KissMeData/293480/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	210700	130969560	12910	12910	12910	12910	183
3	20240605	210600	130969560	12910	12910	12910	12910	0
4	20240605	210500	130969560	12910	12910	12910	12910	0
5	20240605	210400	130969560	12910	12910	12910	12910	0
6	20240605	210300	130969560	12910	12910	12910	12910	0
7	20240605	210200	130969560	12910	12910	12910	12910	0
8	20240605	210100	130969560	12910	12910	12910	12910	0
9	20240605	210000	130969560	12910	12910	12910	12910	0
10	20240605	205900	130969560	12910	12910	12910	12910	0
11	20240605	205800	130969560	12910	12910	12910	12910	0
12	20240605	205700	130969560	12910	12910	12910	12910	0
13	20240605	205600	130969560	12910	12910	12910	12910	0
14	20240605	205500	130969560	12910	12910	12910	12910	0
15	20240605	205400	130969560	12910	12910	12910	12910	0
16	20240605	205300	130969560	12910	12910	12910	12910	0
17	20240605	205200	130969560	12910	12910	12910	12910	0
18	20240605	205100	130969560	12910	12910	12910	12910	0
19	20240605	205000	130969560	12910	12910	12910	12910	0
20	20240605	204900	130969560	12910	12910	12910	12910	0
21	20240605	204800	130969560	12910	12910	12910	12910	0
22	20240605	204700	130969560	12910	12910	12910	12910	0
23	20240605	204600	130969560	12910	12910	12910	12910	0
24	20240605	204500	130969560	12910	12910	12910	12910	0
25	20240605	204400	130969560	12910	12910	12910	12910	0
26	20240605	204300	130969560	12910	12910	12910	12910	0
27	20240605	204200	130969560	12910	12910	12910	12910	0
28	20240605	204100	130969560	12910	12910	12910	12910	0
29	20240605	204000	130969560	12910	12910	12910	12910	0
30	20240605	203900	130969560	12910	12910	12910	12910	0
31	20240605	203800	130969560	12910	12910	12910	12910	0
32	20240605	203700	130969560	12910	12910	12910	12910	183
33	20240605	203600	130969560	12910	12910	12910	12910	0
34	20240605	203500	130969560	12910	12910	12910	12910	0
35	20240605	203400	130969560	12910	12910	12910	12910	0
36	20240605	203300	130969560	12910	12910	12910	12910	0
37	20240605	203200	130969560	12910	12910	12910	12910	0
38	20240605	203100	130969560	12910	12910	12910	12910	0
39	20240605	203000	130969560	12910	12910	12910	12910	0
40	20240605	202900	130969560	12910	12910	12910	12910	0
41	20240605	202800	130969560	12910	12910	12910	12910	0
42	20240605	202700	130969560	12910	12910	12910	12910	0
43	20240605	202600	130969560	12910	12910	12910	12910	0
44	20240605	202500	130969560	12910	12910	12910	12910	0
45	20240605	202400	130969560	12910	12910	12910	12910	0
46	20240605	202300	130969560	12910	12910	12910	12910	0
47	20240605	202200	130969560	12910	12910	12910	12910	0
48	20240605	202100	130969560	12910	12910	12910	12910	0
49	20240605	202000	130969560	12910	12910	12910	12910	0
50	20240605	201900	130969560	12910	12910	12910	12910	0
51	20240605	201800	130969560	12910	12910	12910	12910	0
52	20240605	201700	130969560	12910	12910	12910	12910	0
53	20240605	201600	130969560	12910	12910	12910	12910	0
54	20240605	201500	130969560	12910	12910	12910	12910	0
55	20240605	201400	130969560	12910	12910	12910	12910	0
56	20240605	201300	130969560	12910	12910	12910	12910	0
57	20240605	201200	130969560	12910	12910	12910	12910	0
58	20240605	201100	130969560	12910	12910	12910	12910	0
59	20240605	201000	130969560	12910	12910	12910	12910	0
60	20240605	200900	130969560	12910	12910	12910	12910	0
61	20240605	200800	130969560	12910	12910	12910	12910	0
62	20240605	200700	130969560	12910	12910	12910	12910	183
63	20240605	200600	130969560	12910	12910	12910	12910	0
64	20240605	200500	130969560	12910	12910	12910	12910	0
65	20240605	200400	130969560	12910	12910	12910	12910	0
66	20240605	200300	130969560	12910	12910	12910	12910	0
67	20240605	200200	130969560	12910	12910	12910	12910	0
68	20240605	200100	130969560	12910	12910	12910	12910	0
69	20240605	200000	130969560	12910	12910	12910	12910	0
70	20240605	195900	130969560	12910	12910	12910	12910	0
71	20240605	195800	130969560	12910	12910	12910	12910	0
72	20240605	195700	130969560	12910	12910	12910	12910	0
73	20240605	195600	130969560	12910	12910	12910	12910	0
74	20240605	195500	130969560	12910	12910	12910	12910	0
75	20240605	195400	130969560	12910	12910	12910	12910	0
76	20240605	195300	130969560	12910	12910	12910	12910	0
77	20240605	195200	130969560	12910	12910	12910	12910	0
78	20240605	195100	130969560	12910	12910	12910	12910	0
79	20240605	195000	130969560	12910	12910	12910	12910	0
80	20240605	194900	130969560	12910	12910	12910	12910	0
81	20240605	194800	130969560	12910	12910	12910	12910	0
82	20240605	194700	130969560	12910	12910	12910	12910	0
83	20240605	194600	130969560	12910	12910	12910	12910	0
84	20240605	194500	130969560	12910	12910	12910	12910	0
85	20240605	194400	130969560	12910	12910	12910	12910	0
86	20240605	194300	130969560	12910	12910	12910	12910	0
87	20240605	194200	130969560	12910	12910	12910	12910	0
88	20240605	194100	130969560	12910	12910	12910	12910	0
89	20240605	194000	130969560	12910	12910	12910	12910	0
90	20240605	193900	130969560	12910	12910	12910	12910	0
91	20240605	193800	130969560	12910	12910	12910	12910	0
92	20240605	193700	130969560	12910	12910	12910	12910	183
93	20240605	193600	130969560	12910	12910	12910	12910	0
94	20240605	193500	130969560	12910	12910	12910	12910	0
95	20240605	193400	130969560	12910	12910	12910	12910	0
96	20240605	193300	130969560	12910	12910	12910	12910	0
97	20240605	193200	130969560	12910	12910	12910	12910	0
98	20240605	193100	130969560	12910	12910	12910	12910	0
99	20240605	193000	130969560	12910	12910	12910	12910	0
100	20240605	192900	130969560	12910	12910	12910	12910	0
101	20240605	192800	130969560	12910	12910	12910	12910	0
102	20240605	192700	130969560	12910	12910	12910	12910	0
103	20240605	192600	130969560	12910	12910	12910	12910	0
104	20240605	192500	130969560	12910	12910	12910	12910	0
105	20240605	192400	130969560	12910	12910	12910	12910	0
106	20240605	192300	130969560	12910	12910	12910	12910	0
107	20240605	192200	130969560	12910	12910	12910	12910	0
108	20240605	192100	130969560	12910	12910	12910	12910	0
109	20240605	192000	130969560	12910	12910	12910	12910	0
110	20240605	191900	130969560	12910	12910	12910	12910	0
111	20240605	191800	130969560	12910	12910	12910	12910	0
112	20240605	191700	130969560	12910	12910	12910	12910	0
113	20240605	191600	130969560	12910	12910	12910	12910	0
114	20240605	191500	130969560	12910	12910	12910	12910	0
115	20240605	191400	130969560	12910	12910	12910	12910	0
116	20240605	191300	130969560	12910	12910	12910	12910	0
117	20240605	191200	130969560	12910	12910	12910	12910	0
118	20240605	191100	130969560	12910	12910	12910	12910	0
119	20240605	191000	130969560	12910	12910	12910	12910	0
120	20240605	190900	130969560	12910	12910	12910	12910	0
121	20240605	190800	130969560	12910	12910	12910	12910	0
122	20240605	190700	130969560	12910	12910	12910	12910	183
123	20240605	190600	130969560	12910	12910	12910	12910	0
124	20240605	190500	130969560	12910	12910	12910	12910	0
125	20240605	190400	130969560	12910	12910	12910	12910	0
126	20240605	190300	130969560	12910	12910	12910	12910	0
127	20240605	190200	130969560	12910	12910	12910	12910	0
128	20240605	190100	130969560	12910	12910	12910	12910	0
129	20240605	190000	130969560	12910	12910	12910	12910	0
130	20240605	185900	130969560	12910	12910	12910	12910	0
131	20240605	185800	130969560	12910	12910	12910	12910	0
132	20240605	185700	130969560	12910	12910	12910	12910	0
133	20240605	185600	130969560	12910	12910	12910	12910	0
134	20240605	185500	130969560	12910	12910	12910	12910	0
135	20240605	185400	130969560	12910	12910	12910	12910	0
136	20240605	185300	130969560	12910	12910	12910	12910	0
137	20240605	185200	130969560	12910	12910	12910	12910	0
138	20240605	185100	130969560	12910	12910	12910	12910	0
139	20240605	185000	130969560	12910	12910	12910	12910	0
140	20240605	184900	130969560	12910	12910	12910	12910	0
141	20240605	184800	130969560	12910	12910	12910	12910	0
142	20240605	184700	130969560	12910	12910	12910	12910	0
143	20240605	184600	130969560	12910	12910	12910	12910	0
144	20240605	184500	130969560	12910	12910	12910	12910	0
145	20240605	184400	130969560	12910	12910	12910	12910	0
146	20240605	184300	130969560	12910	12910	12910	12910	0
147	20240605	184200	130969560	12910	12910	12910	12910	0
148	20240605	184100	130969560	12910	12910	12910	12910	0
149	20240605	184000	130969560	12910	12910	12910	12910	0
150	20240605	183900	130969560	12910	12910	12910	12910	0
151	20240605	183800	130969560	12910	12910	12910	12910	0
152	20240605	183700	130969560	12910	12910	12910	12910	183
153	20240605	183600	130969560	12910	12910	12910	12910	0
154	20240605	183500	130969560	12910	12910	12910	12910	0
155	20240605	183400	130969560	12910	12910	12910	12910	0
156	20240605	183300	130969560	12910	12910	12910	12910	0
157	20240605	183200	130969560	12910	12910	12910	12910	0
158	20240605	183100	130969560	12910	12910	12910	12910	0
159	20240605	183000	130969560	12910	12910	12910	12910	0
160	20240605	182900	130969560	12910	12910	12910	12910	0
161	20240605	182800	130969560	12910	12910	12910	12910	0
162	20240605	182700	130969560	12910	12910	12910	12910	0
163	20240605	182600	130969560	12910	12910	12910	12910	0
164	20240605	182500	130969560	12910	12910	12910	12910	0
165	20240605	182400	130969560	12910	12910	12910	12910	0
166	20240605	182300	130969560	12910	12910	12910	12910	0
167	20240605	182200	130969560	12910	12910	12910	12910	0
168	20240605	182100	130969560	12910	12910	12910	12910	0
169	20240605	182000	130969560	12910	12910	12910	12910	0
170	20240605	181900	130969560	12910	12910	12910	12910	0
171	20240605	181800	130969560	12910	12910	12910	12910	0
172	20240605	181700	130969560	12910	12910	12910	12910	0
173	20240605	181600	130969560	12910	12910	12910	12910	0
174	20240605	181500	130969560	12910	12910	12910	12910	0
175	20240605	181400	130969560	12910	12910	12910	12910	0
176	20240605	181300	130969560	12910	12910	12910	12910	0
177	20240605	181200	130969560	12910	12910	12910	12910	0
178	20240605	181100	130969560	12910	12910	12910	12910	0
179	20240605	181000	130969560	12910	12910	12910	12910	0
180	20240605	180900	130969560	12910	12910	12910	12910	0
181	20240605	180800	130969560	12910	12910	12910	12910	0
182	20240605	180700	130969560	12910	12910	12910	12910	183
183	20240605	180600	130969560	12910	12910	12910	12910	0
184	20240605	180500	130969560	12910	12910	12910	12910	0
185	20240605	180400	130969560	12910	12910	12910	12910	0
186	20240605	180300	130969560	12910	12910	12910	12910	0
187	20240605	180200	130969560	12910	12910	12910	12910	0
188	20240605	180100	130969560	12910	12910	12910	12910	0
189	20240605	180000	130969560	12910	12910	12910	12910	0
190	20240605	175900	130969560	12910	12910	12910	12910	0
191	20240605	175800	130969560	12910	12910	12910	12910	0
192	20240605	175700	130969560	12910	12910	12910	12910	0
193	20240605	175600	130969560	12910	12910	12910	12910	0
194	20240605	175500	130969560	12910	12910	12910	12910	0
195	20240605	175400	130969560	12910	12910	12910	12910	0
196	20240605	175300	130969560	12910	12910	12910	12910	0
197	20240605	175200	130969560	12910	12910	12910	12910	0
198	20240605	175100	130969560	12910	12910	12910	12910	0
199	20240605	175000	130969560	12910	12910	12910	12910	0
200	20240605	174900	130969560	12910	12910	12910	12910	0
201	20240605	174800	130969560	12910	12910	12910	12910	0
202	20240605	174700	130969560	12910	12910	12910	12910	0
203	20240605	174600	130969560	12910	12910	12910	12910	0
204	20240605	174500	130969560	12910	12910	12910	12910	0
205	20240605	174400	130969560	12910	12910	12910	12910	0
206	20240605	174300	130969560	12910	12910	12910	12910	0
207	20240605	174200	130969560	12910	12910	12910	12910	0
208	20240605	174100	130969560	12910	12910	12910	12910	0
209	20240605	174000	130969560	12910	12910	12910	12910	0
210	20240605	173900	130969560	12910	12910	12910	12910	0
211	20240605	173800	130969560	12910	12910	12910	12910	0
212	20240605	173700	130969560	12910	12910	12910	12910	183
213	20240605	173600	130969560	12910	12910	12910	12910	0
214	20240605	173500	130969560	12910	12910	12910	12910	0
215	20240605	173400	130969560	12910	12910	12910	12910	0
216	20240605	173300	130969560	12910	12910	12910	12910	0
217	20240605	173200	130969560	12910	12910	12910	12910	0
218	20240605	173100	130969560	12910	12910	12910	12910	0
219	20240605	173000	130969560	12910	12910	12910	12910	0
220	20240605	172900	130969560	12910	12910	12910	12910	0
221	20240605	172800	130969560	12910	12910	12910	12910	0
222	20240605	172700	130969560	12910	12910	12910	12910	0
223	20240605	172600	130969560	12910	12910	12910	12910	0
224	20240605	172500	130969560	12910	12910	12910	12910	0
225	20240605	172400	130969560	12910	12910	12910	12910	0
226	20240605	172300	130969560	12910	12910	12910	12910	0
227	20240605	172200	130969560	12910	12910	12910	12910	0
228	20240605	172100	130969560	12910	12910	12910	12910	0
229	20240605	172000	130969560	12910	12910	12910	12910	0
230	20240605	171900	130969560	12910	12910	12910	12910	0
231	20240605	171800	130969560	12910	12910	12910	12910	0
232	20240605	171700	130969560	12910	12910	12910	12910	0
233	20240605	171600	130969560	12910	12910	12910	12910	0
234	20240605	171500	130969560	12910	12910	12910	12910	0
235	20240605	171400	130969560	12910	12910	12910	12910	0
236	20240605	171300	130969560	12910	12910	12910	12910	0
237	20240605	171200	130969560	12910	12910	12910	12910	0
238	20240605	171100	130969560	12910	12910	12910	12910	0
239	20240605	171000	130969560	12910	12910	12910	12910	0
240	20240605	170900	130969560	12910	12910	12910	12910	0
241	20240605	170800	130969560	12910	12910	12910	12910	0
242	20240605	170700	130969560	12910	12910	12910	12910	183
243	20240605	170600	130969560	12910	12910	12910	12910	0
244	20240605	170500	130969560	12910	12910	12910	12910	0
245	20240605	170400	130969560	12910	12910	12910	12910	0
246	20240605	170300	130969560	12910	12910	12910	12910	0
247	20240605	170200	130969560	12910	12910	12910	12910	0
248	20240605	170100	130969560	12910	12910	12910	12910	0
249	20240605	170000	130969560	12910	12910	12910	12910	0
250	20240605	165900	130969560	12910	12910	12910	12910	0
251	20240605	165800	130969560	12910	12910	12910	12910	0
252	20240605	165700	130969560	12910	12910	12910	12910	0
253	20240605	165600	130969560	12910	12910	12910	12910	0
254	20240605	165500	130969560	12910	12910	12910	12910	0
255	20240605	165400	130969560	12910	12910	12910	12910	0
256	20240605	165300	130969560	12910	12910	12910	12910	0
257	20240605	165200	130969560	12910	12910	12910	12910	0
258	20240605	165100	130969560	12910	12910	12910	12910	0
259	20240605	165000	130969560	12910	12910	12910	12910	0
260	20240605	164900	130969560	12910	12910	12910	12910	0
261	20240605	164800	130969560	12910	12910	12910	12910	0
262	20240605	164700	130969560	12910	12910	12910	12910	0
263	20240605	164600	130969560	12910	12910	12910	12910	0
264	20240605	164500	130969560	12910	12910	12910	12910	0
265	20240605	164400	130969560	12910	12910	12910	12910	0
266	20240605	164300	130969560	12910	12910	12910	12910	0
267	20240605	164200	130969560	12910	12910	12910	12910	0
268	20240605	164100	130969560	12910	12910	12910	12910	0
269	20240605	164000	130969560	12910	12910	12910	12910	0
270	20240605	163900	130969560	12910	12910	12910	12910	0
271	20240605	163800	130969560	12910	12910	12910	12910	0
272	20240605	163700	130969560	12910	12910	12910	12910	183
273	20240605	163600	130969560	12910	12910	12910	12910	0
274	20240605	163500	130969560	12910	12910	12910	12910	0
275	20240605	163400	130969560	12910	12910	12910	12910	0
276	20240605	163300	130969560	12910	12910	12910	12910	0
277	20240605	163200	130969560	12910	12910	12910	12910	0
278	20240605	163100	130969560	12910	12910	12910	12910	0
279	20240605	163000	130969560	12910	12910	12910	12910	0
280	20240605	162900	130969560	12910	12910	12910	12910	0
281	20240605	162800	130969560	12910	12910	12910	12910	0
282	20240605	162700	130969560	12910	12910	12910	12910	0
283	20240605	162600	130969560	12910	12910	12910	12910	0
284	20240605	162500	130969560	12910	12910	12910	12910	0
285	20240605	162400	130969560	12910	12910	12910	12910	0
286	20240605	162300	130969560	12910	12910	12910	12910	0
287	20240605	162200	130969560	12910	12910	12910	12910	0
288	20240605	162100	130969560	12910	12910	12910	12910	0
289	20240605	162000	130969560	12910	12910	12910	12910	0
290	20240605	161900	130969560	12910	12910	12910	12910	0
291	20240605	161800	130969560	12910	12910	12910	12910	0
292	20240605	161700	130969560	12910	12910	12910	12910	0
293	20240605	161600	130969560	12910	12910	12910	12910	0
294	20240605	161500	130969560	12910	12910	12910	12910	0
295	20240605	161400	130969560	12910	12910	12910	12910	0
296	20240605	161300	130969560	12910	12910	12910	12910	0
297	20240605	161200	130969560	12910	12910	12910	12910	0
298	20240605	161100	130969560	12910	12910	12910	12910	0
299	20240605	161000	130969560	12910	12910	12910	12910	0
300	20240605	160900	130969560	12910	12910	12910	12910	0
301	20240605	160800	130969560	12910	12910	12910	12910	0
302	20240605	160700	130969560	12910	12910	12910	12910	183
303	20240605	160600	130969560	12910	12910	12910	12910	0
304	20240605	160500	130969560	12910	12910	12910	12910	0
305	20240605	160400	130969560	12910	12910	12910	12910	0
306	20240605	160300	130969560	12910	12910	12910	12910	0
307	20240605	160200	130969560	12910	12910	12910	12910	0
308	20240605	160100	130969560	12910	12910	12910	12910	0
309	20240605	160000	130969560	12910	12910	12910	12910	0
310	20240605	155900	130969560	12910	12910	12910	12910	0
311	20240605	155800	130969560	12910	12910	12910	12910	0
312	20240605	155700	130969560	12910	12910	12910	12910	0
313	20240605	155600	130969560	12910	12910	12910	12910	0
314	20240605	155500	130969560	12910	12910	12910	12910	0
315	20240605	155400	130969560	12910	12910	12910	12910	0
316	20240605	155300	130969560	12910	12910	12910	12910	0
317	20240605	155200	130969560	12910	12910	12910	12910	0
318	20240605	155100	130969560	12910	12910	12910	12910	0
319	20240605	155000	130969560	12910	12910	12910	12910	0
320	20240605	154900	130969560	12910	12910	12910	12910	0
321	20240605	154800	130969560	12910	12910	12910	12910	0
322	20240605	154700	130969560	12910	12910	12910	12910	0
323	20240605	154600	130969560	12910	12910	12910	12910	0
324	20240605	154500	130969560	12910	12910	12910	12910	0
325	20240605	154400	130969560	12910	12910	12910	12910	0
326	20240605	154300	130969560	12910	12910	12910	12910	0
327	20240605	154200	130969560	12910	12910	12910	12910	0
328	20240605	154100	130969560	12910	12910	12910	12910	0
329	20240605	154000	130969560	12910	12910	12910	12910	0
330	20240605	153900	130969560	12910	12910	12910	12910	0
331	20240605	153800	130969560	12910	12910	12910	12910	0
332	20240605	153700	130969560	12910	12910	12910	12910	183
333	20240605	153600	130969560	12910	12910	12910	12910	0
334	20240605	153500	130969560	12910	12910	12910	12910	0
335	20240605	153400	130969560	12910	12910	12910	12910	0
336	20240605	153300	130969560	12910	12910	12910	12910	0
337	20240605	153200	130969560	12910	12910	12910	12910	0
338	20240605	153100	130969560	12910	12910	12910	12910	0
339	20240605	153000	130969560	12910	12910	12910	12910	183
340	20240605	152900	128607030	12910	12910	12910	12910	0
341	20240605	152800	128607030	12910	12910	12910	12910	0
342	20240605	152700	128607030	12910	12910	12910	12910	0
343	20240605	152600	128607030	12910	12910	12910	12910	0
344	20240605	152500	128607030	12910	12910	12910	12910	0
345	20240605	152400	128607030	12910	12910	12910	12910	0
346	20240605	152300	128607030	12910	12910	12910	12910	0
347	20240605	152200	128607030	12910	12910	12910	12910	0
348	20240605	152100	128607030	12910	12910	12910	12910	0
349	20240605	152000	128607030	12910	12910	12910	12910	0
350	20240605	151900	128607030	12910	12910	12910	12910	0
351	20240605	151800	128607030	12910	12910	12910	12910	0
352	20240605	151700	128607030	12910	12910	12910	12910	0
353	20240605	151600	128607030	12910	12910	12910	12910	0
354	20240605	151500	128607030	12910	12910	12910	12910	1
355	20240605	151400	128594120	12910	12910	12910	12910	0
356	20240605	151300	128594120	12910	12910	12910	12910	1
357	20240605	151200	128581210	12910	12910	12910	12910	1
358	20240605	151100	128568300	12910	12910	12910	12910	316
359	20240605	151000	124488740	12910	12910	12910	12910	1
360	20240605	150900	124475830	12910	12910	12910	12910	1
361	20240605	150800	124462920	12910	12910	12910	12910	7
362	20240605	150700	124372550	12910	12910	12910	12910	0
363	20240605	150600	124372550	12910	12910	12910	12910	1
364	20240605	150500	124359640	12910	12920	12920	12910	304
365	20240605	150400	120431970	12920	12920	12920	12920	1
366	20240605	150300	120419050	12920	12920	12920	12920	1
367	20240605	150200	120406130	12920	12920	12920	12920	1
368	20240605	150100	120393210	12920	12920	12920	12920	1
369	20240605	150000	120380290	12930	12930	12930	12930	1
370	20240605	145900	120367360	12920	12920	12920	12920	1
371	20240605	145800	120354440	12920	12920	12920	12920	1
372	20240605	145700	120341520	12920	12920	12920	12920	201
373	20240605	145600	117744600	12920	12920	12920	12920	1
374	20240605	145500	117731680	12920	12920	12920	12920	1
375	20240605	145400	117718760	12920	12920	12920	12920	1
376	20240605	145300	117705840	12940	12920	12940	12920	2
377	20240605	145200	117679980	12920	12920	12920	12920	1
378	20240605	145100	117667060	12920	12920	12920	12920	1
379	20240605	145000	117654140	12940	12940	12940	12940	0
380	20240605	144900	117654140	12940	12940	12940	12940	6
381	20240605	144800	117576500	12940	12940	12940	12940	0
382	20240605	144700	117576500	12940	12940	12940	12940	1
383	20240605	144600	117563560	12920	12920	12920	12920	0
384	20240605	144500	117563560	12920	12920	12920	12920	0
385	20240605	144400	117563560	12920	12920	12920	12920	0
386	20240605	144300	117563560	12920	12920	12920	12920	0
387	20240605	144200	117563560	12920	12920	12920	12920	0
388	20240605	144100	117563560	12920	12920	12920	12920	0
389	20240605	144000	117563560	12920	12920	12920	12920	0
390	20240605	143900	117563560	12920	12920	12920	12920	0
391	20240605	143800	117563560	12920	12920	12920	12920	0
392	20240605	143700	117563560	12920	12920	12920	12920	0
393	20240605	143600	117563560	12920	12920	12920	12920	0
394	20240605	143500	117563560	12920	12920	12920	12920	0
395	20240605	143400	117563560	12920	12920	12920	12920	0
396	20240605	143300	117563560	12920	12920	12920	12920	0
397	20240605	143200	117563560	12920	12920	12920	12920	0
398	20240605	143100	117563560	12920	12920	12920	12920	0
399	20240605	143000	117563560	12920	12920	12920	12920	0
400	20240605	142900	117563560	12920	12920	12920	12920	0
401	20240605	142800	117563560	12920	12920	12920	12920	0
402	20240605	142700	117563560	12920	12920	12920	12920	0
403	20240605	142600	117563560	12920	12920	12920	12920	0
404	20240605	142500	117563560	12920	12920	12920	12920	1
405	20240605	142400	117550640	12940	12940	12940	12940	0
406	20240605	142300	117550640	12940	12940	12940	12940	0
407	20240605	142200	117550640	12940	12940	12940	12940	0
408	20240605	142100	117550640	12940	12940	12940	12940	0
409	20240605	142000	117550640	12940	12940	12940	12940	0
410	20240605	141900	117550640	12940	12940	12940	12940	0
411	20240605	141800	117550640	12940	12940	12940	12940	0
412	20240605	141700	117550640	12940	12940	12940	12940	0
413	20240605	141600	117550640	12940	12940	12940	12940	0
414	20240605	141500	117550640	12940	12940	12940	12940	1
415	20240605	141400	117537700	12920	12920	12920	12920	0
416	20240605	141300	117537700	12920	12920	12920	12920	485
417	20240605	141200	111271500	12920	12920	12920	12920	0
418	20240605	141100	111271500	12920	12920	12920	12920	0
419	20240605	141000	111271500	12920	12920	12920	12920	95
420	20240605	140900	110044100	12920	12920	12920	12920	0
421	20240605	140800	110044100	12920	12920	12920	12920	0
422	20240605	140700	110044100	12920	12920	12920	12920	0
423	20240605	140600	110044100	12920	12920	12920	12920	0
424	20240605	140500	110044100	12920	12920	12920	12920	0
425	20240605	140400	110044100	12920	12920	12920	12920	0
426	20240605	140300	110044100	12920	12920	12920	12920	1
427	20240605	140200	110031180	12920	12920	12920	12920	0
428	20240605	140100	110031180	12920	12920	12920	12920	0
429	20240605	140000	110031180	12920	12920	12920	12920	0
430	20240605	135900	110031180	12920	12920	12920	12920	0
431	20240605	135800	110031180	12920	12920	12920	12920	1
432	20240605	135700	110018260	12910	12910	12910	12910	0
433	20240605	135600	110018260	12910	12910	12910	12910	0
434	20240605	135500	110018260	12910	12910	12910	12910	0
435	20240605	135400	110018260	12910	12910	12910	12910	0
436	20240605	135300	110018260	12910	12910	12910	12910	0
437	20240605	135200	110018260	12910	12910	12910	12910	0
438	20240605	135100	110018260	12910	12910	12910	12910	0
439	20240605	135000	110018260	12910	12910	12910	12910	0
440	20240605	134900	110018260	12910	12910	12910	12910	0
441	20240605	134800	110018260	12910	12910	12910	12910	0
442	20240605	134700	110018260	12910	12910	12910	12910	35
443	20240605	134600	109566410	12920	12920	12920	12920	1
444	20240605	134500	109553490	12920	12920	12920	12920	0
445	20240605	134400	109553490	12920	12920	12920	12920	0
446	20240605	134300	109553490	12920	12920	12920	12920	0
447	20240605	134200	109553490	12920	12920	12920	12920	0
448	20240605	134100	109553490	12920	12920	12920	12920	0
449	20240605	134000	109553490	12920	12920	12920	12920	0
450	20240605	133900	109553490	12920	12920	12920	12920	0
451	20240605	133800	109553490	12920	12920	12920	12920	2
452	20240605	133700	109527650	12920	12920	12920	12920	0
453	20240605	133600	109527650	12920	12920	12920	12920	3
454	20240605	133500	109488890	12920	12920	12920	12920	45
455	20240605	133400	108907490	12920	12920	12920	12920	0
456	20240605	133300	108907490	12920	12920	12920	12920	0
457	20240605	133200	108907490	12920	12920	12920	12920	0
458	20240605	133100	108907490	12920	12920	12920	12920	0
459	20240605	133000	108907490	12920	12920	12920	12920	5
460	20240605	132900	108842890	12920	12920	12920	12920	65
461	20240605	132800	108003090	12940	12940	12940	12940	0
462	20240605	132700	108003090	12940	12940	12940	12940	0
463	20240605	132600	108003090	12940	12940	12940	12940	0
464	20240605	132500	108003090	12940	12940	12940	12940	0
465	20240605	132400	108003090	12940	12940	12940	12940	0
466	20240605	132300	108003090	12940	12940	12940	12940	0
467	20240605	132200	108003090	12940	12940	12940	12940	4
468	20240605	132100	107951330	12940	12940	12940	12940	6
469	20240605	132000	107873690	12920	12920	12920	12920	0
470	20240605	131900	107873690	12920	12920	12920	12920	0
471	20240605	131800	107873690	12920	12920	12920	12920	0
472	20240605	131700	107873690	12920	12920	12920	12920	0
473	20240605	131600	107873690	12920	12920	12920	12920	0
474	20240605	131500	107873690	12920	12920	12920	12920	0
475	20240605	131400	107873690	12920	12920	12920	12920	0
476	20240605	131300	107873690	12920	12920	12920	12920	0
477	20240605	131200	107873690	12920	12920	12920	12920	0
478	20240605	131100	107873690	12920	12920	12920	12920	0
479	20240605	131000	107873690	12920	12920	12920	12920	0
480	20240605	130900	107873690	12920	12920	12920	12920	0
481	20240605	130800	107873690	12920	12920	12920	12920	0
482	20240605	130700	107873690	12920	12920	12920	12920	0
483	20240605	130600	107873690	12920	12920	12920	12920	0
484	20240605	130500	107873690	12920	12920	12920	12920	0
485	20240605	130400	107873690	12920	12920	12920	12920	0
486	20240605	130300	107873690	12920	12920	12920	12920	0
487	20240605	130200	107873690	12920	12920	12920	12920	0
488	20240605	130100	107873690	12920	12920	12920	12920	0
489	20240605	130000	107873690	12920	12920	12920	12920	0
490	20240605	125900	107873690	12920	12920	12920	12920	0
491	20240605	125800	107873690	12920	12920	12920	12920	0
492	20240605	125700	107873690	12920	12920	12920	12920	0
493	20240605	125600	107873690	12920	12920	12920	12920	0
494	20240605	125500	107873690	12920	12920	12920	12920	0
495	20240605	125400	107873690	12920	12920	12920	12920	0
496	20240605	125300	107873690	12920	12920	12920	12920	0
497	20240605	125200	107873690	12920	12920	12920	12920	0
498	20240605	125100	107873690	12920	12920	12920	12920	0
499	20240605	125000	107873690	12920	12920	12920	12920	0
500	20240605	124900	107873690	12920	12920	12920	12920	0
501	20240605	124800	107873690	12920	12920	12920	12920	0
502	20240605	124700	107873690	12920	12920	12920	12920	0
503	20240605	124600	107873690	12920	12920	12920	12920	0
504	20240605	124500	107873690	12920	12920	12920	12920	0
505	20240605	124400	107873690	12920	12920	12920	12920	0
506	20240605	124300	107873690	12920	12920	12920	12920	0
507	20240605	124200	107873690	12920	12920	12920	12920	0
508	20240605	124100	107873690	12920	12920	12920	12920	0
509	20240605	124000	107873690	12920	12920	12920	12920	0
510	20240605	123900	107873690	12920	12920	12920	12920	0
511	20240605	123800	107873690	12920	12920	12920	12920	0
512	20240605	123700	107873690	12920	12920	12920	12920	0
513	20240605	123600	107873690	12920	12920	12920	12920	28
514	20240605	123500	107511930	12920	12920	12920	12920	0
515	20240605	123400	107511930	12920	12920	12920	12920	1
516	20240605	123300	107499010	12920	12920	12920	12920	0
517	20240605	123200	107499010	12920	12920	12920	12920	0
518	20240605	123100	107499010	12920	12920	12920	12920	300
519	20240605	123000	103623010	12920	12920	12920	12920	0
520	20240605	122900	103623010	12920	12920	12920	12920	1
521	20240605	122800	103610090	12920	12920	12920	12920	0
522	20240605	122700	103610090	12920	12920	12920	12920	0
523	20240605	122600	103610090	12920	12920	12920	12920	0
524	20240605	122500	103610090	12920	12920	12920	12920	0
525	20240605	122400	103610090	12920	12920	12920	12920	0
526	20240605	122300	103610090	12920	12920	12920	12920	1
527	20240605	122200	103597170	12910	12910	12910	12910	1
528	20240605	122100	103584260	12900	12900	12900	12900	0
529	20240605	122000	103584260	12900	12900	12900	12900	0
530	20240605	121900	103584260	12900	12900	12900	12900	0
531	20240605	121800	103584260	12900	12900	12900	12900	0
532	20240605	121700	103584260	12900	12900	12900	12900	0
533	20240605	121600	103584260	12900	12900	12900	12900	0
534	20240605	121500	103584260	12900	12900	12900	12900	0
535	20240605	121400	103584260	12900	12900	12900	12900	0
536	20240605	121300	103584260	12900	12900	12900	12900	0
537	20240605	121200	103584260	12900	12900	12900	12900	0
538	20240605	121100	103584260	12900	12910	12910	12900	100
539	20240605	121000	102294110	12930	12930	12930	12930	0
540	20240605	120900	102294110	12930	12930	12930	12930	102
541	20240605	120800	100975250	12940	12940	12940	12940	0
542	20240605	120700	100975250	12940	12940	12940	12940	0
543	20240605	120600	100975250	12940	12940	12940	12940	0
544	20240605	120500	100975250	12940	12940	12940	12940	0
545	20240605	120400	100975250	12940	12940	12940	12940	0
546	20240605	120300	100975250	12940	12940	12940	12940	0
547	20240605	120200	100975250	12940	12940	12940	12940	252
548	20240605	120100	97714370	12930	12930	12930	12930	0
549	20240605	120000	97714370	12930	12930	12930	12930	0
550	20240605	115900	97714370	12930	12930	12930	12930	250
551	20240605	115800	94481870	12910	12910	12910	12910	11
552	20240605	115700	94339860	12910	12910	12910	12910	0
553	20240605	115600	94339860	12910	12910	12910	12910	0
554	20240605	115500	94339860	12910	12910	12910	12910	0
555	20240605	115400	94339860	12910	12910	12910	12910	0
556	20240605	115300	94339860	12910	12910	12910	12910	0
557	20240605	115200	94339860	12910	12910	12910	12910	0
558	20240605	115100	94339860	12910	12910	12910	12910	0
559	20240605	115000	94339860	12910	12910	12910	12910	0
560	20240605	114900	94339860	12910	12910	12910	12910	0
561	20240605	114800	94339860	12910	12910	12910	12910	0
562	20240605	114700	94339860	12910	12910	12910	12910	0
563	20240605	114600	94339860	12910	12910	12910	12910	0
564	20240605	114500	94339860	12910	12910	12910	12910	0
565	20240605	114400	94339860	12910	12910	12910	12910	0
566	20240605	114300	94339860	12910	12910	12910	12910	0
567	20240605	114200	94339860	12910	12910	12910	12910	0
568	20240605	114100	94339860	12910	12910	12910	12910	0
569	20240605	114000	94339860	12910	12910	12910	12910	0
570	20240605	113900	94339860	12910	12910	12910	12910	0
571	20240605	113800	94339860	12910	12910	12910	12910	0
572	20240605	113700	94339860	12910	12910	12910	12910	0
573	20240605	113600	94339860	12910	12910	12910	12910	0
574	20240605	113500	94339860	12910	12910	12910	12910	0
575	20240605	113400	94339860	12910	12910	12910	12910	0
576	20240605	113300	94339860	12910	12910	12910	12910	0
577	20240605	113200	94339860	12910	12910	12910	12910	0
578	20240605	113100	94339860	12910	12910	12910	12910	0
579	20240605	113000	94339860	12910	12910	12910	12910	136
580	20240605	112900	92584100	12930	12930	12930	12930	0
581	20240605	112800	92584100	12930	12930	12930	12930	298
582	20240605	112700	88730960	12930	12930	12930	12930	0
583	20240605	112600	88730960	12930	12930	12930	12930	0
584	20240605	112500	88730960	12930	12930	12930	12930	0
585	20240605	112400	88730960	12930	12930	12930	12930	0
586	20240605	112300	88730960	12930	12930	12930	12930	0
587	20240605	112200	88730960	12930	12930	12930	12930	50
588	20240605	112100	88084460	12930	12930	12930	12930	0
589	20240605	112000	88084460	12930	12930	12930	12930	0
590	20240605	111900	88084460	12930	12930	12930	12930	0
591	20240605	111800	88084460	12930	12930	12930	12930	6
592	20240605	111700	88006880	12930	12930	12930	12930	0
593	20240605	111600	88006880	12930	12930	12930	12930	1
594	20240605	111500	87993950	12930	12930	12930	12930	1
595	20240605	111400	87981020	12930	12930	12930	12930	0
596	20240605	111300	87981020	12930	12930	12930	12930	0
597	20240605	111200	87981020	12930	12930	12930	12930	0
598	20240605	111100	87981020	12930	12930	12930	12930	0
599	20240605	111000	87981020	12930	12930	12930	12930	0
600	20240605	110900	87981020	12930	12930	12930	12930	0
601	20240605	110800	87981020	12930	12930	12930	12930	1
602	20240605	110700	87968090	12860	12860	12860	12860	0
603	20240605	110600	87968090	12860	12860	12860	12860	0
604	20240605	110500	87968090	12860	12890	12890	12860	58
605	20240605	110400	87222180	12860	12860	12860	12860	0
606	20240605	110300	87222180	12860	12890	12890	12860	1300
607	20240605	110200	70483030	12900	12900	12900	12900	0
608	20240605	110100	70483030	12900	12920	12920	12900	444
609	20240605	110000	64754860	12900	12900	12900	12900	0
610	20240605	105900	64754860	12900	12900	12900	12900	0
611	20240605	105800	64754860	12900	12900	12900	12900	0
612	20240605	105700	64754860	12900	12900	12900	12900	0
613	20240605	105600	64754860	12900	12900	12900	12900	0
614	20240605	105500	64754860	12900	12900	12900	12900	0
615	20240605	105400	64754860	12900	12900	12900	12900	0
616	20240605	105300	64754860	12900	12900	12900	12900	0
617	20240605	105200	64754860	12900	12900	12900	12900	0
618	20240605	105100	64754860	12900	12900	12900	12900	0
619	20240605	105000	64754860	12900	12900	12900	12900	0
620	20240605	104900	64754860	12900	12900	12900	12900	0
621	20240605	104800	64754860	12900	12900	12900	12900	0
622	20240605	104700	64754860	12900	12900	12900	12900	0
623	20240605	104600	64754860	12900	12900	12900	12900	0
624	20240605	104500	64754860	12900	12900	12900	12900	0
625	20240605	104400	64754860	12900	12900	12900	12900	0
626	20240605	104300	64754860	12900	12900	12900	12900	0
627	20240605	104200	64754860	12900	12900	12900	12900	0
628	20240605	104100	64754860	12900	12900	12900	12900	0
629	20240605	104000	64754860	12900	12900	12900	12900	1
630	20240605	103900	64741960	12920	12920	12920	12920	0
631	20240605	103800	64741960	12920	12920	12920	12920	6
632	20240605	103700	64664440	12930	12930	12930	12930	1
633	20240605	103600	64651510	12930	12930	12930	12930	0
634	20240605	103500	64651510	12930	12930	12930	12930	0
635	20240605	103400	64651510	12930	12930	12930	12930	0
636	20240605	103300	64651510	12930	12930	12930	12930	0
637	20240605	103200	64651510	12930	12930	12930	12930	0
638	20240605	103100	64651510	12930	12930	12930	12930	0
639	20240605	103000	64651510	12930	12930	12930	12930	0
640	20240605	102900	64651510	12930	12930	12930	12930	0
641	20240605	102800	64651510	12930	12930	12930	12930	2
642	20240605	102700	64625650	12920	12920	12920	12920	0
643	20240605	102600	64625650	12920	12920	12920	12920	0
644	20240605	102500	64625650	12920	12920	12920	12920	0
645	20240605	102400	64625650	12920	12920	12920	12920	0
646	20240605	102300	64625650	12920	12920	12920	12920	0
647	20240605	102200	64625650	12920	12920	12920	12920	0
648	20240605	102100	64625650	12920	12920	12920	12920	0
649	20240605	102000	64625650	12920	12920	12920	12920	0
650	20240605	101900	64625650	12920	12920	12920	12920	50
651	20240605	101800	63979650	12930	12930	12930	12930	0
652	20240605	101700	63979650	12930	12930	12930	12930	0
653	20240605	101600	63979650	12930	12930	12930	12930	0
654	20240605	101500	63979650	12930	12920	12930	12920	40
655	20240605	101400	63462840	12930	12930	12930	12930	0
656	20240605	101300	63462840	12930	12930	12930	12930	0
657	20240605	101200	63462840	12930	12930	12930	12930	0
658	20240605	101100	63462840	12930	12930	12930	12930	0
659	20240605	101000	63462840	12930	12930	12930	12930	0
660	20240605	100900	63462840	12930	12930	12930	12930	0
661	20240605	100800	63462840	12930	12930	12930	12930	0
662	20240605	100700	63462840	12930	12930	12930	12930	0
663	20240605	100600	63462840	12930	12930	12930	12930	51
664	20240605	100500	62803410	12920	12920	12920	12920	50
665	20240605	100400	62157410	12930	12930	12930	12930	0
666	20240605	100300	62157410	12930	12930	12930	12930	0
667	20240605	100200	62157410	12930	12930	12930	12930	0
668	20240605	100100	62157410	12930	12930	12930	12930	0
669	20240605	100000	62157410	12930	12920	12930	12920	11
670	20240605	095900	62015270	12920	12920	12920	12920	32
671	20240605	095800	61601830	12920	12920	12920	12920	0
672	20240605	095700	61601830	12920	12920	12920	12920	0
673	20240605	095600	61601830	12920	12920	12920	12920	1
674	20240605	095500	61588910	12910	12910	12910	12910	0
675	20240605	095400	61588910	12910	12910	12910	12910	22
676	20240605	095300	61304890	12910	12910	12910	12910	0
677	20240605	095200	61304890	12910	12910	12910	12910	0
678	20240605	095100	61304890	12910	12910	12910	12910	0
679	20240605	095000	61304890	12910	12910	12910	12910	0
680	20240605	094900	61304890	12910	12910	12910	12910	0
681	20240605	094800	61304890	12910	12910	12910	12910	0
682	20240605	094700	61304890	12910	12910	12910	12910	0
683	20240605	094600	61304890	12910	12910	12910	12910	0
684	20240605	094500	61304890	12910	12910	12910	12910	0
685	20240605	094400	61304890	12910	12910	12910	12910	150
686	20240605	094300	59368390	12910	12910	12910	12910	10
687	20240605	094200	59239290	12910	12910	12910	12910	40
688	20240605	094100	58722890	12920	12920	12920	12920	0
689	20240605	094000	58722890	12920	12920	12920	12920	0
690	20240605	093900	58722890	12920	12920	12920	12920	0
691	20240605	093800	58722890	12920	12920	12920	12920	0
692	20240605	093700	58722890	12920	12920	12920	12920	0
693	20240605	093600	58722890	12920	12920	12920	12920	0
694	20240605	093500	58722890	12920	12870	12920	12870	991
695	20240605	093400	45950980	12870	12870	12870	12870	100
696	20240605	093300	44663980	12900	12870	12900	12860	772
697	20240605	093200	34733420	12890	12890	12890	12890	77
698	20240605	093100	33740890	12890	12890	12890	12890	79
699	20240605	093000	32722580	12890	12880	12890	12880	140
700	20240605	092900	30918990	12880	12880	12880	12880	0
701	20240605	092800	30918990	12880	12880	12880	12880	0
702	20240605	092700	30918990	12880	12880	12880	12880	20
703	20240605	092600	30661390	12890	12890	12890	12890	0
704	20240605	092500	30661390	12890	12890	12890	12890	102
705	20240605	092400	29346610	12940	12940	12940	12940	0
706	20240605	092300	29346610	12940	12940	12940	12940	0
707	20240605	092200	29346610	12940	12940	12940	12940	0
708	20240605	092100	29346610	12940	12940	12940	12940	0
709	20240605	092000	29346610	12940	12950	12970	12720	2102
710	20240605	091900	2351930	12950	12950	12950	12950	0
711	20240605	091800	2351930	12950	12950	12950	12950	0
712	20240605	091700	2351930	12950	12950	12950	12950	0
713	20240605	091600	2351930	12950	12950	12950	12950	0
714	20240605	091500	2351930	12950	12950	12950	12950	0
715	20240605	091400	2351930	12950	12950	12950	12950	0
716	20240605	091300	2351930	12950	12950	12950	12950	0
717	20240605	091200	2351930	12950	12950	12950	12950	0
718	20240605	091100	2351930	12950	12950	12950	12950	42
719	20240605	091000	1808030	12980	12980	12980	12980	0
720	20240605	090900	1808030	12980	12980	12980	12980	0
721	20240605	090800	1808030	12980	12980	12980	12980	0
722	20240605	090700	1808030	12980	12980	12980	12980	10
723	20240605	090600	1678230	13010	13010	13010	13010	0
724	20240605	090500	1678230	13010	13010	13010	13010	7
725	20240605	090400	1587160	12950	12950	12950	12950	0
726	20240605	090300	1587160	12950	12950	12950	12950	0
727	20240605	090200	1587160	12950	13010	13010	12950	2
728	20240605	090100	1561200	13010	13010	13010	13010	79
729	20240605	090000	533410	13010	13010	13010	13010	41