	3000	3000	3000	0
562	20240605	115100	91110690	3000	3000	3000	3000	0
563	20240605	115000	91110690	3000	3000	3000	3000	0
564	20240605	114900	91110690	3000	3000	3000	3000	0
565	20240605	114800	91110690	3000	3000	3000	3000	0
566	20240605	114700	91110690	3000	3000	3000	3000	0
567	20240605	114600	91110690	3000	3000	3000	3000	0
568	20240605	114500	91110690	3000	3000	3000	3000	0
569	20240605	114400	91110690	3000	3000	3000	3000	0
570	20240605	114300	91110690	3000	3000	3000	3000	0
571	20240605	114200	91110690	3000	3000	3000	3000	0
572	20240605	114100	91110690	3000	3000	3000	3000	0
573	20240605	114000	91110690	3000	3000	3000	3000	240
574	20240605	113900	90390690	3000	3000	3000	3000	0
575	20240605	113800	90390690	3000	3000	3000	3000	0
576	20240605	113700	90390690	3000	3000	3000	3000	0
577	20240605	113600	90390690	3000	3000	3000	3000	0
578	20240605	113500	90390690	3000	3000	3000	3000	0
579	20240605	113400	90390690	3000	3000	3000	3000	0
580	20240605	113300	90390690	3000	3000	3000	3000	0
581	20240605	113200	90390690	3000	3000	3000	3000	0
582	20240605	113100	90390690	3000	3000	3000	3000	0
583	20240605	113000	90390690	3000	3000	3000	3000	0
584	20240605	112900	90390690	3000	3000	3000	3000	2
585	20240605	112800	90384690	3010	3010	3010	3010	128
586	20240605	112700	89999410	3000	3000	3000	3000	0
587	20240605	112600	89999410	3000	3000	3000	3000	0
588	20240605	112500	89999410	3000	3000	3000	3000	0
589	20240605	112400	89999410	3000	3000	3000	3000	0
590	20240605	112300	89999410	3000	3000	3000	3000	0
591	20240605	112200	89999410	3000	3000	3000	3000	0
592	20240605	112100	89999410	3000	3000	3000	3000	100
593	20240605	112000	89699410	3010	3010	3010	3010	0
594	20240605	111900	89699410	3010	3010	3010	3010	0
595	20240605	111800	89699410	3010	3010	3010	3010	0
596	20240605	111700	89699410	3010	3010	3010	3010	0
597	20240605	111600	89699410	3010	3010	3010	3010	0
598	20240605	111500	89699410	3010	3010	3010	3010	0
599	20240605	111400	89699410	3010	3010	3010	3010	0
600	20240605	111300	89699410	3010	3010	3010	3010	0
601	20240605	111200	89699410	3010	3010	3010	3010	0
602	20240605	111100	89699410	3010	3010	3010	3010	0
603	20240605	111000	89699410	3010	3010	3010	3010	0
604	20240605	110900	89699410	3010	3010	3010	3010	0
605	20240605	110800	89699410	3010	3010	3010	3010	0
606	20240605	110700	89699410	3010	3010	3010	3010	225
607	20240605	110600	89022160	3010	3010	3010	3010	72
608	20240605	110500	88805440	3020	3020	3020	3020	0
609	20240605	110400	88805440	3020	3020	3020	3020	0
610	20240605	110300	88805440	3020	3020	3020	3020	0
611	20240605	110200	88805440	3020	3020	3020	3020	0
612	20240605	110100	88805440	3020	3020	3020	3020	0
613	20240605	110000	88805440	3020	3020	3020	3020	0
614	20240605	105900	88805440	3020	3020	3020	3020	0
615	20240605	105800	88805440	3020	3020	3020	3020	0
616	20240605	105700	88805440	3020	3020	3020	3020	0
617	20240605	105600	88805440	3020	3020	3020	3020	0
618	20240605	105500	88805440	3020	3020	3020	3020	0
619	20240605	105400	88805440	3020	3020	3020	3020	20
620	20240605	105300	88745040	3010	3010	3010	3010	0
621	20240605	105200	88745040	3010	3010	3010	3010	0
622	20240605	105100	88745040	3010	3010	3010	3010	0
623	20240605	105000	88745040	3010	3010	3010	3010	0
624	20240605	104900	88745040	3010	3010	3010	3010	300
625	20240605	104800	87842040	2995	2995	2995	2995	0
626	20240605	104700	87842040	2995	2995	2995	2995	0
627	20240605	104600	87842040	2995	2995	2995	2995	0
628	20240605	104500	87842040	2995	2995	2995	2995	0
629	20240605	104400	87842040	2995	2995	2995	2995	0
630	20240605	104300	87842040	2995	2995	2995	2995	0
631	20240605	104200	87842040	2995	2995	2995	2995	0
632	20240605	104100	87842040	2995	2995	2995	2995	0
633	20240605	104000	87842040	2995	2995	2995	2995	0
634	20240605	103900	87842040	2995	2995	2995	2995	0
635	20240605	103800	87842040	2995	2995	2995	2995	0
636	20240605	103700	87842040	2995	2995	2995	2995	0
637	20240605	103600	87842040	2995	2990	2995	2990	1250
638	20240605	103500	84103045	2990	2990	2990	2990	0
639	20240605	103400	84103045	2990	2990	2990	2990	20
640	20240605	103300	84043245	2990	2990	2990	2990	0
641	20240605	103200	84043245	2990	2990	2990	2990	0
642	20240605	103100	84043245	2990	2990	2990	2990	2
643	20240605	103000	84037265	2980	2980	2980	2980	0
644	20240605	102900	84037265	2980	2980	2980	2980	20
645	20240605	102800	83977665	2990	2990	2990	2990	50
646	20240605	102700	83828165	2980	2980	2980	2980	0
647	20240605	102600	83828165	2980	2990	2990	2980	19
648	20240605	102500	83771445	2990	2990	2990	2990	0
649	20240605	102400	83771445	2990	2990	2990	2990	1
650	20240605	102300	83768455	2980	2980	2980	2980	3
651	20240605	102200	83759515	2990	2990	2990	2990	0
652	20240605	102100	83759515	2990	2990	2990	2990	0
653	20240605	102000	83759515	2990	2990	2990	2990	0
654	20240605	101900	83759515	2990	2990	2990	2990	5
655	20240605	101800	83744565	2980	2980	2980	2980	0
656	20240605	101700	83744565	2980	2980	2980	2980	0
657	20240605	101600	83744565	2980	2980	2980	2980	0
658	20240605	101500	83744565	2980	2980	2980	2980	67
659	20240605	101400	83544905	2990	2990	2990	2990	0
660	20240605	101300	83544905	2990	2990	2990	2990	0
661	20240605	101200	83544905	2990	2990	2990	2990	0
662	20240605	101100	83544905	2990	2990	2990	2990	0
663	20240605	101000	83544905	2990	2990	2990	2990	0
664	20240605	100900	83544905	2990	2990	2990	2990	0
665	20240605	100800	83544905	2990	2990	2990	2990	100
666	20240605	100700	83245905	2990	2990	2990	2990	0
667	20240605	100600	83245905	2990	2990	2990	2990	0
668	20240605	100500	83245905	2990	2990	2990	2990	0
669	20240605	100400	83245905	2990	2990	2990	2990	9
670	20240605	100300	83218995	2990	2990	2990	2990	0
671	20240605	100200	83218995	2990	2985	2990	2985	201
672	20240605	100100	82619005	2985	2985	2985	2985	8
673	20240605	100000	82595125	2985	2985	2985	2985	0
674	20240605	095900	82595125	2985	2985	2985	2985	5
675	20240605	095800	82580200	2985	2985	2985	2985	1
676	20240605	095700	82577215	2985	2985	2985	2985	2
677	20240605	095600	82571245	2985	2985	2985	2985	2
678	20240605	095500	82565275	2985	2985	2985	2985	1
679	20240605	095400	82562290	2985	2985	2985	2985	0
680	20240605	095300	82562290	2985	2985	2985	2985	0
681	20240605	095200	82562290	2985	2985	2985	2985	0
682	20240605	095100	82562290	2985	2985	2985	2985	0
683	20240605	095000	82562290	2985	2985	2985	2985	0
684	20240605	094900	82562290	2985	2985	2985	2985	0
685	20240605	094800	82562290	2985	2985	2985	2985	0
686	20240605	094700	82562290	2985	2985	2985	2985	5
687	20240605	094600	82547365	2970	2980	2980	2970	194
688	20240605	094500	81970885	2985	2985	2985	2985	0
689	20240605	094400	81970885	2985	2985	2985	2985	120
690	20240605	094300	81612685	2985	2985	2985	2985	38
691	20240605	094200	81499255	2985	2985	2985	2985	10
692	20240605	094100	81469405	2985	2985	2985	2985	0
693	20240605	094000	81469405	2985	2985	2985	2985	0
694	20240605	093900	81469405	2985	2985	2985	2985	0
695	20240605	093800	81469405	2985	2985	2985	2985	0
696	20240605	093700	81469405	2985	2985	2985	2985	0
697	20240605	093600	81469405	2985	2985	2985	2985	506
698	20240605	093500	79958995	2960	2955	2960	2955	564
699	20240605	093400	78289875	2955	2950	2955	2950	269
700	20240605	093300	77495215	2950	2950	2955	2950	2343
701	20240605	093200	70579795	2950	2940	2950	2930	2682
702	20240605	093100	62699830	2960	2980	2980	2960	1459
703	20240605	093000	58374555	3000	2980	3000	2980	339
704	20240605	092900	57364275	2980	2980	2980	2980	336
705	20240605	092800	56362995	2990	2960	2990	2960	1741
706	20240605	092700	51189535	2960	2960	2960	2960	123
707	20240605	092600	50825455	2960	2950	2960	2950	409
708	20240605	092500	49618215	2955	2955	2955	2935	3779
709	20240605	092400	38512930	2955	2955	2955	2955	678
710	20240605	092300	36509440	2940	2955	2955	2940	2071
711	20240605	092200	30407930	2955	2955	2955	2955	0
712	20240605	092100	30407930	2955	2960	2960	2955	233
713	20240605	092000	29719165	2955	2955	2955	2955	0
714	20240605	091900	29719165	2955	2955	2955	2955	799
715	20240605	091800	27358120	3005	3005	3005	3005	0
716	20240605	091700	27358120	3005	3005	3005	3005	0
717	20240605	091600	27358120	3005	3005	3005	3005	0
718	20240605	091500	27358120	3005	3005	3005	3005	0
719	20240605	091400	27358120	3005	3005	3005	3005	0
720	20240605	091300	27358120	3005	3005	3005	3005	0
721	20240605	091200	27358120	3005	2995	3005	2985	940
722	20240605	091100	24547810	3000	3030	3030	2995	5019
723	20240605	091000	9492130	3025	3025	3025	3025	0
724	20240605	090900	9492130	3025	3025	3025	3025	0
725	20240605	090800	9492130	3025	3030	3030	3015	8
726	20240605	090700	9467960	3030	3030	3030	3030	2
727	20240605	090600	9461900	3045	3040	3045	3040	11
728	20240605	090500	9428455	3040	3040	3040	3040	0
729	20240605	090400	9428455	3040	3040	3040	3040	200
730	20240605	090300	8820455	3040	3040	3040	3040	7
731	20240605	090200	8799175	3055	3055	3055	3055	1
732	20240605	090100	8796120	2990	2955	2990	2955	2496
733	20240605	090000	1374520	2995	2975	2995	2975	460