KissMeData/352940/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	212300	122401020	2905	2905	2905	2905	469
3	20240605	212200	122401020	2905	2905	2905	2905	0
4	20240605	212100	122401020	2905	2905	2905	2905	0
5	20240605	212000	122401020	2905	2905	2905	2905	0
6	20240605	211900	122401020	2905	2905	2905	2905	0
7	20240605	211800	122401020	2905	2905	2905	2905	0
8	20240605	211700	122401020	2905	2905	2905	2905	0
9	20240605	211600	122401020	2905	2905	2905	2905	0
10	20240605	211500	122401020	2905	2905	2905	2905	0
11	20240605	211400	122401020	2905	2905	2905	2905	0
12	20240605	211300	122401020	2905	2905	2905	2905	0
13	20240605	211200	122401020	2905	2905	2905	2905	0
14	20240605	211100	122401020	2905	2905	2905	2905	0
15	20240605	211000	122401020	2905	2905	2905	2905	0
16	20240605	210900	122401020	2905	2905	2905	2905	0
17	20240605	210800	122401020	2905	2905	2905	2905	0
18	20240605	210700	122401020	2905	2905	2905	2905	0
19	20240605	210600	122401020	2905	2905	2905	2905	0
20	20240605	210500	122401020	2905	2905	2905	2905	0
21	20240605	210400	122401020	2905	2905	2905	2905	0
22	20240605	210300	122401020	2905	2905	2905	2905	0
23	20240605	210200	122401020	2905	2905	2905	2905	0
24	20240605	210100	122401020	2905	2905	2905	2905	0
25	20240605	210000	122401020	2905	2905	2905	2905	0
26	20240605	205900	122401020	2905	2905	2905	2905	0
27	20240605	205800	122401020	2905	2905	2905	2905	0
28	20240605	205700	122401020	2905	2905	2905	2905	0
29	20240605	205600	122401020	2905	2905	2905	2905	0
30	20240605	205500	122401020	2905	2905	2905	2905	0
31	20240605	205400	122401020	2905	2905	2905	2905	0
32	20240605	205300	122401020	2905	2905	2905	2905	469
33	20240605	205200	122401020	2905	2905	2905	2905	0
34	20240605	205100	122401020	2905	2905	2905	2905	0
35	20240605	205000	122401020	2905	2905	2905	2905	0
36	20240605	204900	122401020	2905	2905	2905	2905	0
37	20240605	204800	122401020	2905	2905	2905	2905	0
38	20240605	204700	122401020	2905	2905	2905	2905	0
39	20240605	204600	122401020	2905	2905	2905	2905	0
40	20240605	204500	122401020	2905	2905	2905	2905	0
41	20240605	204400	122401020	2905	2905	2905	2905	0
42	20240605	204300	122401020	2905	2905	2905	2905	0
43	20240605	204200	122401020	2905	2905	2905	2905	0
44	20240605	204100	122401020	2905	2905	2905	2905	0
45	20240605	204000	122401020	2905	2905	2905	2905	0
46	20240605	203900	122401020	2905	2905	2905	2905	0
47	20240605	203800	122401020	2905	2905	2905	2905	0
48	20240605	203700	122401020	2905	2905	2905	2905	0
49	20240605	203600	122401020	2905	2905	2905	2905	0
50	20240605	203500	122401020	2905	2905	2905	2905	0
51	20240605	203400	122401020	2905	2905	2905	2905	0
52	20240605	203300	122401020	2905	2905	2905	2905	0
53	20240605	203200	122401020	2905	2905	2905	2905	0
54	20240605	203100	122401020	2905	2905	2905	2905	0
55	20240605	203000	122401020	2905	2905	2905	2905	0
56	20240605	202900	122401020	2905	2905	2905	2905	0
57	20240605	202800	122401020	2905	2905	2905	2905	0
58	20240605	202700	122401020	2905	2905	2905	2905	0
59	20240605	202600	122401020	2905	2905	2905	2905	0
60	20240605	202500	122401020	2905	2905	2905	2905	0
61	20240605	202400	122401020	2905	2905	2905	2905	0
62	20240605	202300	122401020	2905	2905	2905	2905	469
63	20240605	202200	122401020	2905	2905	2905	2905	0
64	20240605	202100	122401020	2905	2905	2905	2905	0
65	20240605	202000	122401020	2905	2905	2905	2905	0
66	20240605	201900	122401020	2905	2905	2905	2905	0
67	20240605	201800	122401020	2905	2905	2905	2905	0
68	20240605	201700	122401020	2905	2905	2905	2905	0
69	20240605	201600	122401020	2905	2905	2905	2905	0
70	20240605	201500	122401020	2905	2905	2905	2905	0
71	20240605	201400	122401020	2905	2905	2905	2905	0
72	20240605	201300	122401020	2905	2905	2905	2905	0
73	20240605	201200	122401020	2905	2905	2905	2905	0
74	20240605	201100	122401020	2905	2905	2905	2905	0
75	20240605	201000	122401020	2905	2905	2905	2905	0
76	20240605	200900	122401020	2905	2905	2905	2905	0
77	20240605	200800	122401020	2905	2905	2905	2905	0
78	20240605	200700	122401020	2905	2905	2905	2905	0
79	20240605	200600	122401020	2905	2905	2905	2905	0
80	20240605	200500	122401020	2905	2905	2905	2905	0
81	20240605	200400	122401020	2905	2905	2905	2905	0
82	20240605	200300	122401020	2905	2905	2905	2905	0
83	20240605	200200	122401020	2905	2905	2905	2905	0
84	20240605	200100	122401020	2905	2905	2905	2905	0
85	20240605	200000	122401020	2905	2905	2905	2905	0
86	20240605	195900	122401020	2905	2905	2905	2905	0
87	20240605	195800	122401020	2905	2905	2905	2905	0
88	20240605	195700	122401020	2905	2905	2905	2905	0
89	20240605	195600	122401020	2905	2905	2905	2905	0
90	20240605	195500	122401020	2905	2905	2905	2905	0
91	20240605	195400	122401020	2905	2905	2905	2905	0
92	20240605	195300	122401020	2905	2905	2905	2905	469
93	20240605	195200	122401020	2905	2905	2905	2905	0
94	20240605	195100	122401020	2905	2905	2905	2905	0
95	20240605	195000	122401020	2905	2905	2905	2905	0
96	20240605	194900	122401020	2905	2905	2905	2905	0
97	20240605	194800	122401020	2905	2905	2905	2905	0
98	20240605	194700	122401020	2905	2905	2905	2905	0
99	20240605	194600	122401020	2905	2905	2905	2905	0
100	20240605	194500	122401020	2905	2905	2905	2905	0
101	20240605	194400	122401020	2905	2905	2905	2905	0
102	20240605	194300	122401020	2905	2905	2905	2905	0
103	20240605	194200	122401020	2905	2905	2905	2905	0
104	20240605	194100	122401020	2905	2905	2905	2905	0
105	20240605	194000	122401020	2905	2905	2905	2905	0
106	20240605	193900	122401020	2905	2905	2905	2905	0
107	20240605	193800	122401020	2905	2905	2905	2905	0
108	20240605	193700	122401020	2905	2905	2905	2905	0
109	20240605	193600	122401020	2905	2905	2905	2905	0
110	20240605	193500	122401020	2905	2905	2905	2905	0
111	20240605	193400	122401020	2905	2905	2905	2905	0
112	20240605	193300	122401020	2905	2905	2905	2905	0
113	20240605	193200	122401020	2905	2905	2905	2905	0
114	20240605	193100	122401020	2905	2905	2905	2905	0
115	20240605	193000	122401020	2905	2905	2905	2905	0
116	20240605	192900	122401020	2905	2905	2905	2905	0
117	20240605	192800	122401020	2905	2905	2905	2905	0
118	20240605	192700	122401020	2905	2905	2905	2905	0
119	20240605	192600	122401020	2905	2905	2905	2905	0
120	20240605	192500	122401020	2905	2905	2905	2905	0
121	20240605	192400	122401020	2905	2905	2905	2905	0
122	20240605	192300	122401020	2905	2905	2905	2905	469
123	20240605	192200	122401020	2905	2905	2905	2905	0
124	20240605	192100	122401020	2905	2905	2905	2905	0
125	20240605	192000	122401020	2905	2905	2905	2905	0
126	20240605	191900	122401020	2905	2905	2905	2905	0
127	20240605	191800	122401020	2905	2905	2905	2905	0
128	20240605	191700	122401020	2905	2905	2905	2905	0
129	20240605	191600	122401020	2905	2905	2905	2905	0
130	20240605	191500	122401020	2905	2905	2905	2905	0
131	20240605	191400	122401020	2905	2905	2905	2905	0
132	20240605	191300	122401020	2905	2905	2905	2905	0
133	20240605	191200	122401020	2905	2905	2905	2905	0
134	20240605	191100	122401020	2905	2905	2905	2905	0
135	20240605	191000	122401020	2905	2905	2905	2905	0
136	20240605	190900	122401020	2905	2905	2905	2905	0
137	20240605	190800	122401020	2905	2905	2905	2905	0
138	20240605	190700	122401020	2905	2905	2905	2905	0
139	20240605	190600	122401020	2905	2905	2905	2905	0
140	20240605	190500	122401020	2905	2905	2905	2905	0
141	20240605	190400	122401020	2905	2905	2905	2905	0
142	20240605	190300	122401020	2905	2905	2905	2905	0
143	20240605	190200	122401020	2905	2905	2905	2905	0
144	20240605	190100	122401020	2905	2905	2905	2905	0
145	20240605	190000	122401020	2905	2905	2905	2905	0
146	20240605	185900	122401020	2905	2905	2905	2905	0
147	20240605	185800	122401020	2905	2905	2905	2905	0
148	20240605	185700	122401020	2905	2905	2905	2905	0
149	20240605	185600	122401020	2905	2905	2905	2905	0
150	20240605	185500	122401020	2905	2905	2905	2905	0
151	20240605	185400	122401020	2905	2905	2905	2905	0
152	20240605	185300	122401020	2905	2905	2905	2905	469
153	20240605	185200	122401020	2905	2905	2905	2905	0
154	20240605	185100	122401020	2905	2905	2905	2905	0
155	20240605	185000	122401020	2905	2905	2905	2905	0
156	20240605	184900	122401020	2905	2905	2905	2905	0
157	20240605	184800	122401020	2905	2905	2905	2905	0
158	20240605	184700	122401020	2905	2905	2905	2905	0
159	20240605	184600	122401020	2905	2905	2905	2905	0
160	20240605	184500	122401020	2905	2905	2905	2905	0
161	20240605	184400	122401020	2905	2905	2905	2905	0
162	20240605	184300	122401020	2905	2905	2905	2905	0
163	20240605	184200	122401020	2905	2905	2905	2905	0
164	20240605	184100	122401020	2905	2905	2905	2905	0
165	20240605	184000	122401020	2905	2905	2905	2905	0
166	20240605	183900	122401020	2905	2905	2905	2905	0
167	20240605	183800	122401020	2905	2905	2905	2905	0
168	20240605	183700	122401020	2905	2905	2905	2905	0
169	20240605	183600	122401020	2905	2905	2905	2905	0
170	20240605	183500	122401020	2905	2905	2905	2905	0
171	20240605	183400	122401020	2905	2905	2905	2905	0
172	20240605	183300	122401020	2905	2905	2905	2905	0
173	20240605	183200	122401020	2905	2905	2905	2905	0
174	20240605	183100	122401020	2905	2905	2905	2905	0
175	20240605	183000	122401020	2905	2905	2905	2905	0
176	20240605	182900	122401020	2905	2905	2905	2905	0
177	20240605	182800	122401020	2905	2905	2905	2905	0
178	20240605	182700	122401020	2905	2905	2905	2905	0
179	20240605	182600	122401020	2905	2905	2905	2905	0
180	20240605	182500	122401020	2905	2905	2905	2905	0
181	20240605	182400	122401020	2905	2905	2905	2905	0
182	20240605	182300	122401020	2905	2905	2905	2905	469
183	20240605	182200	122401020	2905	2905	2905	2905	0
184	20240605	182100	122401020	2905	2905	2905	2905	0
185	20240605	182000	122401020	2905	2905	2905	2905	0
186	20240605	181900	122401020	2905	2905	2905	2905	0
187	20240605	181800	122401020	2905	2905	2905	2905	0
188	20240605	181700	122401020	2905	2905	2905	2905	0
189	20240605	181600	122401020	2905	2905	2905	2905	0
190	20240605	181500	122401020	2905	2905	2905	2905	0
191	20240605	181400	122401020	2905	2905	2905	2905	0
192	20240605	181300	122401020	2905	2905	2905	2905	0
193	20240605	181200	122401020	2905	2905	2905	2905	0
194	20240605	181100	122401020	2905	2905	2905	2905	0
195	20240605	181000	122401020	2905	2905	2905	2905	0
196	20240605	180900	122401020	2905	2905	2905	2905	0
197	20240605	180800	122401020	2905	2905	2905	2905	0
198	20240605	180700	122401020	2905	2905	2905	2905	0
199	20240605	180600	122401020	2905	2905	2905	2905	0
200	20240605	180500	122401020	2905	2905	2905	2905	0
201	20240605	180400	122401020	2905	2905	2905	2905	0
202	20240605	180300	122401020	2905	2905	2905	2905	0
203	20240605	180200	122401020	2905	2905	2905	2905	0
204	20240605	180100	122401020	2905	2905	2905	2905	0
205	20240605	180000	122401020	2905	2905	2905	2905	0
206	20240605	175900	122401020	2905	2905	2905	2905	0
207	20240605	175800	122401020	2905	2905	2905	2905	0
208	20240605	175700	122401020	2905	2905	2905	2905	0
209	20240605	175600	122401020	2905	2905	2905	2905	0
210	20240605	175500	122401020	2905	2905	2905	2905	0
211	20240605	175400	122401020	2905	2905	2905	2905	0
212	20240605	175300	122401020	2905	2905	2905	2905	469
213	20240605	175200	122401020	2905	2905	2905	2905	0
214	20240605	175100	122401020	2905	2905	2905	2905	0
215	20240605	175000	122401020	2905	2905	2905	2905	0
216	20240605	174900	122401020	2905	2905	2905	2905	0
217	20240605	174800	122401020	2905	2905	2905	2905	0
218	20240605	174700	122401020	2905	2905	2905	2905	0
219	20240605	174600	122401020	2905	2905	2905	2905	0
220	20240605	174500	122401020	2905	2905	2905	2905	0
221	20240605	174400	122401020	2905	2905	2905	2905	0
222	20240605	174300	122401020	2905	2905	2905	2905	0
223	20240605	174200	122401020	2905	2905	2905	2905	0
224	20240605	174100	122401020	2905	2905	2905	2905	0
225	20240605	174000	122401020	2905	2905	2905	2905	0
226	20240605	173900	122401020	2905	2905	2905	2905	0
227	20240605	173800	122401020	2905	2905	2905	2905	0
228	20240605	173700	122401020	2905	2905	2905	2905	0
229	20240605	173600	122401020	2905	2905	2905	2905	0
230	20240605	173500	122401020	2905	2905	2905	2905	0
231	20240605	173400	122401020	2905	2905	2905	2905	0
232	20240605	173300	122401020	2905	2905	2905	2905	0
233	20240605	173200	122401020	2905	2905	2905	2905	0
234	20240605	173100	122401020	2905	2905	2905	2905	0
235	20240605	173000	122401020	2905	2905	2905	2905	0
236	20240605	172900	122401020	2905	2905	2905	2905	0
237	20240605	172800	122401020	2905	2905	2905	2905	0
238	20240605	172700	122401020	2905	2905	2905	2905	0
239	20240605	172600	122401020	2905	2905	2905	2905	0
240	20240605	172500	122401020	2905	2905	2905	2905	0
241	20240605	172400	122401020	2905	2905	2905	2905	0
242	20240605	172300	122401020	2905	2905	2905	2905	469
243	20240605	172200	122401020	2905	2905	2905	2905	0
244	20240605	172100	122401020	2905	2905	2905	2905	0
245	20240605	172000	122401020	2905	2905	2905	2905	0
246	20240605	171900	122401020	2905	2905	2905	2905	0
247	20240605	171800	122401020	2905	2905	2905	2905	0
248	20240605	171700	122401020	2905	2905	2905	2905	0
249	20240605	171600	122401020	2905	2905	2905	2905	0
250	20240605	171500	122401020	2905	2905	2905	2905	0
251	20240605	171400	122401020	2905	2905	2905	2905	0
252	20240605	171300	122401020	2905	2905	2905	2905	0
253	20240605	171200	122401020	2905	2905	2905	2905	0
254	20240605	171100	122401020	2905	2905	2905	2905	0
255	20240605	171000	122401020	2905	2905	2905	2905	0
256	20240605	170900	122401020	2905	2905	2905	2905	0
257	20240605	170800	122401020	2905	2905	2905	2905	0
258	20240605	170700	122401020	2905	2905	2905	2905	0
259	20240605	170600	122401020	2905	2905	2905	2905	0
260	20240605	170500	122401020	2905	2905	2905	2905	0
261	20240605	170400	122401020	2905	2905	2905	2905	0
262	20240605	170300	122401020	2905	2905	2905	2905	0
263	20240605	170200	122401020	2905	2905	2905	2905	0
264	20240605	170100	122401020	2905	2905	2905	2905	0
265	20240605	170000	122401020	2905	2905	2905	2905	0
266	20240605	165900	122401020	2905	2905	2905	2905	0
267	20240605	165800	122401020	2905	2905	2905	2905	0
268	20240605	165700	122401020	2905	2905	2905	2905	0
269	20240605	165600	122401020	2905	2905	2905	2905	0
270	20240605	165500	122401020	2905	2905	2905	2905	0
271	20240605	165400	122401020	2905	2905	2905	2905	0
272	20240605	165300	122401020	2905	2905	2905	2905	469
273	20240605	165200	122401020	2905	2905	2905	2905	0
274	20240605	165100	122401020	2905	2905	2905	2905	0
275	20240605	165000	122401020	2905	2905	2905	2905	0
276	20240605	164900	122401020	2905	2905	2905	2905	0
277	20240605	164800	122401020	2905	2905	2905	2905	0
278	20240605	164700	122401020	2905	2905	2905	2905	0
279	20240605	164600	122401020	2905	2905	2905	2905	0
280	20240605	164500	122401020	2905	2905	2905	2905	0
281	20240605	164400	122401020	2905	2905	2905	2905	0
282	20240605	164300	122401020	2905	2905	2905	2905	0
283	20240605	164200	122401020	2905	2905	2905	2905	0
284	20240605	164100	122401020	2905	2905	2905	2905	0
285	20240605	164000	122401020	2905	2905	2905	2905	0
286	20240605	163900	122401020	2905	2905	2905	2905	0
287	20240605	163800	122401020	2905	2905	2905	2905	0
288	20240605	163700	122401020	2905	2905	2905	2905	0
289	20240605	163600	122401020	2905	2905	2905	2905	0
290	20240605	163500	122401020	2905	2905	2905	2905	0
291	20240605	163400	122401020	2905	2905	2905	2905	0
292	20240605	163300	122401020	2905	2905	2905	2905	0
293	20240605	163200	122401020	2905	2905	2905	2905	0
294	20240605	163100	122401020	2905	2905	2905	2905	0
295	20240605	163000	122401020	2905	2905	2905	2905	0
296	20240605	162900	122401020	2905	2905	2905	2905	0
297	20240605	162800	122401020	2905	2905	2905	2905	0
298	20240605	162700	122401020	2905	2905	2905	2905	0
299	20240605	162600	122401020	2905	2905	2905	2905	0
300	20240605	162500	122401020	2905	2905	2905	2905	0
301	20240605	162400	122401020	2905	2905	2905	2905	0
302	20240605	162300	122401020	2905	2905	2905	2905	469
303	20240605	162200	122401020	2905	2905	2905	2905	0
304	20240605	162100	122401020	2905	2905	2905	2905	0
305	20240605	162000	122401020	2905	2905	2905	2905	0
306	20240605	161900	122401020	2905	2905	2905	2905	0
307	20240605	161800	122401020	2905	2905	2905	2905	0
308	20240605	161700	122401020	2905	2905	2905	2905	0
309	20240605	161600	122401020	2905	2905	2905	2905	0
310	20240605	161500	122401020	2905	2905	2905	2905	0
311	20240605	161400	122401020	2905	2905	2905	2905	0
312	20240605	161300	122401020	2905	2905	2905	2905	0
313	20240605	161200	122401020	2905	2905	2905	2905	0
314	20240605	161100	122401020	2905	2905	2905	2905	0
315	20240605	161000	122401020	2905	2905	2905	2905	0
316	20240605	160900	122401020	2905	2905	2905	2905	0
317	20240605	160800	122401020	2905	2905	2905	2905	0
318	20240605	160700	122401020	2905	2905	2905	2905	0
319	20240605	160600	122401020	2905	2905	2905	2905	0
320	20240605	160500	122401020	2905	2905	2905	2905	0
321	20240605	160400	122401020	2905	2905	2905	2905	0
322	20240605	160300	122401020	2905	2905	2905	2905	0
323	20240605	160200	122401020	2905	2905	2905	2905	0
324	20240605	160100	122401020	2905	2905	2905	2905	0
325	20240605	160000	122401020	2905	2905	2905	2905	0
326	20240605	155900	122401020	2905	2905	2905	2905	0
327	20240605	155800	122401020	2905	2905	2905	2905	0
328	20240605	155700	122401020	2905	2905	2905	2905	0
329	20240605	155600	122401020	2905	2905	2905	2905	0
330	20240605	155500	122401020	2905	2905	2905	2905	0
331	20240605	155400	122401020	2905	2905	2905	2905	0
332	20240605	155300	122401020	2905	2905	2905	2905	469
333	20240605	155200	122401020	2905	2905	2905	2905	0
334	20240605	155100	122401020	2905	2905	2905	2905	0
335	20240605	155000	122401020	2905	2905	2905	2905	0
336	20240605	154900	122401020	2905	2905	2905	2905	0
337	20240605	154800	122401020	2905	2905	2905	2905	0
338	20240605	154700	122401020	2905	2905	2905	2905	0
339	20240605	154600	122401020	2905	2905	2905	2905	0
340	20240605	154500	122401020	2905	2905	2905	2905	0
341	20240605	154400	122401020	2905	2905	2905	2905	0
342	20240605	154300	122401020	2905	2905	2905	2905	0
343	20240605	154200	122401020	2905	2905	2905	2905	0
344	20240605	154100	122401020	2905	2905	2905	2905	0
345	20240605	154000	122401020	2905	2905	2905	2905	0
346	20240605	153900	122401020	2905	2905	2905	2905	0
347	20240605	153800	122401020	2905	2905	2905	2905	0
348	20240605	153700	122401020	2905	2905	2905	2905	0
349	20240605	153600	122401020	2905	2905	2905	2905	0
350	20240605	153500	122401020	2905	2905	2905	2905	0
351	20240605	153400	122401020	2905	2905	2905	2905	0
352	20240605	153300	122401020	2905	2905	2905	2905	0
353	20240605	153200	122401020	2905	2905	2905	2905	0
354	20240605	153100	122401020	2905	2905	2905	2905	0
355	20240605	153000	122401020	2905	2905	2905	2905	469
356	20240605	152900	121038575	2905	2905	2905	2905	0
357	20240605	152800	121038575	2905	2905	2905	2905	0
358	20240605	152700	121038575	2905	2905	2905	2905	0
359	20240605	152600	121038575	2905	2905	2905	2905	0
360	20240605	152500	121038575	2905	2905	2905	2905	0
361	20240605	152400	121038575	2905	2905	2905	2905	0
362	20240605	152300	121038575	2905	2905	2905	2905	0
363	20240605	152200	121038575	2905	2905	2905	2905	0
364	20240605	152100	121038575	2905	2905	2905	2905	0
365	20240605	152000	121038575	2905	2905	2905	2905	0
366	20240605	151900	121038575	2905	2905	2905	2905	0
367	20240605	151800	121038575	2905	2910	2910	2905	467
368	20240605	151700	119681050	2910	2910	2910	2910	0
369	20240605	151600	119681050	2910	2910	2910	2910	20
370	20240605	151500	119622850	2910	2910	2910	2910	0
371	20240605	151400	119622850	2910	2910	2910	2910	0
372	20240605	151300	119622850	2910	2910	2910	2910	0
373	20240605	151200	119622850	2910	2910	2910	2910	0
374	20240605	151100	119622850	2910	2910	2910	2910	0
375	20240605	151000	119622850	2910	2910	2910	2910	0
376	20240605	150900	119622850	2910	2910	2910	2910	0
377	20240605	150800	119622850	2910	2910	2910	2910	5
378	20240605	150700	119608300	2910	2910	2910	2910	18
379	20240605	150600	119555920	2910	2910	2910	2910	42
380	20240605	150500	119433700	2910	2910	2910	2910	15
381	20240605	150400	119390050	2910	2910	2910	2910	3
382	20240605	150300	119381320	2910	2910	2910	2910	0
383	20240605	150200	119381320	2910	2910	2910	2910	0
384	20240605	150100	119381320	2910	2910	2910	2910	0
385	20240605	150000	119381320	2910	2910	2910	2910	0
386	20240605	145900	119381320	2910	2910	2910	2910	0
387	20240605	145800	119381320	2910	2910	2910	2910	0
388	20240605	145700	119381320	2910	2910	2910	2910	200
389	20240605	145600	118799320	2910	2910	2910	2910	0
390	20240605	145500	118799320	2910	2910	2910	2910	0
391	20240605	145400	118799320	2910	2910	2910	2910	0
392	20240605	145300	118799320	2910	2910	2910	2910	0
393	20240605	145200	118799320	2910	2910	2910	2910	0
394	20240605	145100	118799320	2910	2910	2910	2910	0
395	20240605	145000	118799320	2910	2910	2910	2910	0
396	20240605	144900	118799320	2910	2910	2910	2910	0
397	20240605	144800	118799320	2910	2910	2910	2910	100
398	20240605	144700	118508320	2910	2910	2910	2910	0
399	20240605	144600	118508320	2910	2910	2910	2910	1
400	20240605	144500	118505410	2905	2905	2905	2905	0
401	20240605	144400	118505410	2905	2905	2905	2905	0
402	20240605	144300	118505410	2905	2905	2905	2905	0
403	20240605	144200	118505410	2905	2905	2905	2905	0
404	20240605	144100	118505410	2905	2905	2905	2905	0
405	20240605	144000	118505410	2905	2905	2905	2905	4
406	20240605	143900	118493790	2900	2900	2900	2900	0
407	20240605	143800	118493790	2900	2900	2900	2900	0
408	20240605	143700	118493790	2900	2900	2900	2900	0
409	20240605	143600	118493790	2900	2900	2900	2900	0
410	20240605	143500	118493790	2900	2900	2900	2900	0
411	20240605	143400	118493790	2900	2900	2900	2900	0
412	20240605	143300	118493790	2900	2900	2900	2900	0
413	20240605	143200	118493790	2900	2900	2900	2900	0
414	20240605	143100	118493790	2900	2900	2900	2900	0
415	20240605	143000	118493790	2900	2910	2910	2900	1000
416	20240605	142900	115591975	2910	2910	2910	2910	0
417	20240605	142800	115591975	2910	2910	2910	2910	0
418	20240605	142700	115591975	2910	2910	2910	2910	0
419	20240605	142600	115591975	2910	2910	2910	2910	0
420	20240605	142500	115591975	2910	2910	2910	2910	0
421	20240605	142400	115591975	2910	2910	2910	2910	0
422	20240605	142300	115591975	2910	2910	2910	2910	0
423	20240605	142200	115591975	2910	2910	2910	2910	558
424	20240605	142100	113968195	2910	2910	2910	2910	0
425	20240605	142000	113968195	2910	2910	2910	2910	0
426	20240605	141900	113968195	2910	2910	2910	2910	0
427	20240605	141800	113968195	2910	2910	2910	2910	80
428	20240605	141700	113735395	2915	2915	2915	2915	0
429	20240605	141600	113735395	2915	2915	2915	2915	0
430	20240605	141500	113735395	2915	2915	2915	2915	200
431	20240605	141400	113152395	2925	2925	2925	2925	0
432	20240605	141300	113152395	2925	2925	2925	2925	0
433	20240605	141200	113152395	2925	2925	2925	2925	0
434	20240605	141100	113152395	2925	2925	2925	2925	0
435	20240605	141000	113152395	2925	2925	2925	2925	0
436	20240605	140900	113152395	2925	2925	2925	2925	0
437	20240605	140800	113152395	2925	2925	2925	2925	0
438	20240605	140700	113152395	2925	2925	2925	2925	0
439	20240605	140600	113152395	2925	2925	2925	2925	0
440	20240605	140500	113152395	2925	2925	2925	2925	0
441	20240605	140400	113152395	2925	2915	2925	2915	32
442	20240605	140300	113059095	2910	2910	2910	2910	0
443	20240605	140200	113059095	2910	2910	2910	2910	0
444	20240605	140100	113059095	2910	2910	2910	2910	0
445	20240605	140000	113059095	2910	2910	2910	2910	0
446	20240605	135900	113059095	2910	2910	2910	2910	0
447	20240605	135800	113059095	2910	2910	2910	2910	0
448	20240605	135700	113059095	2910	2915	2915	2910	351
449	20240605	135600	112037475	2905	2940	2940	2905	3349
450	20240605	135500	102232585	2940	2940	2940	2940	0
451	20240605	135400	102232585	2940	2940	2940	2940	0
452	20240605	135300	102232585	2940	2940	2940	2940	0
453	20240605	135200	102232585	2940	2940	2940	2940	0
454	20240605	135100	102232585	2940	2940	2940	2940	0
455	20240605	135000	102232585	2940	2940	2940	2940	0
456	20240605	134900	102232585	2940	2940	2940	2940	0
457	20240605	134800	102232585	2940	2940	2940	2940	0
458	20240605	134700	102232585	2940	2940	2940	2940	0
459	20240605	134600	102232585	2940	2940	2940	2940	0
460	20240605	134500	102232585	2940	2940	2940	2940	0
461	20240605	134400	102232585	2940	2940	2940	2940	0
462	20240605	134300	102232585	2940	2940	2940	2940	0
463	20240605	134200	102232585	2940	2940	2940	2940	0
464	20240605	134100	102232585	2940	2940	2940	2940	0
465	20240605	134000	102232585	2940	2940	2940	2940	0
466	20240605	133900	102232585	2940	2940	2940	2940	0
467	20240605	133800	102232585	2940	2940	2940	2940	0
468	20240605	133700	102232585	2940	2940	2940	2940	0
469	20240605	133600	102232585	2940	2940	2940	2940	1
470	20240605	133500	102229645	2920	2920	2920	2920	0
471	20240605	133400	102229645	2920	2925	2925	2920	224
472	20240605	133300	101574750	2940	2940	2940	2940	0
473	20240605	133200	101574750	2940	2940	2940	2940	1274
474	20240605	133100	97829190	2945	2945	2945	2945	0
475	20240605	133000	97829190	2945	2945	2945	2945	0
476	20240605	132900	97829190	2945	2945	2945	2945	0
477	20240605	132800	97829190	2945	2945	2945	2945	0
478	20240605	132700	97829190	2945	2945	2945	2945	0
479	20240605	132600	97829190	2945	2945	2945	2945	0
480	20240605	132500	97829190	2945	2945	2945	2945	0
481	20240605	132400	97829190	2945	2945	2945	2945	0
482	20240605	132300	97829190	2945	2945	2945	2945	0
483	20240605	132200	97829190	2945	2945	2945	2945	385
484	20240605	132100	96695365	2940	2940	2940	2940	0
485	20240605	132000	96695365	2940	2940	2940	2940	0
486	20240605	131900	96695365	2940	2940	2940	2940	6
487	20240605	131800	96677725	2945	2945	2945	2945	0
488	20240605	131700	96677725	2945	2945	2945	2945	0
489	20240605	131600	96677725	2945	2945	2945	2945	0
490	20240605	131500	96677725	2945	2945	2945	2945	0
491	20240605	131400	96677725	2945	2945	2945	2945	0
492	20240605	131300	96677725	2945	2945	2945	2945	0
493	20240605	131200	96677725	2945	2945	2945	2945	0
494	20240605	131100	96677725	2945	2945	2945	2945	0
495	20240605	131000	96677725	2945	2945	2945	2945	0
496	20240605	130900	96677725	2945	2945	2945	2945	0
497	20240605	130800	96677725	2945	2945	2945	2945	0
498	20240605	130700	96677725	2945	2945	2945	2945	0
499	20240605	130600	96677725	2945	2945	2945	2945	0
500	20240605	130500	96677725	2945	2945	2945	2945	0
501	20240605	130400	96677725	2945	2945	2945	2945	0
502	20240605	130300	96677725	2945	2930	2945	2930	190
503	20240605	130200	96120830	2920	2920	2920	2920	0
504	20240605	130100	96120830	2920	2920	2920	2920	0
505	20240605	130000	96120830	2920	2920	2920	2920	0
506	20240605	125900	96120830	2920	2920	2920	2920	0
507	20240605	125800	96120830	2920	2920	2920	2920	0
508	20240605	125700	96120830	2920	2920	2920	2920	0
509	20240605	125600	96120830	2920	2920	2920	2920	0
510	20240605	125500	96120830	2920	2920	2920	2920	3
511	20240605	125400	96112070	2920	2920	2920	2920	0
512	20240605	125300	96112070	2920	2925	2925	2920	55
513	20240605	125200	95951345	2930	2930	2930	2930	0
514	20240605	125100	95951345	2930	2930	2930	2930	0
515	20240605	125000	95951345	2930	2930	2930	2930	0
516	20240605	124900	95951345	2930	2930	2930	2930	0
517	20240605	124800	95951345	2930	2930	2930	2930	5
518	20240605	124700	95936695	2930	2930	2930	2930	0
519	20240605	124600	95936695	2930	2930	2930	2930	0
520	20240605	124500	95936695	2930	2930	2930	2930	14
521	20240605	124400	95895675	2935	2935	2935	2935	0
522	20240605	124300	95895675	2935	2935	2935	2935	0
523	20240605	124200	95895675	2935	2935	2935	2935	0
524	20240605	124100	95895675	2935	2935	2935	2935	0
525	20240605	124000	95895675	2935	2950	2950	2910	2848
526	20240605	123900	87563180	2950	2960	2960	2950	998
527	20240605	123800	84614750	2965	2980	2985	2965	2262
528	20240605	123700	77893130	2975	2975	2975	2975	0
529	20240605	123600	77893130	2975	2975	2975	2975	16
530	20240605	123500	77845530	2970	2970	2970	2970	0
531	20240605	123400	77845530	2970	2970	2970	2970	0
532	20240605	123300	77845530	2970	2970	2970	2970	0
533	20240605	123200	77845530	2970	2970	2970	2970	0
534	20240605	123100	77845530	2970	2970	2970	2970	0
535	20240605	123000	77845530	2970	2970	2970	2970	0
536	20240605	122900	77845530	2970	2970	2970	2970	0
537	20240605	122800	77845530	2970	2980	2990	2970	1026
538	20240605	122700	74793290	2990	2990	2990	2990	0
539	20240605	122600	74793290	2990	2990	2990	2990	0
540	20240605	122500	74793290	2990	2990	2990	2990	0
541	20240605	122400	74793290	2990	2990	2990	2990	0
542	20240605	122300	74793290	2990	2990	2990	2990	0
543	20240605	122200	74793290	2990	2990	2990	2990	0
544	20240605	122100	74793290	2990	2990	2990	2990	0
545	20240605	122000	74793290	2990	2990	2990	2990	0
546	20240605	121900	74793290	2990	2990	2990	2990	0
547	20240605	121800	74793290	2990	2990	2990	2990	0
548	20240605	121700	74793290	2990	2990	2990	2990	0
549	20240605	121600	74793290	2990	2990	2990	2990	0
550	20240605	121500	74793290	2990	2990	2990	2990	1
551	20240605	121400	74790300	2980	2980	2980	2980	0
552	20240605	121300	74790300	2980	2980	2980	2980	0
553	20240605	121200	74790300	2980	2990	2990	2980	107
554	20240605	121100	74471370	2990	2990	2990	2990	0
555	20240605	121000	74471370	2990	2990	2990	2990	0
556	20240605	120900	74471370	2990	2990	2990	2990	0
557	20240605	120800	74471370	2990	2990	2990	2990	0
558	20240605	120700	74471370	2990	2990	2990	2990	0
559	20240605	120600	74471370	2990	2990	2990	2990	0
560	20240605	120500	74471370	2990	2990	2990	2990	1
561	20240605	120400	74468380	2990	2990	2990	2990	0
562	20240605	120300	74468380	2990	2990	2990	2990	0
563	20240605	120200	74468380	2990	2990	2990	2990	0
564	20240605	120100	74468380	2990	2990	2990	2990	0
565	20240605	120000	74468380	2990	2990	2990	2990	1
566	20240605	115900	74465390	2975	2975	2975	2975	0
567	20240605	115800	74465390	2975	2975	2975	2975	0
568	20240605	115700	74465390	2975	2975	2975	2975	0
569	20240605	115600	74465390	2975	2975	2975	2975	1
570	20240605	115500	74462415	2990	2990	2990	2990	1
571	20240605	115400	74459425	2990	2990	2990	2990	0
572	20240605	115300	74459425	2990	2990	2990	2990	0
573	20240605	115200	74459425	2990	2990	2990	2990	0
574	20240605	115100	74459425	2990	2990	2990	2990	0
575	20240605	115000	74459425	2990	2990	2990	2990	2
576	20240605	114900	74453445	2990	2990	2990	2990	0
577	20240605	114800	74453445	2990	2990	2990	2990	20
578	20240605	114700	74393645	2990	2990	2990	2990	0
579	20240605	114600	74393645	2990	2990	2990	2990	0
580	20240605	114500	74393645	2990	2990	2990	2990	137
581	20240605	114400	73984015	2990	2990	2990	2990	0
582	20240605	114300	73984015	2990	2990	2990	2990	0
583	20240605	114200	73984015	2990	2990	2990	2990	0
584	20240605	114100	73984015	2990	2990	2990	2990	30
585	20240605	114000	73894315	3005	3005	3005	3005	0
586	20240605	113900	73894315	3005	3005	3005	3005	0
587	20240605	113800	73894315	3005	3005	3005	3005	0
588	20240605	113700	73894315	3005	3005	3005	3005	0
589	20240605	113600	73894315	3005	3005	3005	3005	0
590	20240605	113500	73894315	3005	3005	3005	3005	1
591	20240605	113400	73891310	2990	2990	2990	2990	13
592	20240605	113300	73852440	3005	3005	3005	3005	0
593	20240605	113200	73852440	3005	3005	3005	3005	0
594	20240605	113100	73852440	3005	2990	3005	2990	5199
595	20240605	113000	58250660	2990	2990	2990	2990	1
596	20240605	112900	58247670	2975	2975	2975	2975	0
597	20240605	112800	58247670	2975	2975	2975	2975	0
598	20240605	112700	58247670	2975	2975	2975	2975	452
599	20240605	112600	56902970	3000	3000	3000	3000	0
600	20240605	112500	56902970	3000	2975	3000	2975	10037
601	20240605	112400	26831270	2955	2955	2955	2955	0
602	20240605	112300	26831270	2955	2940	2955	2940	1753
603	20240605	112200	21656780	2940	2940	2940	2940	0
604	20240605	112100	21656780	2940	2940	2940	2940	0
605	20240605	112000	21656780	2940	2940	2940	2940	1
606	20240605	111900	21653840	2940	2940	2940	2940	0
607	20240605	111800	21653840	2940	2940	2940	2940	22
608	20240605	111700	21589160	2935	2935	2935	2935	0
609	20240605	111600	21589160	2935	2930	2935	2930	373
610	20240605	111500	20494500	2930	2930	2930	2930	1
611	20240605	111400	20491570	2925	2925	2925	2925	116
612	20240605	111300	20152270	2920	2920	2920	2920	0
613	20240605	111200	20152270	2920	2920	2920	2920	0
614	20240605	111100	20152270	2920	2920	2920	2920	0
615	20240605	111000	20152270	2920	2920	2920	2920	0
616	20240605	110900	20152270	2920	2920	2920	2920	72
617	20240605	110800	19942030	2925	2925	2925	2925	0
618	20240605	110700	19942030	2925	2925	2925	2925	0
619	20240605	110600	19942030	2925	2925	2925	2925	0
620	20240605	110500	19942030	2925	2925	2925	2925	1
621	20240605	110400	19939105	2925	2925	2925	2925	0
622	20240605	110300	19939105	2925	2925	2925	2925	0
623	20240605	110200	19939105	2925	2925	2925	2925	0
624	20240605	110100	19939105	2925	2925	2925	2925	0
625	20240605	110000	19939105	2925	2925	2925	2925	6
626	20240605	105900	19921555	2920	2920	2920	2920	72
627	20240605	105800	19711315	2925	2925	2925	2925	0
628	20240605	105700	19711315	2925	2925	2925	2925	0
629	20240605	105600	19711315	2925	2925	2925	2925	0
630	20240605	105500	19711315	2925	2925	2925	2925	1
631	20240605	105400	19708390	2920	2920	2920	2920	0
632	20240605	105300	19708390	2920	2920	2920	2920	0
633	20240605	105200	19708390	2920	2920	2920	2920	0
634	20240605	105100	19708390	2920	2920	2920	2920	0
635	20240605	105000	19708390	2920	2920	2920	2920	0
636	20240605	104900	19708390	2920	2920	2920	2920	0
637	20240605	104800	19708390	2920	2920	2920	2920	72
638	20240605	104700	19498150	2925	2925	2925	2925	0
639	20240605	104600	19498150	2925	2925	2925	2925	0
640	20240605	104500	19498150	2925	2925	2925	2925	1
641	20240605	104400	19495225	2920	2920	2920	2920	43
642	20240605	104300	19369665	2925	2925	2925	2925	0
643	20240605	104200	19369665	2925	2925	2925	2925	0
644	20240605	104100	19369665	2925	2925	2925	2925	0
645	20240605	104000	19369665	2925	2925	2925	2925	1
646	20240605	103900	19366740	2920	2920	2920	2920	0
647	20240605	103800	19366740	2920	2920	2920	2920	72
648	20240605	103700	19156500	2925	2925	2925	2925	1
649	20240605	103600	19153575	2925	2925	2925	2925	0
650	20240605	103500	19153575	2925	2925	2925	2925	1
651	20240605	103400	19150650	2920	2920	2920	2920	0
652	20240605	103300	19150650	2920	2920	2920	2920	0
653	20240605	103200	19150650	2920	2920	2920	2920	0
654	20240605	103100	19150650	2920	2920	2920	2920	0
655	20240605	103000	19150650	2920	2920	2920	2920	1
656	20240605	102900	19147730	2905	2905	2905	2905	0
657	20240605	102800	19147730	2905	2905	2905	2905	0
658	20240605	102700	19147730	2905	2910	2910	2905	72
659	20240605	102600	18938395	2915	2915	2915	2915	0
660	20240605	102500	18938395	2915	2915	2915	2915	0
661	20240605	102400	18938395	2915	2915	2915	2915	14
662	20240605	102300	18897585	2915	2915	2915	2915	0
663	20240605	102200	18897585	2915	2915	2915	2915	0
664	20240605	102100	18897585	2915	2915	2915	2915	0
665	20240605	102000	18897585	2915	2915	2915	2915	1
666	20240605	101900	18894670	2900	2900	2900	2900	700
667	20240605	101800	16864670	2905	2905	2905	2905	0
668	20240605	101700	16864670	2905	2910	2910	2905	572
669	20240605	101600	15201630	2920	2920	2920	2920	100
670	20240605	101500	14909630	2920	2920	2920	2920	1
671	20240605	101400	14906710	2920	2920	2920	2920	0
672	20240605	101300	14906710	2920	2920	2920	2920	0
673	20240605	101200	14906710	2920	2920	2920	2920	0
674	20240605	101100	14906710	2920	2920	2920	2920	151
675	20240605	101000	14465790	2920	2920	2920	2920	1
676	20240605	100900	14462870	2905	2905	2905	2905	0
677	20240605	100800	14462870	2905	2905	2905	2905	0
678	20240605	100700	14462870	2905	2905	2905	2905	72
679	20240605	100600	14253710	2910	2910	2910	2910	0
680	20240605	100500	14253710	2910	2910	2910	2910	54
681	20240605	100400	14096570	2915	2920	2920	2915	54
682	20240605	100300	13939140	2900	2900	2900	2900	0
683	20240605	100200	13939140	2900	2900	2900	2900	0
684	20240605	100100	13939140	2900	2900	2900	2900	0
685	20240605	100000	13939140	2900	2900	2900	2900	0
686	20240605	095900	13939140	2900	2900	2900	2900	259
687	20240605	095800	13188040	2900	2900	2900	2900	1
688	20240605	095700	13185140	2915	2915	2915	2915	1
689	20240605	095600	13182225	2900	2910	2910	2900	72
690	20240605	095500	12973325	2920	2920	2920	2920	1
691	20240605	095400	12970405	2915	2930	2930	2915	2460
692	20240605	095300	5789485	2925	2925	2925	2925	0
693	20240605	095200	5789485	2925	2925	2925	2925	0
694	20240605	095100	5789485	2925	2925	2925	2925	0
695	20240605	095000	5789485	2925	2925	2925	2925	0
696	20240605	094900	5789485	2925	2925	2925	2925	0
697	20240605	094800	5789485	2925	2925	2925	2925	0
698	20240605	094700	5789485	2925	2925	2925	2925	0
699	20240605	094600	5789485	2925	2925	2925	2925	72
700	20240605	094500	5578885	2945	2945	2945	2945	1
701	20240605	094400	5575940	2945	2945	2945	2945	0
702	20240605	094300	5575940	2945	2945	2945	2945	0
703	20240605	094200	5575940	2945	2945	2945	2945	0
704	20240605	094100	5575940	2945	2945	2945	2945	0
705	20240605	094000	5575940	2945	2945	2945	2945	1
706	20240605	093900	5572995	2925	2925	2925	2925	0
707	20240605	093800	5572995	2925	2925	2925	2925	0
708	20240605	093700	5572995	2925	2925	2925	2925	0
709	20240605	093600	5572995	2925	2925	2925	2925	72
710	20240605	093500	5362395	2945	2945	2945	2945	1
711	20240605	093400	5359450	2945	2945	2945	2945	0
712	20240605	093300	5359450	2945	2945	2945	2945	0
713	20240605	093200	5359450	2945	2945	2945	2945	0
714	20240605	093100	5359450	2945	2945	2945	2945	0
715	20240605	093000	5359450	2945	2945	2945	2945	1
716	20240605	092900	5356505	2955	2955	2955	2955	0
717	20240605	092800	5356505	2955	2955	2955	2955	0
718	20240605	092700	5356505	2955	2955	2955	2955	0
719	20240605	092600	5356505	2955	2955	2955	2955	0
720	20240605	092500	5356505	2955	2935	2955	2930	182
721	20240605	092400	4820945	2955	2955	2955	2955	0
722	20240605	092300	4820945	2955	2955	2955	2955	0
723	20240605	092200	4820945	2955	2955	2955	2955	0
724	20240605	092100	4820945	2955	2955	2955	2955	0
725	20240605	092000	4820945	2955	2955	2955	2955	3
726	20240605	091900	4812080	2955	2955	2955	2955	0
727	20240605	091800	4812080	2955	2955	2955	2955	0
728	20240605	091700	4812080	2955	2955	2955	2955	55
729	20240605	091600	4649555	2935	2935	2935	2935	0
730	20240605	091500	4649555	2935	2960	2960	2935	73
731	20240605	091400	4435125	2980	2980	2980	2980	0
732	20240605	091300	4435125	2980	2980	2980	2980	0
733	20240605	091200	4435125	2980	2980	2980	2980	0
734	20240605	091100	4435125	2980	2980	2980	2980	0
735	20240605	091000	4435125	2980	2980	2980	2980	3
736	20240605	090900	4426185	2920	2920	2920	2920	0
737	20240605	090800	4426185	2920	2920	2920	2920	0
738	20240605	090700	4426185	2920	2990	2990	2920	2
739	20240605	090600	4420275	2990	2990	2990	2990	0
740	20240605	090500	4420275	2990	2990	2990	2990	64
741	20240605	090400	4228915	2950	2950	2950	2950	0
742	20240605	090300	4228915	2950	2950	2950	2950	10
743	20240605	090200	4199415	2945	2945	2945	2945	1
744	20240605	090100	4196470	2935	2935	2935	2935	1
745	20240605	090000	4193535	2900	2990	3000	2900	1409