KissMeData/066980/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	194600	4704737525	2990	2990	2990	2990	42836
3	20240605	194500	4704737525	2990	2990	2990	2990	0
4	20240605	194400	4704737525	2990	2990	2990	2990	0
5	20240605	194300	4704737525	2990	2990	2990	2990	0
6	20240605	194200	4704737525	2990	2990	2990	2990	0
7	20240605	194100	4704737525	2990	2990	2990	2990	0
8	20240605	194000	4704737525	2990	2990	2990	2990	0
9	20240605	193900	4704737525	2990	2990	2990	2990	0
10	20240605	193800	4704737525	2990	2990	2990	2990	0
11	20240605	193700	4704737525	2990	2990	2990	2990	0
12	20240605	193600	4704737525	2990	2990	2990	2990	0
13	20240605	193500	4704737525	2990	2990	2990	2990	0
14	20240605	193400	4704737525	2990	2990	2990	2990	0
15	20240605	193300	4704737525	2990	2990	2990	2990	0
16	20240605	193200	4704737525	2990	2990	2990	2990	0
17	20240605	193100	4704737525	2990	2990	2990	2990	0
18	20240605	193000	4704737525	2990	2990	2990	2990	0
19	20240605	192900	4704737525	2990	2990	2990	2990	0
20	20240605	192800	4704737525	2990	2990	2990	2990	0
21	20240605	192700	4704737525	2990	2990	2990	2990	0
22	20240605	192600	4704737525	2990	2990	2990	2990	0
23	20240605	192500	4704737525	2990	2990	2990	2990	0
24	20240605	192400	4704737525	2990	2990	2990	2990	0
25	20240605	192300	4704737525	2990	2990	2990	2990	0
26	20240605	192200	4704737525	2990	2990	2990	2990	0
27	20240605	192100	4704737525	2990	2990	2990	2990	0
28	20240605	192000	4704737525	2990	2990	2990	2990	0
29	20240605	191900	4704737525	2990	2990	2990	2990	0
30	20240605	191800	4704737525	2990	2990	2990	2990	0
31	20240605	191700	4704737525	2990	2990	2990	2990	0
32	20240605	191600	4704737525	2990	2990	2990	2990	42836
33	20240605	191500	4704737525	2990	2990	2990	2990	0
34	20240605	191400	4704737525	2990	2990	2990	2990	0
35	20240605	191300	4704737525	2990	2990	2990	2990	0
36	20240605	191200	4704737525	2990	2990	2990	2990	0
37	20240605	191100	4704737525	2990	2990	2990	2990	0
38	20240605	191000	4704737525	2990	2990	2990	2990	0
39	20240605	190900	4704737525	2990	2990	2990	2990	0
40	20240605	190800	4704737525	2990	2990	2990	2990	0
41	20240605	190700	4704737525	2990	2990	2990	2990	0
42	20240605	190600	4704737525	2990	2990	2990	2990	0
43	20240605	190500	4704737525	2990	2990	2990	2990	0
44	20240605	190400	4704737525	2990	2990	2990	2990	0
45	20240605	190300	4704737525	2990	2990	2990	2990	0
46	20240605	190200	4704737525	2990	2990	2990	2990	0
47	20240605	190100	4704737525	2990	2990	2990	2990	0
48	20240605	190000	4704737525	2990	2990	2990	2990	0
49	20240605	185900	4704737525	2990	2990	2990	2990	0
50	20240605	185800	4704737525	2990	2990	2990	2990	0
51	20240605	185700	4704737525	2990	2990	2990	2990	0
52	20240605	185600	4704737525	2990	2990	2990	2990	0
53	20240605	185500	4704737525	2990	2990	2990	2990	0
54	20240605	185400	4704737525	2990	2990	2990	2990	0
55	20240605	185300	4704737525	2990	2990	2990	2990	0
56	20240605	185200	4704737525	2990	2990	2990	2990	0
57	20240605	185100	4704737525	2990	2990	2990	2990	0
58	20240605	185000	4704737525	2990	2990	2990	2990	0
59	20240605	184900	4704737525	2990	2990	2990	2990	0
60	20240605	184800	4704737525	2990	2990	2990	2990	0
61	20240605	184700	4704737525	2990	2990	2990	2990	0
62	20240605	184600	4704737525	2990	2990	2990	2990	42836
63	20240605	184500	4704737525	2990	2990	2990	2990	0
64	20240605	184400	4704737525	2990	2990	2990	2990	0
65	20240605	184300	4704737525	2990	2990	2990	2990	0
66	20240605	184200	4704737525	2990	2990	2990	2990	0
67	20240605	184100	4704737525	2990	2990	2990	2990	0
68	20240605	184000	4704737525	2990	2990	2990	2990	0
69	20240605	183900	4704737525	2990	2990	2990	2990	0
70	20240605	183800	4704737525	2990	2990	2990	2990	0
71	20240605	183700	4704737525	2990	2990	2990	2990	0
72	20240605	183600	4704737525	2990	2990	2990	2990	0
73	20240605	183500	4704737525	2990	2990	2990	2990	0
74	20240605	183400	4704737525	2990	2990	2990	2990	0
75	20240605	183300	4704737525	2990	2990	2990	2990	0
76	20240605	183200	4704737525	2990	2990	2990	2990	0
77	20240605	183100	4704737525	2990	2990	2990	2990	0
78	20240605	183000	4704737525	2990	2990	2990	2990	0
79	20240605	182900	4704737525	2990	2990	2990	2990	0
80	20240605	182800	4704737525	2990	2990	2990	2990	0
81	20240605	182700	4704737525	2990	2990	2990	2990	0
82	20240605	182600	4704737525	2990	2990	2990	2990	0
83	20240605	182500	4704737525	2990	2990	2990	2990	0
84	20240605	182400	4704737525	2990	2990	2990	2990	0
85	20240605	182300	4704737525	2990	2990	2990	2990	0
86	20240605	182200	4704737525	2990	2990	2990	2990	0
87	20240605	182100	4704737525	2990	2990	2990	2990	0
88	20240605	182000	4704737525	2990	2990	2990	2990	0
89	20240605	181900	4704737525	2990	2990	2990	2990	0
90	20240605	181800	4704737525	2990	2990	2990	2990	0
91	20240605	181700	4704737525	2990	2990	2990	2990	0
92	20240605	181600	4704737525	2990	2990	2990	2990	42836
93	20240605	181500	4704737525	2990	2990	2990	2990	0
94	20240605	181400	4704737525	2990	2990	2990	2990	0
95	20240605	181300	4704737525	2990	2990	2990	2990	0
96	20240605	181200	4704737525	2990	2990	2990	2990	0
97	20240605	181100	4704737525	2990	2990	2990	2990	0
98	20240605	181000	4704737525	2990	2990	2990	2990	0
99	20240605	180900	4704737525	2990	2990	2990	2990	0
100	20240605	180800	4704737525	2990	2990	2990	2990	0
101	20240605	180700	4704737525	2990	2990	2990	2990	0
102	20240605	180600	4704737525	2990	2990	2990	2990	0
103	20240605	180500	4704737525	2990	2990	2990	2990	0
104	20240605	180400	4704737525	2990	2990	2990	2990	0
105	20240605	180300	4704737525	2990	2990	2990	2990	0
106	20240605	180200	4704737525	2990	2990	2990	2990	0
107	20240605	180100	4704737525	2990	2990	2990	2990	0
108	20240605	180000	4704737525	2990	2990	2990	2990	0
109	20240605	175900	4704737525	2990	2990	2990	2990	0
110	20240605	175800	4704737525	2990	2990	2990	2990	0
111	20240605	175700	4704737525	2990	2990	2990	2990	0
112	20240605	175600	4704737525	2990	2990	2990	2990	0
113	20240605	175500	4704737525	2990	2990	2990	2990	0
114	20240605	175400	4704737525	2990	2990	2990	2990	0
115	20240605	175300	4704737525	2990	2990	2990	2990	0
116	20240605	175200	4704737525	2990	2990	2990	2990	0
117	20240605	175100	4704737525	2990	2990	2990	2990	0
118	20240605	175000	4704737525	2990	2990	2990	2990	0
119	20240605	174900	4704737525	2990	2990	2990	2990	0
120	20240605	174800	4704737525	2990	2990	2990	2990	0
121	20240605	174700	4704737525	2990	2990	2990	2990	0
122	20240605	174600	4704737525	2990	2990	2990	2990	42836
123	20240605	174500	4704737525	2990	2990	2990	2990	0
124	20240605	174400	4704737525	2990	2990	2990	2990	0
125	20240605	174300	4704737525	2990	2990	2990	2990	0
126	20240605	174200	4704737525	2990	2990	2990	2990	0
127	20240605	174100	4704737525	2990	2990	2990	2990	0
128	20240605	174000	4704737525	2990	2990	2990	2990	0
129	20240605	173900	4704737525	2990	2990	2990	2990	0
130	20240605	173800	4704737525	2990	2990	2990	2990	0
131	20240605	173700	4704737525	2990	2990	2990	2990	0
132	20240605	173600	4704737525	2990	2990	2990	2990	0
133	20240605	173500	4704737525	2990	2990	2990	2990	0
134	20240605	173400	4704737525	2990	2990	2990	2990	0
135	20240605	173300	4704737525	2990	2990	2990	2990	0
136	20240605	173200	4704737525	2990	2990	2990	2990	0
137	20240605	173100	4704737525	2990	2990	2990	2990	0
138	20240605	173000	4704737525	2990	2990	2990	2990	0
139	20240605	172900	4704737525	2990	2990	2990	2990	0
140	20240605	172800	4704737525	2990	2990	2990	2990	0
141	20240605	172700	4704737525	2990	2990	2990	2990	0
142	20240605	172600	4704737525	2990	2990	2990	2990	0
143	20240605	172500	4704737525	2990	2990	2990	2990	0
144	20240605	172400	4704737525	2990	2990	2990	2990	0
145	20240605	172300	4704737525	2990	2990	2990	2990	0
146	20240605	172200	4704737525	2990	2990	2990	2990	0
147	20240605	172100	4704737525	2990	2990	2990	2990	0
148	20240605	172000	4704737525	2990	2990	2990	2990	0
149	20240605	171900	4704737525	2990	2990	2990	2990	0
150	20240605	171800	4704737525	2990	2990	2990	2990	0
151	20240605	171700	4704737525	2990	2990	2990	2990	0
152	20240605	171600	4704737525	2990	2990	2990	2990	42836
153	20240605	171500	4704737525	2990	2990	2990	2990	0
154	20240605	171400	4704737525	2990	2990	2990	2990	0
155	20240605	171300	4704737525	2990	2990	2990	2990	0
156	20240605	171200	4704737525	2990	2990	2990	2990	0
157	20240605	171100	4704737525	2990	2990	2990	2990	0
158	20240605	171000	4704737525	2990	2990	2990	2990	0
159	20240605	170900	4704737525	2990	2990	2990	2990	0
160	20240605	170800	4704737525	2990	2990	2990	2990	0
161	20240605	170700	4704737525	2990	2990	2990	2990	0
162	20240605	170600	4704737525	2990	2990	2990	2990	0
163	20240605	170500	4704737525	2990	2990	2990	2990	0
164	20240605	170400	4704737525	2990	2990	2990	2990	0
165	20240605	170300	4704737525	2990	2990	2990	2990	0
166	20240605	170200	4704737525	2990	2990	2990	2990	0
167	20240605	170100	4704737525	2990	2990	2990	2990	0
168	20240605	170000	4704737525	2990	2990	2990	2990	0
169	20240605	165900	4704737525	2990	2990	2990	2990	0
170	20240605	165800	4704737525	2990	2990	2990	2990	0
171	20240605	165700	4704737525	2990	2990	2990	2990	0
172	20240605	165600	4704737525	2990	2990	2990	2990	0
173	20240605	165500	4704737525	2990	2990	2990	2990	0
174	20240605	165400	4704737525	2990	2990	2990	2990	0
175	20240605	165300	4704737525	2990	2990	2990	2990	0
176	20240605	165200	4704737525	2990	2990	2990	2990	0
177	20240605	165100	4704737525	2990	2990	2990	2990	0
178	20240605	165000	4704737525	2990	2990	2990	2990	0
179	20240605	164900	4704737525	2990	2990	2990	2990	0
180	20240605	164800	4704737525	2990	2990	2990	2990	0
181	20240605	164700	4704737525	2990	2990	2990	2990	0
182	20240605	164600	4704737525	2990	2990	2990	2990	42836
183	20240605	164500	4704737525	2990	2990	2990	2990	0
184	20240605	164400	4704737525	2990	2990	2990	2990	0
185	20240605	164300	4704737525	2990	2990	2990	2990	0
186	20240605	164200	4704737525	2990	2990	2990	2990	0
187	20240605	164100	4704737525	2990	2990	2990	2990	0
188	20240605	164000	4704737525	2990	2990	2990	2990	0
189	20240605	163900	4704737525	2990	2990	2990	2990	0
190	20240605	163800	4704737525	2990	2990	2990	2990	0
191	20240605	163700	4704737525	2990	2990	2990	2990	0
192	20240605	163600	4704737525	2990	2990	2990	2990	0
193	20240605	163500	4704737525	2990	2990	2990	2990	0
194	20240605	163400	4704737525	2990	2990	2990	2990	0
195	20240605	163300	4704737525	2990	2990	2990	2990	0
196	20240605	163200	4704737525	2990	2990	2990	2990	0
197	20240605	163100	4704737525	2990	2990	2990	2990	0
198	20240605	163000	4704737525	2990	2990	2990	2990	0
199	20240605	162900	4704737525	2990	2990	2990	2990	0
200	20240605	162800	4704737525	2990	2990	2990	2990	0
201	20240605	162700	4704737525	2990	2990	2990	2990	0
202	20240605	162600	4704737525	2990	2990	2990	2990	0
203	20240605	162500	4704737525	2990	2990	2990	2990	0
204	20240605	162400	4704737525	2990	2990	2990	2990	0
205	20240605	162300	4704737525	2990	2990	2990	2990	0
206	20240605	162200	4704737525	2990	2990	2990	2990	0
207	20240605	162100	4704737525	2990	2990	2990	2990	0
208	20240605	162000	4704737525	2990	2990	2990	2990	0
209	20240605	161900	4704737525	2990	2990	2990	2990	0
210	20240605	161800	4704737525	2990	2990	2990	2990	0
211	20240605	161700	4704737525	2990	2990	2990	2990	0
212	20240605	161600	4704737525	2990	2990	2990	2990	42836
213	20240605	161500	4704737525	2990	2990	2990	2990	0
214	20240605	161400	4704737525	2990	2990	2990	2990	0
215	20240605	161300	4704737525	2990	2990	2990	2990	0
216	20240605	161200	4704737525	2990	2990	2990	2990	0
217	20240605	161100	4704737525	2990	2990	2990	2990	0
218	20240605	161000	4704737525	2990	2990	2990	2990	0
219	20240605	160900	4704737525	2990	2990	2990	2990	0
220	20240605	160800	4704737525	2990	2990	2990	2990	0
221	20240605	160700	4704737525	2990	2990	2990	2990	0
222	20240605	160600	4704737525	2990	2990	2990	2990	0
223	20240605	160500	4704737525	2990	2990	2990	2990	0
224	20240605	160400	4704737525	2990	2990	2990	2990	0
225	20240605	160300	4704737525	2990	2990	2990	2990	0
226	20240605	160200	4704737525	2990	2990	2990	2990	0
227	20240605	160100	4704737525	2990	2990	2990	2990	0
228	20240605	160000	4704737525	2990	2990	2990	2990	0
229	20240605	155900	4704737525	2990	2990	2990	2990	0
230	20240605	155800	4704737525	2990	2990	2990	2990	0
231	20240605	155700	4704737525	2990	2990	2990	2990	0
232	20240605	155600	4704737525	2990	2990	2990	2990	0
233	20240605	155500	4704737525	2990	2990	2990	2990	0
234	20240605	155400	4704737525	2990	2990	2990	2990	0
235	20240605	155300	4704737525	2990	2990	2990	2990	0
236	20240605	155200	4704737525	2990	2990	2990	2990	0
237	20240605	155100	4704737525	2990	2990	2990	2990	0
238	20240605	155000	4704737525	2990	2990	2990	2990	0
239	20240605	154900	4704737525	2990	2990	2990	2990	0
240	20240605	154800	4704737525	2990	2990	2990	2990	0
241	20240605	154700	4704737525	2990	2990	2990	2990	0
242	20240605	154600	4704737525	2990	2990	2990	2990	42836
243	20240605	154500	4704737525	2990	2990	2990	2990	0
244	20240605	154400	4704737525	2990	2990	2990	2990	0
245	20240605	154300	4704737525	2990	2990	2990	2990	0
246	20240605	154200	4704737525	2990	2990	2990	2990	0
247	20240605	154100	4704737525	2990	2990	2990	2990	0
248	20240605	154000	4704737525	2990	2990	2990	2990	0
249	20240605	153900	4704737525	2990	2990	2990	2990	0
250	20240605	153800	4704737525	2990	2990	2990	2990	0
251	20240605	153700	4704737525	2990	2990	2990	2990	0
252	20240605	153600	4704737525	2990	2990	2990	2990	0
253	20240605	153500	4704737525	2990	2990	2990	2990	0
254	20240605	153400	4704737525	2990	2990	2990	2990	0
255	20240605	153300	4704737525	2990	2990	2990	2990	0
256	20240605	153200	4704737525	2990	2990	2990	2990	0
257	20240605	153100	4704737525	2990	2990	2990	2990	0
258	20240605	153000	4704737525	2990	2990	2990	2990	42836
259	20240605	152900	4576657885	2995	2995	2995	2995	0
260	20240605	152800	4576657885	2995	2995	2995	2995	0
261	20240605	152700	4576657885	2995	2995	2995	2995	0
262	20240605	152600	4576657885	2995	2995	2995	2995	0
263	20240605	152500	4576657885	2995	2995	2995	2995	0
264	20240605	152400	4576657885	2995	2995	2995	2995	0
265	20240605	152300	4576657885	2995	2995	2995	2995	0
266	20240605	152200	4576657885	2995	2995	2995	2995	0
267	20240605	152100	4576657885	2995	2995	2995	2995	0
268	20240605	152000	4576657885	2995	2995	2995	2995	0
269	20240605	151900	4576657885	2995	2995	3000	2995	4432
270	20240605	151800	4563375895	2995	3000	3000	2995	2566
271	20240605	151700	4555687220	3000	3010	3010	3000	7066
272	20240605	151600	4534489210	3010	3010	3010	3000	6855
273	20240605	151500	4513918520	3010	3005	3010	3000	882
274	20240605	151400	4511269485	3005	3005	3005	3005	2813
275	20240605	151300	4502816420	3005	3005	3005	3005	253
276	20240605	151200	4502056155	3005	3005	3005	3005	162
277	20240605	151100	4501569345	3005	3000	3010	3000	1455
278	20240605	151000	4497203800	3010	3005	3010	3000	4589
279	20240605	150900	4483411395	3000	3005	3010	2995	593
280	20240605	150800	4481627785	3010	2990	3010	2990	21788
281	20240605	150700	4416379195	2990	2995	3000	2990	5891
282	20240605	150600	4398736350	3000	3000	3000	2995	2318
283	20240605	150500	4391793010	3000	3000	3005	2995	1431
284	20240605	150400	4387501485	3000	2995	3005	2995	5430
285	20240605	150300	4371218375	2995	3000	3005	2995	1616
286	20240605	150200	4366372940	3005	3000	3005	3000	15
287	20240605	150100	4366327895	3000	2995	3005	2995	12196
288	20240605	150000	4329755565	2990	2995	2995	2990	13105
289	20240605	145900	4290571610	2995	2995	3000	2995	2163
290	20240605	145800	4284093415	3000	2995	3000	2995	2155
291	20240605	145700	4277639175	3000	2995	3000	2995	2790
292	20240605	145600	4269282355	3000	3000	3000	2995	1444
293	20240605	145500	4264957525	2995	3000	3000	2995	3053
294	20240605	145400	4255813625	3000	3000	3000	2995	321
295	20240605	145300	4254851325	3000	2990	3000	2990	3709
296	20240605	145200	4243749380	2995	2995	2995	2995	260
297	20240605	145100	4242970680	2995	2995	2995	2995	242
298	20240605	145000	4242245890	2995	2995	2995	2990	974
299	20240605	144900	4239333055	2995	2990	2995	2990	3209
300	20240605	144800	4229734600	2995	2995	2995	2995	7
301	20240605	144700	4229713635	2990	2990	2990	2990	41
302	20240605	144600	4229591045	2995	2995	2995	2990	697
303	20240605	144500	4227506285	2990	2995	2995	2990	4116
304	20240605	144400	4215183865	2995	2990	2995	2990	50
305	20240605	144300	4215034165	2995	2995	3000	2990	7383
306	20240605	144200	4192950660	2995	2995	2995	2995	437
307	20240605	144100	4191641845	2995	2990	2995	2990	338
308	20240605	144000	4190630610	2990	2990	2990	2990	0
309	20240605	143900	4190630610	2990	2990	2995	2990	441
310	20240605	143800	4189310160	2990	2995	2995	2990	202
311	20240605	143700	4188705670	3000	3000	3000	3000	6
312	20240605	143600	4188687670	3000	2990	3000	2990	161
313	20240605	143500	4188206240	3000	2995	3000	2990	712
314	20240605	143400	4186077215	2995	2995	2995	2995	1224
315	20240605	143300	4182411335	2995	3000	3000	2995	37
316	20240605	143200	4182300440	2990	2990	2990	2990	20
317	20240605	143100	4182240640	3000	2995	3000	2990	1572
318	20240605	143000	4177538610	2990	2995	2995	2990	991
319	20240605	142900	4174570740	2990	2990	2995	2990	1368
320	20240605	142800	4170479420	2990	2995	2995	2990	125
321	20240605	142700	4170105550	2995	3000	3000	2995	2310
322	20240605	142600	4163184260	3000	3000	3000	3000	205
323	20240605	142500	4162569260	3000	3000	3000	2995	103
324	20240605	142400	4162260265	3000	3000	3000	2995	50
325	20240605	142300	4162110320	3000	3005	3005	3000	154
326	20240605	142200	4161648270	3000	3005	3005	3000	88
327	20240605	142100	4161384020	3005	3000	3005	3000	270
328	20240605	142000	4160573620	3000	3000	3010	3000	7209
329	20240605	141900	4138941770	3010	3010	3010	3000	2120
330	20240605	141800	4132561310	3010	3015	3015	3000	1468
331	20240605	141700	4128140410	3015	3010	3015	3005	7732
332	20240605	141600	4104872895	3010	3000	3015	3000	2397
333	20240605	141500	4097658310	3010	3005	3010	3000	525
334	20240605	141400	4096080600	3005	3005	3005	3005	15
335	20240605	141300	4096035525	3005	3000	3005	3000	29
336	20240605	141200	4095948520	3000	3000	3000	3000	34
337	20240605	141100	4095846520	3005	3005	3005	3005	517
338	20240605	141000	4094292935	3005	2985	3005	2985	12040
339	20240605	140900	4058239695	2990	2990	2990	2990	1287
340	20240605	140800	4054391565	2990	2990	2990	2990	10
341	20240605	140700	4054361665	2985	2985	2990	2985	4285
342	20240605	140600	4041551015	2985	2995	2995	2985	1389
343	20240605	140500	4037397565	2985	2985	2995	2985	2844
344	20240605	140400	4028894600	2985	2990	2990	2985	2108
345	20240605	140300	4022592070	2990	2995	2995	2990	6976
346	20240605	140200	4001733805	2995	2990	2995	2990	162
347	20240605	140100	4001249415	2995	2995	2995	2995	974
348	20240605	140000	3998332285	2995	2995	2995	2990	565
349	20240605	135900	3996640170	2995	2990	2995	2990	619
350	20240605	135800	3994786795	2990	2990	2990	2990	601
351	20240605	135700	3992989805	2990	2990	3000	2990	1250
352	20240605	135600	3989251805	3000	2995	3000	2995	274
353	20240605	135500	3988429995	2990	2990	2990	2990	1200
354	20240605	135400	3984841995	2990	2995	2995	2990	220
355	20240605	135300	3984183595	2990	2995	2995	2990	807
356	20240605	135200	3981766645	2995	2990	2995	2990	687
357	20240605	135100	3979712500	2990	2990	2990	2990	810
358	20240605	135000	3977290600	2995	2990	2995	2990	551
359	20240605	134900	3975643105	2990	2985	2990	2985	2308
360	20240605	134800	3968752725	2995	2985	2995	2985	49
361	20240605	134700	3968606440	2985	2990	2990	2985	168
362	20240605	134600	3968104170	2985	2990	2990	2985	1723
363	20240605	134500	3962953380	3000	3000	3000	3000	44
364	20240605	134400	3962821380	2985	2985	2985	2985	56
365	20240605	134300	3962654220	2985	2995	3005	2985	3001
366	20240605	134200	3953681170	3005	2995	3005	2995	132
367	20240605	134100	3953285810	2990	3000	3005	2990	3215
368	20240605	134000	3943658220	2995	3000	3005	2995	7269
369	20240605	133900	3921879930	3005	3000	3005	3000	134
370	20240605	133800	3921477725	3000	3000	3000	3000	1975
371	20240605	133700	3915552725	3000	3000	3000	3000	408
372	20240605	133600	3914328725	2995	3000	3000	2995	285
373	20240605	133500	3913473830	3000	3000	3000	3000	200
374	20240605	133400	3912873830	3000	3000	3000	3000	601
375	20240605	133300	3911070830	3000	3000	3000	3000	1100
376	20240605	133200	3907770830	3000	3005	3005	2995	598
377	20240605	133100	3905978795	3000	3000	3000	2995	737
378	20240605	133000	3903767895	3000	2990	3000	2990	2337
379	20240605	132900	3896766760	2995	2995	2995	2995	81
380	20240605	132800	3896524165	2990	2990	2990	2985	1100
381	20240605	132700	3893235470	2990	2985	2990	2985	334
382	20240605	132600	3892238455	2990	2985	2990	2985	552
383	20240605	132500	3890590725	2990	2985	3000	2985	2167
384	20240605	132400	3884114130	2985	2990	2990	2985	2146
385	20240605	132300	3877701020	2990	2995	2995	2990	1360
386	20240605	132200	3873632070	2990	2990	2990	2990	10
387	20240605	132100	3873602170	2990	2990	2990	2990	334
388	20240605	132000	3872603510	2990	2995	2995	2990	3253
389	20240605	131900	3862876990	2995	2995	2995	2995	424
390	20240605	131800	3861607110	2995	2995	2995	2990	731
391	20240605	131700	3859421265	2995	3000	3000	2995	931
392	20240605	131600	3856631925	2995	3000	3000	2995	508
393	20240605	131500	3855110460	3000	2995	3000	2995	590
394	20240605	131400	3853342760	2995	2995	2995	2995	344
395	20240605	131300	3852312480	2995	2995	2995	2995	1646
396	20240605	131200	3847382710	2995	3000	3000	2995	424
397	20240605	131100	3846112805	2990	2995	3000	2990	7145
398	20240605	131000	3824743015	2995	2990	2995	2990	339
399	20240605	130900	3823727875	2995	2995	2995	2990	1481
400	20240605	130800	3819297530	3000	2995	3010	2995	1394
401	20240605	130700	3815121050	2995	2995	3000	2990	2438
402	20240605	130600	3807818570	3000	3000	3000	2995	575
403	20240605	130500	3806093580	3000	3000	3010	2995	5701
404	20240605	130400	3788963955	3005	3005	3005	3000	2199
405	20240605	130300	3782366920	3005	3005	3005	3005	415
406	20240605	130200	3781119845	3005	3010	3010	3005	31
407	20240605	130100	3781026670	3010	3005	3015	3000	147
408	20240605	130000	3780584035	3000	3005	3005	3000	329
409	20240605	125900	3779596960	3005	3005	3005	3005	75
410	20240605	125800	3779371585	3005	3000	3005	3000	3546
411	20240605	125700	3768730735	3000	3010	3010	3000	435
412	20240605	125600	3767425085	3010	3015	3015	3000	1434
413	20240605	125500	3763108560	3015	3005	3015	3000	1222
414	20240605	125400	3759430775	3010	3000	3010	3000	1607
415	20240605	125300	3754596040	3000	3000	3010	3000	2383
416	20240605	125200	3747430105	2990	2995	3000	2990	3015
417	20240605	125100	3738396845	3000	2990	3000	2985	2499
418	20240605	125000	3730928715	2990	2995	2995	2985	591
419	20240605	124900	3729160870	2995	3000	3000	2985	2131
420	20240605	124800	3722789085	2990	2985	3000	2985	2011
421	20240605	124700	3716784520	2985	2985	2985	2985	5163
422	20240605	124600	3701372965	2985	2985	2990	2985	1618
423	20240605	124500	3696542825	2985	2990	2990	2985	2240
424	20240605	124400	3689852725	2990	2990	2990	2985	327
425	20240605	124300	3688875540	2985	2990	2990	2985	4179
426	20240605	124200	3676381585	2990	3000	3000	2990	1871
427	20240605	124100	3670784695	2990	2995	2995	2990	4996
428	20240605	124000	3655827415	3000	3000	3000	2995	440
429	20240605	123900	3654507420	3000	3000	3000	3000	251
430	20240605	123800	3653754420	3000	3005	3005	3000	5918
431	20240605	123700	3636000365	3005	3000	3005	3000	1667
432	20240605	123600	3630999360	3000	3000	3005	3000	12674
433	20240605	123500	3592977325	3000	3015	3015	3000	1131
434	20240605	123400	3589581500	3005	3015	3015	3005	4561
435	20240605	123300	3575875295	3015	3015	3015	3005	1017
436	20240605	123200	3572819040	3010	3010	3010	3005	2305
437	20240605	123100	3565885990	3015	3015	3015	3015	112
438	20240605	123000	3565548310	3020	3015	3020	3010	1074
439	20240605	122900	3562314455	3015	3015	3015	3015	631
440	20240605	122800	3560411990	3015	3015	3015	3015	52
441	20240605	122700	3560255210	3010	3010	3015	3010	1292
442	20240605	122600	3556366285	3010	3005	3010	3005	251
443	20240605	122500	3555610815	3010	3010	3010	3005	2880
444	20240605	122400	3546954635	3010	3010	3015	3010	713
445	20240605	122300	3544808455	3010	3005	3010	3005	286
446	20240605	122200	3543947845	3000	3010	3010	3000	3006
447	20240605	122100	3534916035	3010	3010	3010	3005	1135
448	20240605	122000	3531502695	3010	3010	3010	3010	0
449	20240605	121900	3531502695	3010	3010	3010	3010	66
450	20240605	121800	3531304035	3010	3010	3010	3010	460
451	20240605	121700	3529919435	3005	3010	3010	3005	128
452	20240605	121600	3529534585	3010	3010	3010	3010	100
453	20240605	121500	3529233585	3010	3010	3010	3010	951
454	20240605	121400	3526371075	3015	3015	3015	3015	0
455	20240605	121300	3526371075	3015	3015	3015	3015	2
456	20240605	121200	3526365045	3015	3015	3015	3015	11
457	20240605	121100	3526331880	3015	3005	3015	3005	310
458	20240605	121000	3525400230	3015	3005	3015	3005	123
459	20240605	120900	3525029785	3015	3015	3015	3015	100
460	20240605	120800	3524728285	3000	3000	3000	3000	25
461	20240605	120700	3524653285	3000	3005	3005	3000	3477
462	20240605	120600	3514218620	3005	3010	3015	3005	3668
463	20240605	120500	3503180415	3015	3020	3020	3015	183
464	20240605	120400	3502628005	3015	3015	3020	3015	140
465	20240605	120300	3502205765	3015	3005	3015	3005	1347
466	20240605	120200	3498152295	3005	3005	3005	3000	974
467	20240605	120100	3495225525	3005	3005	3005	3000	774
468	20240605	120000	3492900295	3005	3000	3005	3000	776
469	20240605	115900	3490568670	3000	3000	3000	3000	2203
470	20240605	115800	3483959670	3000	3000	3005	3000	2400
471	20240605	115700	3476759370	3000	3000	3005	3000	1066
472	20240605	115600	3473561320	3000	3000	3010	3000	1223
473	20240605	115500	3469891640	3000	3000	3005	3000	11637
474	20240605	115400	3434980635	3000	3010	3010	3000	15211
475	20240605	115300	3389319765	3010	3010	3015	3010	35
476	20240605	115200	3389214360	3010	3010	3015	3010	242
477	20240605	115100	3388484840	3010	3005	3010	3005	178
478	20240605	115000	3387949330	3005	3015	3015	3005	1419
479	20240605	114900	3383682035	3005	3015	3015	3005	1715
480	20240605	114800	3378528410	3005	3010	3015	3005	1967
481	20240605	114700	3372616305	3010	3010	3015	3005	1077
482	20240605	114600	3369374665	3010	3015	3015	3010	1357
483	20240605	114500	3365289910	3010	3015	3020	3010	3763
484	20240605	114400	3353955170	3015	3015	3020	3015	1459
485	20240605	114300	3349556090	3020	3015	3020	3015	316
486	20240605	114200	3348603035	3015	3020	3025	3015	835
487	20240605	114100	3346083240	3020	3025	3025	3015	1277
488	20240605	114000	3342226245	3020	3020	3030	3020	805
489	20240605	113900	3339793915	3025	3020	3030	3020	179
490	20240605	113800	3339252345	3020	3025	3030	3020	1821
491	20240605	113700	3333746215	3025	3030	3030	3025	136
492	20240605	113600	3333334390	3030	3030	3035	3025	1188
493	20240605	113500	3329734635	3030	3025	3030	3025	177
494	20240605	113400	3329198410	3030	3030	3035	3025	549
495	20240605	113300	3327534975	3030	3025	3030	3025	1380
496	20240605	113200	3323358850	3030	3025	3030	3020	2526
497	20240605	113100	3315718015	3025	3035	3035	3025	1772
498	20240605	113000	3310355895	3035	3035	3035	3035	838
499	20240605	112900	3307812565	3035	3030	3035	3025	2045
500	20240605	112800	3301616355	3030	3040	3040	3025	2089
501	20240605	112700	3295267775	3040	3015	3040	3015	5242
502	20240605	112600	3279378235	3015	3010	3015	3010	1238
503	20240605	112500	3275651830	3010	3010	3010	3010	490
504	20240605	112400	3274176930	3010	3000	3010	3000	1627
505	20240605	112300	3269295330	3010	3000	3010	3000	3236
506	20240605	112200	3259585610	3010	3010	3010	3000	999
507	20240605	112100	3256583645	3010	3005	3010	3005	888
508	20240605	112000	3253915130	3005	3005	3010	3005	402
509	20240605	111900	3252707105	3005	3005	3010	3005	1334
510	20240605	111800	3248697910	3010	3010	3010	3005	144
511	20240605	111700	3248265080	3010	3005	3010	3005	292
512	20240605	111600	3247387530	3010	3005	3010	3005	122
513	20240605	111500	3247020905	3005	3005	3005	3005	246
514	20240605	111400	3246281675	3005	3005	3005	3000	2197
515	20240605	111300	3239690620	3005	3010	3010	3000	1859
516	20240605	111200	3234113500	3010	3005	3010	3005	957
517	20240605	111100	3231236645	3000	3010	3015	3000	1819
518	20240605	111000	3225770915	3010	2995	3010	2995	722
519	20240605	110900	3223604895	3000	2995	3000	2985	4717
520	20240605	110800	3209495660	2995	2995	3000	2990	2545
521	20240605	110700	3201878015	2990	2985	2990	2980	8183
522	20240605	110600	3177440430	2985	2990	2990	2980	5066
523	20240605	110500	3162323990	2990	2995	2995	2980	12271
524	20240605	110400	3125702160	2995	3000	3000	2990	18220
525	20240605	110300	3071119760	3005	3010	3010	3000	31189
526	20240605	110200	2977448790	3010	3015	3015	3010	1810
527	20240605	110100	2972000020	3010	3015	3015	3010	636
528	20240605	110000	2970084065	3010	3015	3020	3010	2843
529	20240605	105900	2961522630	3020	3020	3020	3015	2711
530	20240605	105800	2953348925	3020	3020	3020	3015	689
531	20240605	105700	2951269070	3020	3015	3020	3015	543
532	20240605	105600	2949631900	3020	3015	3020	3010	1630
533	20240605	105500	2944717565	3015	3020	3020	3015	1122
534	20240605	105400	2941334120	3020	3015	3020	3015	625
535	20240605	105300	2939449620	3020	3015	3020	3015	1988
536	20240605	105200	2933455795	3010	3010	3015	3010	921
537	20240605	105100	2930683560	3010	3010	3015	3010	2578
538	20240605	105000	2922923775	3010	3015	3015	3010	1642
539	20240605	104900	2917981245	3015	3015	3015	3010	1837
540	20240605	104800	2912448665	3020	3020	3020	3015	1479
541	20240605	104700	2907986440	3025	3015	3025	3010	3230
542	20240605	104600	2898243645	3015	3010	3020	3010	13969
543	20240605	104500	2856179955	3015	3010	3015	3010	4081
544	20240605	104400	2843886045	3010	3010	3015	3010	937
545	20240605	104300	2841062325	3015	3020	3025	3015	3508
546	20240605	104200	2830479730	3025	3020	3035	3020	25469
547	20240605	104100	2753321875	3025	3015	3025	3015	2001
548	20240605	104000	2747276980	3020	3020	3020	3020	359
549	20240605	103900	2746192800	3020	3020	3025	3015	1929
550	20240605	103800	2740369935	3015	3020	3020	3015	1276
551	20240605	103700	2736521195	3020	3020	3020	3015	1174
552	20240605	103600	2732977975	3020	3020	3020	3015	2196
553	20240605	103500	2726346060	3020	3015	3020	3015	908
554	20240605	103400	2723608410	3015	3010	3025	3010	8834
555	20240605	103300	2696975640	3015	3015	3015	3010	1818
556	20240605	103200	2691496375	3015	3025	3025	3010	3828
557	20240605	103100	2679945250	3025	3040	3040	3015	21939
558	20240605	103000	2613667595	3025	3025	3040	3025	3953
559	20240605	102900	2601709710	3025	3020	3025	3020	1441
560	20240605	102800	2597356695	3025	3020	3025	3015	5463
561	20240605	102700	2580860430	3020	3020	3020	3010	22241
562	20240605	102600	2513845350	3020	3040	3040	3020	28119
563	20240605	102500	2428765190	3035	3035	3035	3035	977
564	20240605	102400	2425799995	3030	3040	3040	3030	533
565	20240605	102300	2424182535	3035	3045	3045	3035	674
566	20240605	102200	2422135815	3045	3040	3045	3035	272
567	20240605	102100	2421310000	3035	3030	3035	3030	1637
568	20240605	102000	2416349365	3035	3040	3040	3035	1398
569	20240605	101900	2412103685	3040	3035	3045	3035	1578
570	20240605	101800	2407313845	3035	3045	3045	3035	141
571	20240605	101700	2406884700	3035	3040	3045	3035	6342
572	20240605	101600	2387624560	3035	3040	3040	3035	2125
573	20240605	101500	2381169780	3040	3035	3040	3035	5969
574	20240605	101400	2363044315	3040	3040	3045	3040	2667
575	20240605	101300	2354934665	3040	3045	3045	3040	2591
576	20240605	101200	2347057140	3045	3045	3050	3045	336
577	20240605	101100	2346033995	3045	3050	3050	3040	2766
578	20240605	101000	2337615160	3050	3045	3055	3040	2107
579	20240605	100900	2331205940	3050	3050	3055	3045	678
580	20240605	100800	2329140360	3050	3050	3050	3045	2236
581	20240605	100700	2322326460	3045	3045	3045	3040	1005
582	20240605	100600	2319267990	3045	3045	3050	3045	1226
583	20240605	100500	2315534795	3045	3045	3050	3045	26
584	20240605	100400	2315455575	3045	3045	3045	3040	431
585	20240605	100300	2314144665	3045	3050	3050	3040	2162
586	20240605	100200	2307560115	3055	3055	3055	3055	1399
587	20240605	100100	2303286170	3060	3050	3060	3050	1194
588	20240605	100000	2299641290	3055	3055	3060	3050	604
589	20240605	095900	2297798065	3055	3050	3055	3050	231
590	20240605	095800	2297092965	3060	3050	3060	3035	4403
591	20240605	095700	2283697550	3050	3050	3065	3050	1127
592	20240605	095600	2280255455	3050	3040	3060	3040	309
593	20240605	095500	2279312355	3060	3030	3060	3030	3353
594	20240605	095400	2269110410	3035	3015	3035	3015	9979
595	20240605	095300	2238971765	3020	3025	3030	3020	12316
596	20240605	095200	2201766505	3025	3040	3045	3025	18086
597	20240605	095100	2146928060	3040	3045	3045	3040	1837
598	20240605	095000	2141342115	3045	3040	3045	3040	2209
599	20240605	094900	2134621395	3045	3040	3050	3035	2498
600	20240605	094800	2127026370	3035	3035	3050	3035	2406
601	20240605	094700	2119693300	3030	3050	3050	3030	8060
602	20240605	094600	2095222410	3055	3040	3060	3035	3374
603	20240605	094500	2084958755	3035	3035	3040	3030	8538
604	20240605	094400	2059065815	3035	3050	3060	3030	32239
605	20240605	094300	1960841500	3050	3055	3060	3050	5895
606	20240605	094200	1942832390	3060	3060	3060	3055	3660
607	20240605	094100	1931649035	3055	3055	3080	3055	4175
608	20240605	094000	1918849880	3080	3060	3080	3055	6165
609	20240605	093900	1899985085	3060	3060	3060	3055	8726
610	20240605	093800	1873323975	3060	3065	3070	3060	4264
611	20240605	093700	1860268380	3060	3075	3075	3060	7919
612	20240605	093600	1835991700	3075	3070	3080	3070	2386
613	20240605	093500	1828662105	3070	3095	3095	3070	4092
614	20240605	093400	1816084830	3095	3095	3095	3080	2715
615	20240605	093300	1807701605	3095	3090	3095	3085	3445
616	20240605	093200	1797053555	3085	3065	3090	3065	6639
617	20240605	093100	1776610905	3070	3080	3085	3050	45001
618	20240605	093000	1638834560	3085	3110	3115	3085	10656
619	20240605	092900	1605899000	3115	3095	3115	3090	18800
620	20240605	092800	1547678965	3090	3090	3100	3085	5151
621	20240605	092700	1531758310	3090	3100	3100	3085	28544
622	20240605	092600	1443548580	3095	3110	3110	3095	13958
623	20240605	092500	1400269965	3110	3115	3130	3110	7789
624	20240605	092400	1375997630	3130	3105	3130	3105	10489
625	20240605	092300	1343349640	3115	3115	3120	3100	6398
626	20240605	092200	1323445660	3115	3110	3120	3100	11517
627	20240605	092100	1287719555	3120	3130	3130	3105	37743
628	20240605	092000	1170202450	3125	3145	3145	3125	5663
629	20240605	091900	1152493105	3125	3140	3145	3125	13122
630	20240605	091800	1111379365	3145	3150	3150	3140	1529
631	20240605	091700	1106572390	3150	3150	3155	3150	1124
632	20240605	091600	1103031540	3140	3140	3150	3140	1055
633	20240605	091500	1099717180	3135	3145	3145	3130	8079
634	20240605	091400	1074382910	3145	3165	3175	3140	13020
635	20240605	091300	1033406895	3175	3155	3185	3145	20848
636	20240605	091200	967325060	3165	3125	3165	3105	11948
637	20240605	091100	929936370	3125	3105	3125	3100	9788
638	20240605	091000	899469420	3080	3080	3100	3080	25370
639	20240605	090900	821097800	3080	3105	3110	3080	23740
640	20240605	090800	747645970	3115	3115	3120	3110	19081
641	20240605	090700	688267755	3115	3120	3125	3115	7030
642	20240605	090600	666347525	3115	3125	3130	3115	10654
643	20240605	090500	633118820	3125	3120	3130	3115	15281
644	20240605	090400	585410745	3125	3135	3140	3120	13588
645	20240605	090300	542895195	3135	3150	3150	3120	14550
646	20240605	090200	497409850	3130	3115	3165	3110	28814
647	20240605	090100	407306010	3110	3145	3145	3100	58564
648	20240605	090000	224704420	3145	3145	3180	3130	71427