KissMeData/049480/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	193200	265051800	2490	2490	2490	2490	1676
3	20240605	193100	265051800	2490	2490	2490	2490	0
4	20240605	193000	265051800	2490	2490	2490	2490	0
5	20240605	192900	265051800	2490	2490	2490	2490	0
6	20240605	192800	265051800	2490	2490	2490	2490	0
7	20240605	192700	265051800	2490	2490	2490	2490	0
8	20240605	192600	265051800	2490	2490	2490	2490	0
9	20240605	192500	265051800	2490	2490	2490	2490	0
10	20240605	192400	265051800	2490	2490	2490	2490	0
11	20240605	192300	265051800	2490	2490	2490	2490	0
12	20240605	192200	265051800	2490	2490	2490	2490	0
13	20240605	192100	265051800	2490	2490	2490	2490	0
14	20240605	192000	265051800	2490	2490	2490	2490	0
15	20240605	191900	265051800	2490	2490	2490	2490	0
16	20240605	191800	265051800	2490	2490	2490	2490	0
17	20240605	191700	265051800	2490	2490	2490	2490	0
18	20240605	191600	265051800	2490	2490	2490	2490	0
19	20240605	191500	265051800	2490	2490	2490	2490	0
20	20240605	191400	265051800	2490	2490	2490	2490	0
21	20240605	191300	265051800	2490	2490	2490	2490	0
22	20240605	191200	265051800	2490	2490	2490	2490	0
23	20240605	191100	265051800	2490	2490	2490	2490	0
24	20240605	191000	265051800	2490	2490	2490	2490	0
25	20240605	190900	265051800	2490	2490	2490	2490	0
26	20240605	190800	265051800	2490	2490	2490	2490	0
27	20240605	190700	265051800	2490	2490	2490	2490	0
28	20240605	190600	265051800	2490	2490	2490	2490	0
29	20240605	190500	265051800	2490	2490	2490	2490	0
30	20240605	190400	265051800	2490	2490	2490	2490	0
31	20240605	190300	265051800	2490	2490	2490	2490	0
32	20240605	190200	265051800	2490	2490	2490	2490	1676
33	20240605	190100	265051800	2490	2490	2490	2490	0
34	20240605	190000	265051800	2490	2490	2490	2490	0
35	20240605	185900	265051800	2490	2490	2490	2490	0
36	20240605	185800	265051800	2490	2490	2490	2490	0
37	20240605	185700	265051800	2490	2490	2490	2490	0
38	20240605	185600	265051800	2490	2490	2490	2490	0
39	20240605	185500	265051800	2490	2490	2490	2490	0
40	20240605	185400	265051800	2490	2490	2490	2490	0
41	20240605	185300	265051800	2490	2490	2490	2490	0
42	20240605	185200	265051800	2490	2490	2490	2490	0
43	20240605	185100	265051800	2490	2490	2490	2490	0
44	20240605	185000	265051800	2490	2490	2490	2490	0
45	20240605	184900	265051800	2490	2490	2490	2490	0
46	20240605	184800	265051800	2490	2490	2490	2490	0
47	20240605	184700	265051800	2490	2490	2490	2490	0
48	20240605	184600	265051800	2490	2490	2490	2490	0
49	20240605	184500	265051800	2490	2490	2490	2490	0
50	20240605	184400	265051800	2490	2490	2490	2490	0
51	20240605	184300	265051800	2490	2490	2490	2490	0
52	20240605	184200	265051800	2490	2490	2490	2490	0
53	20240605	184100	265051800	2490	2490	2490	2490	0
54	20240605	184000	265051800	2490	2490	2490	2490	0
55	20240605	183900	265051800	2490	2490	2490	2490	0
56	20240605	183800	265051800	2490	2490	2490	2490	0
57	20240605	183700	265051800	2490	2490	2490	2490	0
58	20240605	183600	265051800	2490	2490	2490	2490	0
59	20240605	183500	265051800	2490	2490	2490	2490	0
60	20240605	183400	265051800	2490	2490	2490	2490	0
61	20240605	183300	265051800	2490	2490	2490	2490	0
62	20240605	183200	265051800	2490	2490	2490	2490	1676
63	20240605	183100	265051800	2490	2490	2490	2490	0
64	20240605	183000	265051800	2490	2490	2490	2490	0
65	20240605	182900	265051800	2490	2490	2490	2490	0
66	20240605	182800	265051800	2490	2490	2490	2490	0
67	20240605	182700	265051800	2490	2490	2490	2490	0
68	20240605	182600	265051800	2490	2490	2490	2490	0
69	20240605	182500	265051800	2490	2490	2490	2490	0
70	20240605	182400	265051800	2490	2490	2490	2490	0
71	20240605	182300	265051800	2490	2490	2490	2490	0
72	20240605	182200	265051800	2490	2490	2490	2490	0
73	20240605	182100	265051800	2490	2490	2490	2490	0
74	20240605	182000	265051800	2490	2490	2490	2490	0
75	20240605	181900	265051800	2490	2490	2490	2490	0
76	20240605	181800	265051800	2490	2490	2490	2490	0
77	20240605	181700	265051800	2490	2490	2490	2490	0
78	20240605	181600	265051800	2490	2490	2490	2490	0
79	20240605	181500	265051800	2490	2490	2490	2490	0
80	20240605	181400	265051800	2490	2490	2490	2490	0
81	20240605	181300	265051800	2490	2490	2490	2490	0
82	20240605	181200	265051800	2490	2490	2490	2490	0
83	20240605	181100	265051800	2490	2490	2490	2490	0
84	20240605	181000	265051800	2490	2490	2490	2490	0
85	20240605	180900	265051800	2490	2490	2490	2490	0
86	20240605	180800	265051800	2490	2490	2490	2490	0
87	20240605	180700	265051800	2490	2490	2490	2490	0
88	20240605	180600	265051800	2490	2490	2490	2490	0
89	20240605	180500	265051800	2490	2490	2490	2490	0
90	20240605	180400	265051800	2490	2490	2490	2490	0
91	20240605	180300	265051800	2490	2490	2490	2490	0
92	20240605	180200	265051800	2490	2490	2490	2490	1676
93	20240605	180100	265051800	2490	2490	2490	2490	0
94	20240605	180000	265051800	2490	2490	2490	2490	0
95	20240605	175900	265051800	2490	2490	2490	2490	0
96	20240605	175800	265051800	2490	2490	2490	2490	0
97	20240605	175700	265051800	2490	2490	2490	2490	0
98	20240605	175600	265051800	2490	2490	2490	2490	0
99	20240605	175500	265051800	2490	2490	2490	2490	0
100	20240605	175400	265051800	2490	2490	2490	2490	0
101	20240605	175300	265051800	2490	2490	2490	2490	0
102	20240605	175200	265051800	2490	2490	2490	2490	0
103	20240605	175100	265051800	2490	2490	2490	2490	0
104	20240605	175000	265051800	2490	2490	2490	2490	0
105	20240605	174900	265051800	2490	2490	2490	2490	0
106	20240605	174800	265051800	2490	2490	2490	2490	0
107	20240605	174700	265051800	2490	2490	2490	2490	0
108	20240605	174600	265051800	2490	2490	2490	2490	0
109	20240605	174500	265051800	2490	2490	2490	2490	0
110	20240605	174400	265051800	2490	2490	2490	2490	0
111	20240605	174300	265051800	2490	2490	2490	2490	0
112	20240605	174200	265051800	2490	2490	2490	2490	0
113	20240605	174100	265051800	2490	2490	2490	2490	0
114	20240605	174000	265051800	2490	2490	2490	2490	0
115	20240605	173900	265051800	2490	2490	2490	2490	0
116	20240605	173800	265051800	2490	2490	2490	2490	0
117	20240605	173700	265051800	2490	2490	2490	2490	0
118	20240605	173600	265051800	2490	2490	2490	2490	0
119	20240605	173500	265051800	2490	2490	2490	2490	0
120	20240605	173400	265051800	2490	2490	2490	2490	0
121	20240605	173300	265051800	2490	2490	2490	2490	0
122	20240605	173200	265051800	2490	2490	2490	2490	1676
123	20240605	173100	265051800	2490	2490	2490	2490	0
124	20240605	173000	265051800	2490	2490	2490	2490	0
125	20240605	172900	265051800	2490	2490	2490	2490	0
126	20240605	172800	265051800	2490	2490	2490	2490	0
127	20240605	172700	265051800	2490	2490	2490	2490	0
128	20240605	172600	265051800	2490	2490	2490	2490	0
129	20240605	172500	265051800	2490	2490	2490	2490	0
130	20240605	172400	265051800	2490	2490	2490	2490	0
131	20240605	172300	265051800	2490	2490	2490	2490	0
132	20240605	172200	265051800	2490	2490	2490	2490	0
133	20240605	172100	265051800	2490	2490	2490	2490	0
134	20240605	172000	265051800	2490	2490	2490	2490	0
135	20240605	171900	265051800	2490	2490	2490	2490	0
136	20240605	171800	265051800	2490	2490	2490	2490	0
137	20240605	171700	265051800	2490	2490	2490	2490	0
138	20240605	171600	265051800	2490	2490	2490	2490	0
139	20240605	171500	265051800	2490	2490	2490	2490	0
140	20240605	171400	265051800	2490	2490	2490	2490	0
141	20240605	171300	265051800	2490	2490	2490	2490	0
142	20240605	171200	265051800	2490	2490	2490	2490	0
143	20240605	171100	265051800	2490	2490	2490	2490	0
144	20240605	171000	265051800	2490	2490	2490	2490	0
145	20240605	170900	265051800	2490	2490	2490	2490	0
146	20240605	170800	265051800	2490	2490	2490	2490	0
147	20240605	170700	265051800	2490	2490	2490	2490	0
148	20240605	170600	265051800	2490	2490	2490	2490	0
149	20240605	170500	265051800	2490	2490	2490	2490	0
150	20240605	170400	265051800	2490	2490	2490	2490	0
151	20240605	170300	265051800	2490	2490	2490	2490	0
152	20240605	170200	265051800	2490	2490	2490	2490	1676
153	20240605	170100	265051800	2490	2490	2490	2490	0
154	20240605	170000	265051800	2490	2490	2490	2490	0
155	20240605	165900	265051800	2490	2490	2490	2490	0
156	20240605	165800	265051800	2490	2490	2490	2490	0
157	20240605	165700	265051800	2490	2490	2490	2490	0
158	20240605	165600	265051800	2490	2490	2490	2490	0
159	20240605	165500	265051800	2490	2490	2490	2490	0
160	20240605	165400	265051800	2490	2490	2490	2490	0
161	20240605	165300	265051800	2490	2490	2490	2490	0
162	20240605	165200	265051800	2490	2490	2490	2490	0
163	20240605	165100	265051800	2490	2490	2490	2490	0
164	20240605	165000	265051800	2490	2490	2490	2490	0
165	20240605	164900	265051800	2490	2490	2490	2490	0
166	20240605	164800	265051800	2490	2490	2490	2490	0
167	20240605	164700	265051800	2490	2490	2490	2490	0
168	20240605	164600	265051800	2490	2490	2490	2490	0
169	20240605	164500	265051800	2490	2490	2490	2490	0
170	20240605	164400	265051800	2490	2490	2490	2490	0
171	20240605	164300	265051800	2490	2490	2490	2490	0
172	20240605	164200	265051800	2490	2490	2490	2490	0
173	20240605	164100	265051800	2490	2490	2490	2490	0
174	20240605	164000	265051800	2490	2490	2490	2490	0
175	20240605	163900	265051800	2490	2490	2490	2490	0
176	20240605	163800	265051800	2490	2490	2490	2490	0
177	20240605	163700	265051800	2490	2490	2490	2490	0
178	20240605	163600	265051800	2490	2490	2490	2490	0
179	20240605	163500	265051800	2490	2490	2490	2490	0
180	20240605	163400	265051800	2490	2490	2490	2490	0
181	20240605	163300	265051800	2490	2490	2490	2490	0
182	20240605	163200	265051800	2490	2490	2490	2490	1676
183	20240605	163100	265051800	2490	2490	2490	2490	0
184	20240605	163000	265051800	2490	2490	2490	2490	0
185	20240605	162900	265051800	2490	2490	2490	2490	0
186	20240605	162800	265051800	2490	2490	2490	2490	0
187	20240605	162700	265051800	2490	2490	2490	2490	0
188	20240605	162600	265051800	2490	2490	2490	2490	0
189	20240605	162500	265051800	2490	2490	2490	2490	0
190	20240605	162400	265051800	2490	2490	2490	2490	0
191	20240605	162300	265051800	2490	2490	2490	2490	0
192	20240605	162200	265051800	2490	2490	2490	2490	0
193	20240605	162100	265051800	2490	2490	2490	2490	0
194	20240605	162000	265051800	2490	2490	2490	2490	0
195	20240605	161900	265051800	2490	2490	2490	2490	0
196	20240605	161800	265051800	2490	2490	2490	2490	0
197	20240605	161700	265051800	2490	2490	2490	2490	0
198	20240605	161600	265051800	2490	2490	2490	2490	0
199	20240605	161500	265051800	2490	2490	2490	2490	0
200	20240605	161400	265051800	2490	2490	2490	2490	0
201	20240605	161300	265051800	2490	2490	2490	2490	0
202	20240605	161200	265051800	2490	2490	2490	2490	0
203	20240605	161100	265051800	2490	2490	2490	2490	0
204	20240605	161000	265051800	2490	2490	2490	2490	0
205	20240605	160900	265051800	2490	2490	2490	2490	0
206	20240605	160800	265051800	2490	2490	2490	2490	0
207	20240605	160700	265051800	2490	2490	2490	2490	0
208	20240605	160600	265051800	2490	2490	2490	2490	0
209	20240605	160500	265051800	2490	2490	2490	2490	0
210	20240605	160400	265051800	2490	2490	2490	2490	0
211	20240605	160300	265051800	2490	2490	2490	2490	0
212	20240605	160200	265051800	2490	2490	2490	2490	1676
213	20240605	160100	265051800	2490	2490	2490	2490	0
214	20240605	160000	265051800	2490	2490	2490	2490	0
215	20240605	155900	265051800	2490	2490	2490	2490	0
216	20240605	155800	265051800	2490	2490	2490	2490	0
217	20240605	155700	265051800	2490	2490	2490	2490	0
218	20240605	155600	265051800	2490	2490	2490	2490	0
219	20240605	155500	265051800	2490	2490	2490	2490	0
220	20240605	155400	265051800	2490	2490	2490	2490	0
221	20240605	155300	265051800	2490	2490	2490	2490	0
222	20240605	155200	265051800	2490	2490	2490	2490	0
223	20240605	155100	265051800	2490	2490	2490	2490	0
224	20240605	155000	265051800	2490	2490	2490	2490	0
225	20240605	154900	265051800	2490	2490	2490	2490	0
226	20240605	154800	265051800	2490	2490	2490	2490	0
227	20240605	154700	265051800	2490	2490	2490	2490	0
228	20240605	154600	265051800	2490	2490	2490	2490	0
229	20240605	154500	265051800	2490	2490	2490	2490	0
230	20240605	154400	265051800	2490	2490	2490	2490	0
231	20240605	154300	265051800	2490	2490	2490	2490	0
232	20240605	154200	265051800	2490	2490	2490	2490	0
233	20240605	154100	265051800	2490	2490	2490	2490	0
234	20240605	154000	265051800	2490	2490	2490	2490	0
235	20240605	153900	265051800	2490	2490	2490	2490	0
236	20240605	153800	265051800	2490	2490	2490	2490	0
237	20240605	153700	265051800	2490	2490	2490	2490	0
238	20240605	153600	265051800	2490	2490	2490	2490	0
239	20240605	153500	265051800	2490	2490	2490	2490	0
240	20240605	153400	265051800	2490	2490	2490	2490	0
241	20240605	153300	265051800	2490	2490	2490	2490	0
242	20240605	153200	265051800	2490	2490	2490	2490	1676
243	20240605	153100	265051800	2490	2490	2490	2490	0
244	20240605	153000	265051800	2490	2490	2490	2490	1676
245	20240605	152900	260878560	2500	2500	2500	2500	0
246	20240605	152800	260878560	2500	2500	2500	2500	0
247	20240605	152700	260878560	2500	2500	2500	2500	0
248	20240605	152600	260878560	2500	2500	2500	2500	0
249	20240605	152500	260878560	2500	2500	2500	2500	0
250	20240605	152400	260878560	2500	2500	2500	2500	0
251	20240605	152300	260878560	2500	2500	2500	2500	0
252	20240605	152200	260878560	2500	2500	2500	2500	0
253	20240605	152100	260878560	2500	2500	2500	2500	0
254	20240605	152000	260878560	2500	2500	2500	2500	0
255	20240605	151900	260878560	2500	2485	2500	2485	46
256	20240605	151800	260764220	2500	2485	2500	2485	59
257	20240605	151700	260617590	2500	2500	2500	2500	1
258	20240605	151600	260615090	2485	2485	2485	2485	150
259	20240605	151500	260242340	2485	2485	2485	2485	101
260	20240605	151400	259991355	2500	2500	2500	2500	0
261	20240605	151300	259991355	2500	2485	2500	2485	5
262	20240605	151200	259978885	2485	2480	2485	2480	151
263	20240605	151100	259603750	2480	2485	2485	2480	4282
264	20240605	151000	248979225	2500	2500	2500	2500	0
265	20240605	150900	248979225	2500	2500	2500	2500	1
266	20240605	150800	248976725	2485	2485	2485	2485	180
267	20240605	150700	248529425	2485	2485	2485	2485	0
268	20240605	150600	248529425	2485	2485	2485	2485	104
269	20240605	150500	248270985	2500	2500	2500	2500	0
270	20240605	150400	248270985	2500	2500	2500	2500	1
271	20240605	150300	248268485	2485	2485	2485	2485	183
272	20240605	150200	247813730	2485	2490	2490	2485	3936
273	20240605	150100	238025700	2495	2495	2495	2495	0
274	20240605	150000	238025700	2495	2495	2495	2495	0
275	20240605	145900	238025700	2495	2495	2495	2495	163
276	20240605	145800	237619015	2500	2500	2500	2500	2
277	20240605	145700	237614015	2500	2500	2500	2500	0
278	20240605	145600	237614015	2500	2500	2500	2500	0
279	20240605	145500	237614015	2500	2500	2500	2500	0
280	20240605	145400	237614015	2500	2500	2500	2500	0
281	20240605	145300	237614015	2500	2500	2500	2500	4
282	20240605	145200	237604015	2500	2500	2500	2500	0
283	20240605	145100	237604015	2500	2500	2500	2500	0
284	20240605	145000	237604015	2500	2500	2500	2500	1
285	20240605	144900	237601515	2495	2495	2495	2495	251
286	20240605	144800	236975270	2500	2500	2500	2500	0
287	20240605	144700	236975270	2500	2500	2500	2500	0
288	20240605	144600	236975270	2500	2500	2500	2500	0
289	20240605	144500	236975270	2500	2500	2500	2500	0
290	20240605	144400	236975270	2500	2500	2500	2500	0
291	20240605	144300	236975270	2500	2500	2500	2500	0
292	20240605	144200	236975270	2500	2500	2500	2500	130
293	20240605	144100	236650270	2500	2500	2500	2500	0
294	20240605	144000	236650270	2500	2500	2500	2500	6601
295	20240605	143900	220147770	2500	2500	2500	2500	0
296	20240605	143800	220147770	2500	2500	2500	2500	0
297	20240605	143700	220147770	2500	2500	2500	2500	0
298	20240605	143600	220147770	2500	2500	2500	2500	0
299	20240605	143500	220147770	2500	2500	2500	2500	270
300	20240605	143400	219472770	2500	2500	2500	2500	0
301	20240605	143300	219472770	2500	2500	2500	2500	0
302	20240605	143200	219472770	2500	2500	2500	2500	3700
303	20240605	143100	210222770	2505	2505	2505	2505	0
304	20240605	143000	210222770	2505	2505	2505	2505	0
305	20240605	142900	210222770	2505	2505	2505	2505	464
306	20240605	142800	209060450	2505	2505	2505	2505	11
307	20240605	142700	209032895	2500	2500	2500	2500	0
308	20240605	142600	209032895	2500	2500	2500	2500	0
309	20240605	142500	209032895	2500	2500	2500	2500	0
310	20240605	142400	209032895	2500	2500	2500	2500	0
311	20240605	142300	209032895	2500	2500	2500	2500	0
312	20240605	142200	209032895	2500	2500	2500	2500	199
313	20240605	142100	208535395	2500	2500	2500	2500	1
314	20240605	142000	208532895	2500	2500	2500	2500	0
315	20240605	141900	208532895	2500	2500	2500	2500	0
316	20240605	141800	208532895	2500	2500	2500	2500	0
317	20240605	141700	208532895	2500	2500	2500	2500	0
318	20240605	141600	208532895	2500	2505	2505	2500	206
319	20240605	141500	208017795	2510	2510	2510	2510	0
320	20240605	141400	208017795	2510	2510	2510	2510	0
321	20240605	141300	208017795	2510	2510	2510	2510	0
322	20240605	141200	208017795	2510	2510	2510	2510	0
323	20240605	141100	208017795	2510	2505	2510	2500	656
324	20240605	141000	206377620	2510	2505	2510	2505	185
325	20240605	140900	205914175	2510	2510	2510	2510	5
326	20240605	140800	205901625	2510	2510	2510	2510	0
327	20240605	140700	205901625	2510	2510	2510	2510	2
328	20240605	140600	205896605	2510	2510	2510	2510	0
329	20240605	140500	205896605	2510	2510	2510	2510	0
330	20240605	140400	205896605	2510	2510	2510	2510	45
331	20240605	140300	205783655	2505	2505	2505	2505	0
332	20240605	140200	205783655	2505	2505	2505	2505	0
333	20240605	140100	205783655	2505	2505	2505	2505	0
334	20240605	140000	205783655	2505	2505	2505	2505	0
335	20240605	135900	205783655	2505	2505	2505	2505	0
336	20240605	135800	205783655	2505	2505	2505	2505	515
337	20240605	135700	204493580	2505	2505	2505	2505	0
338	20240605	135600	204493580	2505	2505	2505	2505	0
339	20240605	135500	204493580	2505	2505	2505	2505	450
340	20240605	135400	203366330	2505	2505	2505	2505	0
341	20240605	135300	203366330	2505	2505	2505	2505	0
342	20240605	135200	203366330	2505	2505	2505	2505	0
343	20240605	135100	203366330	2505	2505	2505	2505	10
344	20240605	135000	203341280	2505	2505	2505	2505	251
345	20240605	134900	202712525	2500	2500	2500	2500	163
346	20240605	134800	202305025	2500	2500	2500	2500	91
347	20240605	134700	202077525	2505	2505	2505	2505	0
348	20240605	134600	202077525	2505	2505	2505	2505	1
349	20240605	134500	202075020	2500	2500	2500	2500	0
350	20240605	134400	202075020	2500	2500	2500	2500	0
351	20240605	134300	202075020	2500	2500	2500	2500	0
352	20240605	134200	202075020	2500	2500	2500	2500	0
353	20240605	134100	202075020	2500	2500	2500	2500	200
354	20240605	134000	201575020	2500	2500	2500	2500	0
355	20240605	133900	201575020	2500	2500	2500	2500	0
356	20240605	133800	201575020	2500	2500	2500	2500	233
357	20240605	133700	200992520	2500	2500	2500	2500	0
358	20240605	133600	200992520	2500	2500	2500	2500	0
359	20240605	133500	200992520	2500	2500	2500	2500	500
360	20240605	133400	199742520	2500	2500	2500	2500	0
361	20240605	133300	199742520	2500	2500	2500	2500	0
362	20240605	133200	199742520	2500	2500	2500	2500	0
363	20240605	133100	199742520	2500	2500	2500	2500	1500
364	20240605	133000	195992520	2500	2500	2500	2500	0
365	20240605	132900	195992520	2500	2500	2500	2500	0
366	20240605	132800	195992520	2500	2500	2500	2500	0
367	20240605	132700	195992520	2500	2500	2500	2500	0
368	20240605	132600	195992520	2500	2500	2500	2500	100
369	20240605	132500	195742520	2500	2500	2500	2500	0
370	20240605	132400	195742520	2500	2500	2500	2500	0
371	20240605	132300	195742520	2500	2500	2500	2500	161
372	20240605	132200	195340020	2500	2500	2500	2500	0
373	20240605	132100	195340020	2500	2500	2500	2500	204
374	20240605	132000	194830020	2500	2500	2500	2500	1325
375	20240605	131900	191517520	2510	2510	2510	2510	0
376	20240605	131800	191517520	2510	2505	2510	2505	34
377	20240605	131700	191432290	2500	2500	2500	2500	0
378	20240605	131600	191432290	2500	2500	2500	2500	0
379	20240605	131500	191432290	2500	2500	2500	2500	0
380	20240605	131400	191432290	2500	2500	2500	2500	0
381	20240605	131300	191432290	2500	2500	2500	2500	50
382	20240605	131200	191307290	2500	2500	2500	2500	7924
383	20240605	131100	171497290	2500	2500	2500	2500	0
384	20240605	131000	171497290	2500	2500	2500	2500	0
385	20240605	130900	171497290	2500	2500	2500	2500	0
386	20240605	130800	171497290	2500	2500	2500	2500	173
387	20240605	130700	171064790	2500	2500	2500	2500	0
388	20240605	130600	171064790	2500	2500	2500	2500	100
389	20240605	130500	170814790	2500	2505	2505	2500	11000
390	20240605	130400	143313665	2505	2505	2505	2505	0
391	20240605	130300	143313665	2505	2505	2505	2505	100
392	20240605	130200	143063165	2505	2505	2505	2505	0
393	20240605	130100	143063165	2505	2505	2505	2505	0
394	20240605	130000	143063165	2505	2505	2505	2505	0
395	20240605	125900	143063165	2505	2505	2505	2505	0
396	20240605	125800	143063165	2505	2505	2505	2505	0
397	20240605	125700	143063165	2505	2505	2505	2505	0
398	20240605	125600	143063165	2505	2505	2505	2505	0
399	20240605	125500	143063165	2505	2505	2505	2505	167
400	20240605	125400	142644830	2505	2505	2505	2505	0
401	20240605	125300	142644830	2505	2510	2510	2505	1002
402	20240605	125200	140134810	2510	2510	2510	2510	0
403	20240605	125100	140134810	2510	2510	2510	2510	20
404	20240605	125000	140084610	2505	2505	2505	2505	0
405	20240605	124900	140084610	2505	2505	2505	2505	200
406	20240605	124800	139583610	2505	2505	2505	2505	0
407	20240605	124700	139583610	2505	2505	2505	2505	0
408	20240605	124600	139583610	2505	2505	2505	2505	0
409	20240605	124500	139583610	2505	2505	2505	2505	0
410	20240605	124400	139583610	2505	2505	2505	2505	0
411	20240605	124300	139583610	2505	2505	2505	2505	0
412	20240605	124200	139583610	2505	2505	2505	2505	0
413	20240605	124100	139583610	2505	2505	2505	2505	0
414	20240605	124000	139583610	2505	2505	2505	2505	0
415	20240605	123900	139583610	2505	2505	2505	2505	0
416	20240605	123800	139583610	2505	2505	2505	2505	0
417	20240605	123700	139583610	2505	2510	2510	2505	400
418	20240605	123600	138581600	2505	2505	2505	2505	0
419	20240605	123500	138581600	2505	2505	2510	2505	540
420	20240605	123400	137228400	2505	2505	2505	2505	2000
421	20240605	123300	132218400	2505	2505	2505	2505	0
422	20240605	123200	132218400	2505	2505	2505	2505	500
423	20240605	123100	130965900	2505	2505	2505	2505	0
424	20240605	123000	130965900	2505	2505	2505	2505	0
425	20240605	122900	130965900	2505	2505	2505	2505	0
426	20240605	122800	130965900	2505	2505	2505	2505	11
427	20240605	122700	130938345	2510	2510	2510	2510	1
428	20240605	122600	130935835	2510	2510	2510	2510	0
429	20240605	122500	130935835	2510	2510	2510	2510	0
430	20240605	122400	130935835	2510	2510	2510	2510	10
431	20240605	122300	130910735	2510	2510	2510	2510	0
432	20240605	122200	130910735	2510	2510	2510	2510	1
433	20240605	122100	130908225	2505	2505	2505	2505	0
434	20240605	122000	130908225	2505	2505	2505	2505	0
435	20240605	121900	130908225	2505	2505	2505	2505	350
436	20240605	121800	130031475	2500	2500	2500	2500	156
437	20240605	121700	129641475	2500	2500	2500	2500	50
438	20240605	121600	129516475	2500	2500	2500	2500	83
439	20240605	121500	129308975	2500	2500	2500	2500	0
440	20240605	121400	129308975	2500	2500	2500	2500	0
441	20240605	121300	129308975	2500	2500	2500	2500	0
442	20240605	121200	129308975	2500	2500	2500	2500	0
443	20240605	121100	129308975	2500	2500	2500	2500	0
444	20240605	121000	129308975	2500	2500	2500	2500	0
445	20240605	120900	129308975	2500	2500	2500	2500	0
446	20240605	120800	129308975	2500	2500	2500	2500	0
447	20240605	120700	129308975	2500	2500	2500	2500	355
448	20240605	120600	128421475	2500	2500	2500	2500	0
449	20240605	120500	128421475	2500	2500	2500	2500	172
450	20240605	120400	127991475	2505	2505	2505	2505	0
451	20240605	120300	127991475	2505	2505	2505	2505	0
452	20240605	120200	127991475	2505	2505	2505	2505	0
453	20240605	120100	127991475	2505	2505	2505	2505	0
454	20240605	120000	127991475	2505	2505	2505	2505	0
455	20240605	115900	127991475	2505	2505	2505	2505	0
456	20240605	115800	127991475	2505	2505	2505	2505	96
457	20240605	115700	127750995	2505	2505	2505	2505	0
458	20240605	115600	127750995	2505	2505	2505	2505	0
459	20240605	115500	127750995	2505	2505	2505	2505	0
460	20240605	115400	127750995	2505	2505	2505	2505	0
461	20240605	115300	127750995	2505	2505	2505	2505	72
462	20240605	115200	127570635	2505	2505	2505	2505	0
463	20240605	115100	127570635	2505	2505	2505	2505	0
464	20240605	115000	127570635	2505	2505	2505	2505	0
465	20240605	114900	127570635	2505	2505	2505	2505	0
466	20240605	114800	127570635	2505	2505	2505	2505	0
467	20240605	114700	127570635	2505	2505	2505	2505	50
468	20240605	114600	127445385	2505	2505	2505	2505	120
469	20240605	114500	127144785	2505	2510	2510	2505	201
470	20240605	114400	126640280	2510	2510	2510	2510	0
471	20240605	114300	126640280	2510	2510	2510	2510	21
472	20240605	114200	126587570	2505	2505	2505	2505	170
473	20240605	114100	126161720	2505	2505	2505	2505	0
474	20240605	114000	126161720	2505	2505	2505	2505	0
475	20240605	113900	126161720	2505	2505	2505	2505	0
476	20240605	113800	126161720	2505	2505	2505	2505	0
477	20240605	113700	126161720	2505	2505	2505	2505	0
478	20240605	113600	126161720	2505	2505	2505	2505	0
479	20240605	113500	126161720	2505	2505	2505	2505	257
480	20240605	113400	125517935	2510	2510	2510	2510	0
481	20240605	113300	125517935	2510	2510	2510	2510	0
482	20240605	113200	125517935	2510	2510	2510	2510	0
483	20240605	113100	125517935	2510	2510	2510	2510	0
484	20240605	113000	125517935	2510	2510	2510	2510	0
485	20240605	112900	125517935	2510	2510	2510	2510	10
486	20240605	112800	125492835	2505	2505	2505	2505	0
487	20240605	112700	125492835	2505	2505	2505	2505	563
488	20240605	112600	124082520	2505	2505	2505	2505	0
489	20240605	112500	124082520	2505	2505	2505	2505	0
490	20240605	112400	124082520	2505	2505	2505	2505	100
491	20240605	112300	123832020	2505	2505	2505	2505	0
492	20240605	112200	123832020	2505	2505	2505	2505	0
493	20240605	112100	123832020	2505	2505	2505	2505	307
494	20240605	112000	123062985	2505	2505	2505	2505	0
495	20240605	111900	123062985	2505	2505	2505	2505	0
496	20240605	111800	123062985	2505	2505	2505	2505	570
497	20240605	111700	121635135	2505	2505	2505	2505	40
498	20240605	111600	121534935	2510	2510	2510	2510	34
499	20240605	111500	121449595	2510	2510	2510	2510	1141
500	20240605	111400	118585685	2510	2505	2510	2505	44
501	20240605	111300	118475390	2505	2505	2505	2505	0
502	20240605	111200	118475390	2505	2505	2505	2505	0
503	20240605	111100	118475390	2505	2505	2505	2505	0
504	20240605	111000	118475390	2505	2505	2505	2505	72
505	20240605	110900	118295030	2505	2505	2505	2505	0
506	20240605	110800	118295030	2505	2505	2505	2505	1
507	20240605	110700	118292525	2505	2505	2505	2505	177
508	20240605	110600	117849140	2500	2500	2500	2500	0
509	20240605	110500	117849140	2500	2505	2505	2500	218
510	20240605	110400	117303985	2510	2510	2510	2510	50
511	20240605	110300	117178485	2505	2505	2505	2505	0
512	20240605	110200	117178485	2505	2505	2505	2505	50
513	20240605	110100	117053235	2510	2510	2510	2510	2
514	20240605	110000	117048215	2510	2510	2510	2510	0
515	20240605	105900	117048215	2510	2510	2510	2510	0
516	20240605	105800	117048215	2510	2505	2510	2505	2356
517	20240605	105700	111145885	2500	2500	2500	2500	0
518	20240605	105600	111145885	2500	2500	2500	2500	666
519	20240605	105500	109480885	2500	2500	2500	2500	0
520	20240605	105400	109480885	2500	2500	2500	2500	569
521	20240605	105300	108058385	2500	2505	2505	2500	8607
522	20240605	105200	86540475	2505	2505	2505	2505	237
523	20240605	105100	85946790	2505	2505	2505	2505	763
524	20240605	105000	84035475	2505	2505	2505	2505	898
525	20240605	104900	81785985	2505	2505	2505	2505	0
526	20240605	104800	81785985	2505	2505	2505	2505	0
527	20240605	104700	81785985	2505	2505	2505	2505	0
528	20240605	104600	81785985	2505	2505	2505	2505	1000
529	20240605	104500	79280985	2505	2505	2505	2505	79
530	20240605	104400	79083090	2500	2500	2500	2500	4
531	20240605	104300	79073090	2500	2500	2500	2500	1071
532	20240605	104200	76395590	2500	2500	2500	2500	0
533	20240605	104100	76395590	2500	2500	2500	2500	1803
534	20240605	104000	71888090	2500	2500	2500	2500	0
535	20240605	103900	71888090	2500	2500	2500	2500	0
536	20240605	103800	71888090	2500	2490	2500	2490	2632
537	20240605	103700	65325015	2490	2490	2490	2490	1
538	20240605	103600	65322525	2490	2490	2490	2490	0
539	20240605	103500	65322525	2490	2490	2490	2490	300
540	20240605	103400	64575525	2490	2490	2490	2490	10
541	20240605	103300	64550625	2485	2485	2485	2485	0
542	20240605	103200	64550625	2485	2485	2485	2485	0
543	20240605	103100	64550625	2485	2485	2485	2485	0
544	20240605	103000	64550625	2485	2485	2485	2485	0
545	20240605	102900	64550625	2485	2485	2485	2485	0
546	20240605	102800	64550625	2485	2485	2485	2485	0
547	20240605	102700	64550625	2485	2485	2485	2485	0
548	20240605	102600	64550625	2485	2485	2485	2485	162
549	20240605	102500	64148055	2485	2485	2485	2485	2
550	20240605	102400	64143085	2485	2485	2485	2485	0
551	20240605	102300	64143085	2485	2485	2485	2485	0
552	20240605	102200	64143085	2485	2485	2485	2485	8
553	20240605	102100	64123205	2490	2490	2490	2490	0
554	20240605	102000	64123205	2490	2490	2490	2490	0
555	20240605	101900	64123205	2490	2490	2490	2490	0
556	20240605	101800	64123205	2490	2490	2490	2490	0
557	20240605	101700	64123205	2490	2490	2490	2490	100
558	20240605	101600	63874205	2485	2485	2485	2485	187
559	20240605	101500	63409510	2485	2485	2485	2485	0
560	20240605	101400	63409510	2485	2485	2485	2485	0
561	20240605	101300	63409510	2485	2485	2485	2485	0
562	20240605	101200	63409510	2485	2485	2485	2485	0
563	20240605	101100	63409510	2485	2485	2485	2485	83
564	20240605	101000	63203255	2490	2490	2490	2490	0
565	20240605	100900	63203255	2490	2490	2490	2490	20
566	20240605	100800	63153455	2490	2490	2490	2490	0
567	20240605	100700	63153455	2490	2490	2490	2490	41
568	20240605	100600	63051365	2490	2490	2490	2490	0
569	20240605	100500	63051365	2490	2490	2490	2490	0
570	20240605	100400	63051365	2490	2490	2490	2490	10
571	20240605	100300	63026465	2490	2490	2490	2490	0
572	20240605	100200	63026465	2490	2490	2490	2490	0
573	20240605	100100	63026465	2490	2485	2490	2485	2
574	20240605	100000	63021490	2480	2490	2495	2480	162
575	20240605	095900	62619665	2490	2480	2490	2480	44
576	20240605	095800	62510525	2495	2495	2495	2495	2
577	20240605	095700	62505535	2480	2480	2480	2480	0
578	20240605	095600	62505535	2480	2495	2495	2480	1207
579	20240605	095500	59512115	2495	2495	2495	2495	3
580	20240605	095400	59504630	2480	2480	2480	2480	0
581	20240605	095300	59504630	2480	2480	2480	2480	0
582	20240605	095200	59504630	2480	2480	2480	2480	400
583	20240605	095100	58512630	2480	2480	2480	2480	106
584	20240605	095000	58249750	2480	2485	2485	2480	2844
585	20240605	094900	51183205	2485	2485	2485	2485	0
586	20240605	094800	51183205	2485	2485	2485	2485	0
587	20240605	094700	51183205	2485	2485	2485	2485	0
588	20240605	094600	51183205	2485	2485	2485	2485	49
589	20240605	094500	51061440	2485	2485	2485	2485	0
590	20240605	094400	51061440	2485	2485	2485	2485	0
591	20240605	094300	51061440	2485	2485	2485	2485	2356
592	20240605	094200	45206780	2485	2490	2490	2485	734
593	20240605	094100	43382620	2485	2485	2485	2485	724
594	20240605	094000	41583480	2490	2490	2490	2490	0
595	20240605	093900	41583480	2490	2490	2490	2490	0
596	20240605	093800	41583480	2490	2490	2490	2490	30
597	20240605	093700	41508780	2490	2490	2490	2490	5
598	20240605	093600	41496330	2490	2490	2490	2490	0
599	20240605	093500	41496330	2490	2490	2490	2490	0
600	20240605	093400	41496330	2490	2490	2490	2490	15
601	20240605	093300	41458980	2490	2490	2490	2490	1
602	20240605	093200	41456490	2490	2490	2490	2490	12
603	20240605	093100	41426610	2490	2490	2490	2490	133
604	20240605	093000	41095440	2490	2490	2490	2490	0
605	20240605	092900	41095440	2490	2490	2490	2490	161
606	20240605	092800	40694550	2490	2490	2490	2490	301
607	20240605	092700	39945060	2490	2490	2490	2490	731
608	20240605	092600	38124870	2490	2490	2490	2490	25
609	20240605	092500	38062620	2490	2490	2490	2490	0
610	20240605	092400	38062620	2490	2490	2490	2490	0
611	20240605	092300	38062620	2490	2490	2490	2490	0
612	20240605	092200	38062620	2490	2490	2490	2490	700
613	20240605	092100	36319620	2485	2485	2485	2485	0
614	20240605	092000	36319620	2485	2485	2485	2485	300
615	20240605	091900	35574120	2495	2495	2495	2495	1
616	20240605	091800	35571625	2490	2490	2490	2490	0
617	20240605	091700	35571625	2490	2490	2490	2490	0
618	20240605	091600	35571625	2490	2490	2490	2490	3
619	20240605	091500	35564155	2490	2490	2490	2490	14
620	20240605	091400	35529295	2490	2490	2490	2490	0
621	20240605	091300	35529295	2490	2490	2490	2490	0
622	20240605	091200	35529295	2490	2490	2490	2490	4
623	20240605	091100	35519335	2485	2485	2485	2485	1000
624	20240605	091000	33034335	2485	2490	2490	2485	9560
625	20240605	090900	9270735	2490	2490	2490	2490	0
626	20240605	090800	9270735	2490	2500	2500	2490	1131
627	20240605	090700	6453205	2505	2505	2505	2505	1
628	20240605	090600	6450700	2510	2510	2510	2510	0
629	20240605	090500	6450700	2510	2510	2510	2510	100
630	20240605	090400	6199700	2510	2510	2510	2510	0
631	20240605	090300	6199700	2510	2510	2510	2510	0
632	20240605	090200	6199700	2510	2510	2510	2510	1261
633	20240605	090100	3034590	2510	2510	2510	2510	0
634	20240605	090000	3034590	2510	2510	2510	2510	1209