KissMeData/092440/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	200400	10366040	3000	3000	3000	3000	12
3	20240605	200300	10366040	3000	3000	3000	3000	0
4	20240605	200200	10366040	3000	3000	3000	3000	0
5	20240605	200100	10366040	3000	3000	3000	3000	0
6	20240605	200000	10366040	3000	3000	3000	3000	0
7	20240605	195900	10366040	3000	3000	3000	3000	0
8	20240605	195800	10366040	3000	3000	3000	3000	0
9	20240605	195700	10366040	3000	3000	3000	3000	0
10	20240605	195600	10366040	3000	3000	3000	3000	0
11	20240605	195500	10366040	3000	3000	3000	3000	0
12	20240605	195400	10366040	3000	3000	3000	3000	0
13	20240605	195300	10366040	3000	3000	3000	3000	0
14	20240605	195200	10366040	3000	3000	3000	3000	0
15	20240605	195100	10366040	3000	3000	3000	3000	0
16	20240605	195000	10366040	3000	3000	3000	3000	0
17	20240605	194900	10366040	3000	3000	3000	3000	0
18	20240605	194800	10366040	3000	3000	3000	3000	0
19	20240605	194700	10366040	3000	3000	3000	3000	0
20	20240605	194600	10366040	3000	3000	3000	3000	0
21	20240605	194500	10366040	3000	3000	3000	3000	0
22	20240605	194400	10366040	3000	3000	3000	3000	0
23	20240605	194300	10366040	3000	3000	3000	3000	0
24	20240605	194200	10366040	3000	3000	3000	3000	0
25	20240605	194100	10366040	3000	3000	3000	3000	0
26	20240605	194000	10366040	3000	3000	3000	3000	0
27	20240605	193900	10366040	3000	3000	3000	3000	0
28	20240605	193800	10366040	3000	3000	3000	3000	0
29	20240605	193700	10366040	3000	3000	3000	3000	0
30	20240605	193600	10366040	3000	3000	3000	3000	0
31	20240605	193500	10366040	3000	3000	3000	3000	0
32	20240605	193400	10366040	3000	3000	3000	3000	12
33	20240605	193300	10366040	3000	3000	3000	3000	0
34	20240605	193200	10366040	3000	3000	3000	3000	0
35	20240605	193100	10366040	3000	3000	3000	3000	0
36	20240605	193000	10366040	3000	3000	3000	3000	0
37	20240605	192900	10366040	3000	3000	3000	3000	0
38	20240605	192800	10366040	3000	3000	3000	3000	0
39	20240605	192700	10366040	3000	3000	3000	3000	0
40	20240605	192600	10366040	3000	3000	3000	3000	0
41	20240605	192500	10366040	3000	3000	3000	3000	0
42	20240605	192400	10366040	3000	3000	3000	3000	0
43	20240605	192300	10366040	3000	3000	3000	3000	0
44	20240605	192200	10366040	3000	3000	3000	3000	0
45	20240605	192100	10366040	3000	3000	3000	3000	0
46	20240605	192000	10366040	3000	3000	3000	3000	0
47	20240605	191900	10366040	3000	3000	3000	3000	0
48	20240605	191800	10366040	3000	3000	3000	3000	0
49	20240605	191700	10366040	3000	3000	3000	3000	0
50	20240605	191600	10366040	3000	3000	3000	3000	0
51	20240605	191500	10366040	3000	3000	3000	3000	0
52	20240605	191400	10366040	3000	3000	3000	3000	0
53	20240605	191300	10366040	3000	3000	3000	3000	0
54	20240605	191200	10366040	3000	3000	3000	3000	0
55	20240605	191100	10366040	3000	3000	3000	3000	0
56	20240605	191000	10366040	3000	3000	3000	3000	0
57	20240605	190900	10366040	3000	3000	3000	3000	0
58	20240605	190800	10366040	3000	3000	3000	3000	0
59	20240605	190700	10366040	3000	3000	3000	3000	0
60	20240605	190600	10366040	3000	3000	3000	3000	0
61	20240605	190500	10366040	3000	3000	3000	3000	0
62	20240605	190400	10366040	3000	3000	3000	3000	12
63	20240605	190300	10366040	3000	3000	3000	3000	0
64	20240605	190200	10366040	3000	3000	3000	3000	0
65	20240605	190100	10366040	3000	3000	3000	3000	0
66	20240605	190000	10366040	3000	3000	3000	3000	0
67	20240605	185900	10366040	3000	3000	3000	3000	0
68	20240605	185800	10366040	3000	3000	3000	3000	0
69	20240605	185700	10366040	3000	3000	3000	3000	0
70	20240605	185600	10366040	3000	3000	3000	3000	0
71	20240605	185500	10366040	3000	3000	3000	3000	0
72	20240605	185400	10366040	3000	3000	3000	3000	0
73	20240605	185300	10366040	3000	3000	3000	3000	0
74	20240605	185200	10366040	3000	3000	3000	3000	0
75	20240605	185100	10366040	3000	3000	3000	3000	0
76	20240605	185000	10366040	3000	3000	3000	3000	0
77	20240605	184900	10366040	3000	3000	3000	3000	0
78	20240605	184800	10366040	3000	3000	3000	3000	0
79	20240605	184700	10366040	3000	3000	3000	3000	0
80	20240605	184600	10366040	3000	3000	3000	3000	0
81	20240605	184500	10366040	3000	3000	3000	3000	0
82	20240605	184400	10366040	3000	3000	3000	3000	0
83	20240605	184300	10366040	3000	3000	3000	3000	0
84	20240605	184200	10366040	3000	3000	3000	3000	0
85	20240605	184100	10366040	3000	3000	3000	3000	0
86	20240605	184000	10366040	3000	3000	3000	3000	0
87	20240605	183900	10366040	3000	3000	3000	3000	0
88	20240605	183800	10366040	3000	3000	3000	3000	0
89	20240605	183700	10366040	3000	3000	3000	3000	0
90	20240605	183600	10366040	3000	3000	3000	3000	0
91	20240605	183500	10366040	3000	3000	3000	3000	0
92	20240605	183400	10366040	3000	3000	3000	3000	12
93	20240605	183300	10366040	3000	3000	3000	3000	0
94	20240605	183200	10366040	3000	3000	3000	3000	0
95	20240605	183100	10366040	3000	3000	3000	3000	0
96	20240605	183000	10366040	3000	3000	3000	3000	0
97	20240605	182900	10366040	3000	3000	3000	3000	0
98	20240605	182800	10366040	3000	3000	3000	3000	0
99	20240605	182700	10366040	3000	3000	3000	3000	0
100	20240605	182600	10366040	3000	3000	3000	3000	0
101	20240605	182500	10366040	3000	3000	3000	3000	0
102	20240605	182400	10366040	3000	3000	3000	3000	0
103	20240605	182300	10366040	3000	3000	3000	3000	0
104	20240605	182200	10366040	3000	3000	3000	3000	0
105	20240605	182100	10366040	3000	3000	3000	3000	0
106	20240605	182000	10366040	3000	3000	3000	3000	0
107	20240605	181900	10366040	3000	3000	3000	3000	0
108	20240605	181800	10366040	3000	3000	3000	3000	0
109	20240605	181700	10366040	3000	3000	3000	3000	0
110	20240605	181600	10366040	3000	3000	3000	3000	0
111	20240605	181500	10366040	3000	3000	3000	3000	0
112	20240605	181400	10366040	3000	3000	3000	3000	0
113	20240605	181300	10366040	3000	3000	3000	3000	0
114	20240605	181200	10366040	3000	3000	3000	3000	0
115	20240605	181100	10366040	3000	3000	3000	3000	0
116	20240605	181000	10366040	3000	3000	3000	3000	0
117	20240605	180900	10366040	3000	3000	3000	3000	0
118	20240605	180800	10366040	3000	3000	3000	3000	0
119	20240605	180700	10366040	3000	3000	3000	3000	0
120	20240605	180600	10366040	3000	3000	3000	3000	0
121	20240605	180500	10366040	3000	3000	3000	3000	0
122	20240605	180400	10366040	3000	3000	3000	3000	12
123	20240605	180300	10366040	3000	3000	3000	3000	0
124	20240605	180200	10366040	3000	3000	3000	3000	0
125	20240605	180100	10366040	3000	3000	3000	3000	0
126	20240605	180000	10366040	3000	3000	3000	3000	0
127	20240605	175900	10366040	3000	3000	3000	3000	0
128	20240605	175800	10366040	3000	3000	3000	3000	0
129	20240605	175700	10366040	3000	3000	3000	3000	0
130	20240605	175600	10366040	3000	3000	3000	3000	0
131	20240605	175500	10366040	3000	3000	3000	3000	0
132	20240605	175400	10366040	3000	3000	3000	3000	0
133	20240605	175300	10366040	3000	3000	3000	3000	0
134	20240605	175200	10366040	3000	3000	3000	3000	0
135	20240605	175100	10366040	3000	3000	3000	3000	0
136	20240605	175000	10366040	3000	3000	3000	3000	0
137	20240605	174900	10366040	3000	3000	3000	3000	0
138	20240605	174800	10366040	3000	3000	3000	3000	0
139	20240605	174700	10366040	3000	3000	3000	3000	0
140	20240605	174600	10366040	3000	3000	3000	3000	0
141	20240605	174500	10366040	3000	3000	3000	3000	0
142	20240605	174400	10366040	3000	3000	3000	3000	0
143	20240605	174300	10366040	3000	3000	3000	3000	0
144	20240605	174200	10366040	3000	3000	3000	3000	0
145	20240605	174100	10366040	3000	3000	3000	3000	0
146	20240605	174000	10366040	3000	3000	3000	3000	0
147	20240605	173900	10366040	3000	3000	3000	3000	0
148	20240605	173800	10366040	3000	3000	3000	3000	0
149	20240605	173700	10366040	3000	3000	3000	3000	0
150	20240605	173600	10366040	3000	3000	3000	3000	0
151	20240605	173500	10366040	3000	3000	3000	3000	0
152	20240605	173400	10366040	3000	3000	3000	3000	12
153	20240605	173300	10366040	3000	3000	3000	3000	0
154	20240605	173200	10366040	3000	3000	3000	3000	0
155	20240605	173100	10366040	3000	3000	3000	3000	0
156	20240605	173000	10366040	3000	3000	3000	3000	0
157	20240605	172900	10366040	3000	3000	3000	3000	0
158	20240605	172800	10366040	3000	3000	3000	3000	0
159	20240605	172700	10366040	3000	3000	3000	3000	0
160	20240605	172600	10366040	3000	3000	3000	3000	0
161	20240605	172500	10366040	3000	3000	3000	3000	0
162	20240605	172400	10366040	3000	3000	3000	3000	0
163	20240605	172300	10366040	3000	3000	3000	3000	0
164	20240605	172200	10366040	3000	3000	3000	3000	0
165	20240605	172100	10366040	3000	3000	3000	3000	0
166	20240605	172000	10366040	3000	3000	3000	3000	0
167	20240605	171900	10366040	3000	3000	3000	3000	0
168	20240605	171800	10366040	3000	3000	3000	3000	0
169	20240605	171700	10366040	3000	3000	3000	3000	0
170	20240605	171600	10366040	3000	3000	3000	3000	0
171	20240605	171500	10366040	3000	3000	3000	3000	0
172	20240605	171400	10366040	3000	3000	3000	3000	0
173	20240605	171300	10366040	3000	3000	3000	3000	0
174	20240605	171200	10366040	3000	3000	3000	3000	0
175	20240605	171100	10366040	3000	3000	3000	3000	0
176	20240605	171000	10366040	3000	3000	3000	3000	0
177	20240605	170900	10366040	3000	3000	3000	3000	0
178	20240605	170800	10366040	3000	3000	3000	3000	0
179	20240605	170700	10366040	3000	3000	3000	3000	0
180	20240605	170600	10366040	3000	3000	3000	3000	0
181	20240605	170500	10366040	3000	3000	3000	3000	0
182	20240605	170400	10366040	3000	3000	3000	3000	12
183	20240605	170300	10366040	3000	3000	3000	3000	0
184	20240605	170200	10366040	3000	3000	3000	3000	0
185	20240605	170100	10366040	3000	3000	3000	3000	0
186	20240605	170000	10366040	3000	3000	3000	3000	0
187	20240605	165900	10366040	3000	3000	3000	3000	0
188	20240605	165800	10366040	3000	3000	3000	3000	0
189	20240605	165700	10366040	3000	3000	3000	3000	0
190	20240605	165600	10366040	3000	3000	3000	3000	0
191	20240605	165500	10366040	3000	3000	3000	3000	0
192	20240605	165400	10366040	3000	3000	3000	3000	0
193	20240605	165300	10366040	3000	3000	3000	3000	0
194	20240605	165200	10366040	3000	3000	3000	3000	0
195	20240605	165100	10366040	3000	3000	3000	3000	0
196	20240605	165000	10366040	3000	3000	3000	3000	0
197	20240605	164900	10366040	3000	3000	3000	3000	0
198	20240605	164800	10366040	3000	3000	3000	3000	0
199	20240605	164700	10366040	3000	3000	3000	3000	0
200	20240605	164600	10366040	3000	3000	3000	3000	0
201	20240605	164500	10366040	3000	3000	3000	3000	0
202	20240605	164400	10366040	3000	3000	3000	3000	0
203	20240605	164300	10366040	3000	3000	3000	3000	0
204	20240605	164200	10366040	3000	3000	3000	3000	0
205	20240605	164100	10366040	3000	3000	3000	3000	0
206	20240605	164000	10366040	3000	3000	3000	3000	0
207	20240605	163900	10366040	3000	3000	3000	3000	0
208	20240605	163800	10366040	3000	3000	3000	3000	0
209	20240605	163700	10366040	3000	3000	3000	3000	0
210	20240605	163600	10366040	3000	3000	3000	3000	0
211	20240605	163500	10366040	3000	3000	3000	3000	0
212	20240605	163400	10366040	3000	3000	3000	3000	12
213	20240605	163300	10366040	3000	3000	3000	3000	0
214	20240605	163200	10366040	3000	3000	3000	3000	0
215	20240605	163100	10366040	3000	3000	3000	3000	0
216	20240605	163000	10366040	3000	3000	3000	3000	0
217	20240605	162900	10366040	3000	3000	3000	3000	0
218	20240605	162800	10366040	3000	3000	3000	3000	0
219	20240605	162700	10366040	3000	3000	3000	3000	0
220	20240605	162600	10366040	3000	3000	3000	3000	0
221	20240605	162500	10366040	3000	3000	3000	3000	0
222	20240605	162400	10366040	3000	3000	3000	3000	0
223	20240605	162300	10366040	3000	3000	3000	3000	0
224	20240605	162200	10366040	3000	3000	3000	3000	0
225	20240605	162100	10366040	3000	3000	3000	3000	0
226	20240605	162000	10366040	3000	3000	3000	3000	0
227	20240605	161900	10366040	3000	3000	3000	3000	0
228	20240605	161800	10366040	3000	3000	3000	3000	0
229	20240605	161700	10366040	3000	3000	3000	3000	0
230	20240605	161600	10366040	3000	3000	3000	3000	0
231	20240605	161500	10366040	3000	3000	3000	3000	0
232	20240605	161400	10366040	3000	3000	3000	3000	0
233	20240605	161300	10366040	3000	3000	3000	3000	0
234	20240605	161200	10366040	3000	3000	3000	3000	0
235	20240605	161100	10366040	3000	3000	3000	3000	0
236	20240605	161000	10366040	3000	3000	3000	3000	0
237	20240605	160900	10366040	3000	3000	3000	3000	0
238	20240605	160800	10366040	3000	3000	3000	3000	0
239	20240605	160700	10366040	3000	3000	3000	3000	0
240	20240605	160600	10366040	3000	3000	3000	3000	0
241	20240605	160500	10366040	3000	3000	3000	3000	0
242	20240605	160400	10366040	3000	3000	3000	3000	12
243	20240605	160300	10366040	3000	3000	3000	3000	0
244	20240605	160200	10366040	3000	3000	3000	3000	0
245	20240605	160100	10366040	3000	3000	3000	3000	0
246	20240605	160000	10366040	3000	3000	3000	3000	0
247	20240605	155900	10366040	3000	3000	3000	3000	0
248	20240605	155800	10366040	3000	3000	3000	3000	0
249	20240605	155700	10366040	3000	3000	3000	3000	0
250	20240605	155600	10366040	3000	3000	3000	3000	0
251	20240605	155500	10366040	3000	3000	3000	3000	0
252	20240605	155400	10366040	3000	3000	3000	3000	0
253	20240605	155300	10366040	3000	3000	3000	3000	0
254	20240605	155200	10366040	3000	3000	3000	3000	0
255	20240605	155100	10366040	3000	3000	3000	3000	0
256	20240605	155000	10366040	3000	3000	3000	3000	0
257	20240605	154900	10366040	3000	3000	3000	3000	0
258	20240605	154800	10366040	3000	3000	3000	3000	0
259	20240605	154700	10366040	3000	3000	3000	3000	0
260	20240605	154600	10366040	3000	3000	3000	3000	0
261	20240605	154500	10366040	3000	3000	3000	3000	0
262	20240605	154400	10366040	3000	3000	3000	3000	0
263	20240605	154300	10366040	3000	3000	3000	3000	0
264	20240605	154200	10366040	3000	3000	3000	3000	0
265	20240605	154100	10366040	3000	3000	3000	3000	0
266	20240605	154000	10366040	3000	3000	3000	3000	0
267	20240605	153900	10366040	3000	3000	3000	3000	0
268	20240605	153800	10366040	3000	3000	3000	3000	0
269	20240605	153700	10366040	3000	3000	3000	3000	0
270	20240605	153600	10366040	3000	3000	3000	3000	0
271	20240605	153500	10366040	3000	3000	3000	3000	0
272	20240605	153400	10366040	3000	3000	3000	3000	12
273	20240605	153300	10366040	3000	3000	3000	3000	0
274	20240605	153200	10366040	3000	3000	3000	3000	0
275	20240605	153100	10366040	3000	3000	3000	3000	0
276	20240605	153000	10366040	3000	3000	3000	3000	12
277	20240605	152900	10330040	2985	2985	2985	2985	0
278	20240605	152800	10330040	2985	2985	2985	2985	0
279	20240605	152700	10330040	2985	2985	2985	2985	0
280	20240605	152600	10330040	2985	2985	2985	2985	0
281	20240605	152500	10330040	2985	2985	2985	2985	0
282	20240605	152400	10330040	2985	2985	2985	2985	0
283	20240605	152300	10330040	2985	2985	2985	2985	0
284	20240605	152200	10330040	2985	2985	2985	2985	0
285	20240605	152100	10330040	2985	2985	2985	2985	0
286	20240605	152000	10330040	2985	2985	2985	2985	0
287	20240605	151900	10330040	2985	2985	2985	2985	0
288	20240605	151800	10330040	2985	2985	2985	2985	0
289	20240605	151700	10330040	2985	2985	2985	2985	0
290	20240605	151600	10330040	2985	2985	2985	2985	16
291	20240605	151500	10282280	2985	2985	2985	2985	87
292	20240605	151400	10022585	2985	2985	2985	2985	1
293	20240605	151300	10019600	2985	2985	2985	2985	2
294	20240605	151200	10013630	2985	2985	2985	2985	2
295	20240605	151100	10007660	2985	2985	2985	2985	1
296	20240605	151000	10004675	2985	2985	2985	2985	2
297	20240605	150900	9998705	2985	2985	2985	2985	1
298	20240605	150800	9995720	2985	2985	2985	2985	2
299	20240605	150700	9989750	2985	2985	2985	2985	2
300	20240605	150600	9983780	2985	2985	2985	2985	1
301	20240605	150500	9980795	2985	2985	2985	2985	2
302	20240605	150400	9974825	2985	2985	2985	2985	2
303	20240605	150300	9968855	2985	2985	2985	2985	1
304	20240605	150200	9965870	2985	2985	2985	2985	2
305	20240605	150100	9959900	2985	2995	2995	2985	33
306	20240605	150000	9861075	2995	2995	2995	2995	1
307	20240605	145900	9858080	2995	2990	2995	2990	3
308	20240605	145800	9849100	2990	2990	2990	2990	2
309	20240605	145700	9843120	2990	2990	2990	2990	1
310	20240605	145600	9840130	2990	2990	2990	2990	2
311	20240605	145500	9834150	2990	2990	2990	2990	2
312	20240605	145400	9828170	2990	2995	3000	2990	36
313	20240605	145300	9720185	2995	2995	2995	2995	1
314	20240605	145200	9717190	2995	2995	2995	2995	2
315	20240605	145100	9711200	2995	2995	2995	2995	1
316	20240605	145000	9708205	3000	3000	3000	3000	0
317	20240605	144900	9708205	3000	3000	3000	3000	0
318	20240605	144800	9708205	3000	3000	3000	3000	0
319	20240605	144700	9708205	3000	3000	3000	3000	0
320	20240605	144600	9708205	3000	3000	3000	3000	0
321	20240605	144500	9708205	3000	3000	3000	3000	0
322	20240605	144400	9708205	3000	3000	3000	3000	0
323	20240605	144300	9708205	3000	3000	3000	3000	0
324	20240605	144200	9708205	3000	3000	3000	3000	0
325	20240605	144100	9708205	3000	3000	3000	3000	0
326	20240605	144000	9708205	3000	3000	3000	3000	0
327	20240605	143900	9708205	3000	3000	3000	3000	0
328	20240605	143800	9708205	3000	3000	3000	3000	10
329	20240605	143700	9678205	3000	3000	3000	3000	1
330	20240605	143600	9675205	2995	2995	2995	2995	0
331	20240605	143500	9675205	2995	2995	2995	2995	0
332	20240605	143400	9675205	2995	2995	2995	2995	1
333	20240605	143300	9672210	2995	2995	2995	2995	0
334	20240605	143200	9672210	2995	2995	2995	2995	0
335	20240605	143100	9672210	2995	2995	2995	2995	0
336	20240605	143000	9672210	2995	2995	2995	2995	0
337	20240605	142900	9672210	2995	2995	2995	2995	0
338	20240605	142800	9672210	2995	2995	2995	2995	0
339	20240605	142700	9672210	2995	2995	2995	2995	0
340	20240605	142600	9672210	2995	2995	2995	2995	0
341	20240605	142500	9672210	2995	2995	2995	2995	0
342	20240605	142400	9672210	2995	2995	2995	2995	0
343	20240605	142300	9672210	2995	2995	2995	2995	0
344	20240605	142200	9672210	2995	2995	2995	2995	0
345	20240605	142100	9672210	2995	2995	2995	2995	0
346	20240605	142000	9672210	2995	2995	2995	2995	0
347	20240605	141900	9672210	2995	2995	2995	2995	0
348	20240605	141800	9672210	2995	2995	2995	2995	0
349	20240605	141700	9672210	2995	2995	2995	2995	0
350	20240605	141600	9672210	2995	2995	2995	2995	0
351	20240605	141500	9672210	2995	2995	2995	2995	1
352	20240605	141400	9669215	2995	2995	2995	2995	0
353	20240605	141300	9669215	2995	2995	2995	2995	0
354	20240605	141200	9669215	2995	2995	2995	2995	0
355	20240605	141100	9669215	2995	2995	2995	2995	0
356	20240605	141000	9669215	2995	2995	2995	2995	0
357	20240605	140900	9669215	2995	2995	2995	2995	0
358	20240605	140800	9669215	2995	2995	2995	2995	0
359	20240605	140700	9669215	2995	2995	2995	2995	0
360	20240605	140600	9669215	2995	2995	2995	2995	0
361	20240605	140500	9669215	2995	2995	2995	2995	0
362	20240605	140400	9669215	2995	3000	3000	2995	4
363	20240605	140300	9657220	3000	3000	3000	3000	0
364	20240605	140200	9657220	3000	3000	3000	3000	0
365	20240605	140100	9657220	3000	3000	3000	3000	0
366	20240605	140000	9657220	3000	3000	3000	3000	0
367	20240605	135900	9657220	3000	3000	3000	3000	0
368	20240605	135800	9657220	3000	3000	3000	3000	0
369	20240605	135700	9657220	3000	3000	3000	3000	0
370	20240605	135600	9657220	3000	3000	3000	3000	0
371	20240605	135500	9657220	3000	3000	3000	3000	0
372	20240605	135400	9657220	3000	3000	3000	3000	0
373	20240605	135300	9657220	3000	3000	3000	3000	0
374	20240605	135200	9657220	3000	3000	3000	3000	0
375	20240605	135100	9657220	3000	3000	3000	3000	0
376	20240605	135000	9657220	3000	3000	3000	3000	0
377	20240605	134900	9657220	3000	3000	3000	3000	0
378	20240605	134800	9657220	3000	3000	3000	3000	0
379	20240605	134700	9657220	3000	3000	3000	3000	0
380	20240605	134600	9657220	3000	3000	3000	3000	0
381	20240605	134500	9657220	3000	3000	3000	3000	0
382	20240605	134400	9657220	3000	3000	3000	3000	0
383	20240605	134300	9657220	3000	3000	3000	3000	0
384	20240605	134200	9657220	3000	3000	3000	3000	0
385	20240605	134100	9657220	3000	3000	3000	3000	0
386	20240605	134000	9657220	3000	3000	3000	3000	0
387	20240605	133900	9657220	3000	3000	3000	3000	0
388	20240605	133800	9657220	3000	3000	3000	3000	1
389	20240605	133700	9654220	3000	3000	3000	3000	0
390	20240605	133600	9654220	3000	3000	3000	3000	0
391	20240605	133500	9654220	3000	3000	3000	3000	0
392	20240605	133400	9654220	3000	3000	3000	3000	0
393	20240605	133300	9654220	3000	3000	3000	3000	0
394	20240605	133200	9654220	3000	3000	3000	3000	0
395	20240605	133100	9654220	3000	3000	3000	3000	0
396	20240605	133000	9654220	3000	3000	3000	3000	0
397	20240605	132900	9654220	3000	3000	3000	3000	0
398	20240605	132800	9654220	3000	3000	3000	3000	0
399	20240605	132700	9654220	3000	3000	3000	3000	0
400	20240605	132600	9654220	3000	3000	3000	3000	0
401	20240605	132500	9654220	3000	3000	3000	3000	0
402	20240605	132400	9654220	3000	3000	3000	3000	0
403	20240605	132300	9654220	3000	3000	3000	3000	0
404	20240605	132200	9654220	3000	3000	3000	3000	0
405	20240605	132100	9654220	3000	3000	3000	3000	0
406	20240605	132000	9654220	3000	3000	3000	3000	0
407	20240605	131900	9654220	3000	3000	3000	3000	28
408	20240605	131800	9570220	3000	3000	3000	3000	0
409	20240605	131700	9570220	3000	3000	3000	3000	0
410	20240605	131600	9570220	3000	3000	3000	3000	0
411	20240605	131500	9570220	3000	3000	3000	3000	0
412	20240605	131400	9570220	3000	3000	3000	3000	0
413	20240605	131300	9570220	3000	2985	3000	2985	4
414	20240605	131200	9558265	2975	2975	2975	2975	0
415	20240605	131100	9558265	2975	2975	2975	2975	0
416	20240605	131000	9558265	2975	2985	2985	2975	738
417	20240605	130900	7358405	3000	3000	3000	3000	0
418	20240605	130800	7358405	3000	3000	3000	3000	0
419	20240605	130700	7358405	3000	2990	3000	2985	218
420	20240605	130600	6706860	2995	2995	2995	2995	31
421	20240605	130500	6614015	3000	3000	3000	3000	0
422	20240605	130400	6614015	3000	3000	3000	3000	0
423	20240605	130300	6614015	3000	3000	3000	3000	0
424	20240605	130200	6614015	3000	3000	3000	3000	7
425	20240605	130100	6593015	3000	3000	3000	3000	0
426	20240605	130000	6593015	3000	3000	3000	3000	0
427	20240605	125900	6593015	3000	3000	3000	3000	0
428	20240605	125800	6593015	3000	3000	3000	3000	0
429	20240605	125700	6593015	3000	3000	3000	3000	0
430	20240605	125600	6593015	3000	3000	3000	3000	0
431	20240605	125500	6593015	3000	3000	3000	3000	1
432	20240605	125400	6590015	2995	2995	2995	2995	0
433	20240605	125300	6590015	2995	2995	2995	2995	1
434	20240605	125200	6587020	3000	3000	3000	3000	5
435	20240605	125100	6572020	3000	3000	3000	3000	0
436	20240605	125000	6572020	3000	3000	3000	3000	0
437	20240605	124900	6572020	3000	3000	3000	3000	0
438	20240605	124800	6572020	3000	3000	3000	3000	0
439	20240605	124700	6572020	3000	3000	3000	3000	0
440	20240605	124600	6572020	3000	3000	3000	3000	0
441	20240605	124500	6572020	3000	3000	3000	3000	0
442	20240605	124400	6572020	3000	3000	3000	3000	0
443	20240605	124300	6572020	3000	3000	3000	3000	0
444	20240605	124200	6572020	3000	3000	3000	3000	0
445	20240605	124100	6572020	3000	3000	3000	3000	0
446	20240605	124000	6572020	3000	3000	3000	3000	0
447	20240605	123900	6572020	3000	3000	3000	3000	0
448	20240605	123800	6572020	3000	3000	3000	3000	0
449	20240605	123700	6572020	3000	3000	3000	3000	0
450	20240605	123600	6572020	3000	3000	3000	3000	0
451	20240605	123500	6572020	3000	3000	3000	3000	0
452	20240605	123400	6572020	3000	3000	3000	3000	0
453	20240605	123300	6572020	3000	3000	3000	3000	0
454	20240605	123200	6572020	3000	3000	3000	3000	0
455	20240605	123100	6572020	3000	3000	3000	3000	0
456	20240605	123000	6572020	3000	3000	3000	3000	0
457	20240605	122900	6572020	3000	3000	3000	3000	0
458	20240605	122800	6572020	3000	3000	3000	3000	0
459	20240605	122700	6572020	3000	3000	3000	3000	0
460	20240605	122600	6572020	3000	3000	3000	3000	0
461	20240605	122500	6572020	3000	3000	3000	3000	0
462	20240605	122400	6572020	3000	3000	3000	3000	0
463	20240605	122300	6572020	3000	3000	3000	3000	5
464	20240605	122200	6557020	2990	2990	2990	2990	0
465	20240605	122100	6557020	2990	2990	2990	2990	0
466	20240605	122000	6557020	2990	2995	2995	2990	244
467	20240605	121900	5827410	3005	3005	3005	3005	0
468	20240605	121800	5827410	3005	3005	3005	3005	0
469	20240605	121700	5827410	3005	3005	3005	3005	0
470	20240605	121600	5827410	3005	3005	3005	3005	0
471	20240605	121500	5827410	3005	3005	3005	3005	0
472	20240605	121400	5827410	3005	3005	3005	3005	0
473	20240605	121300	5827410	3005	3005	3005	3005	0
474	20240605	121200	5827410	3005	3005	3005	3005	0
475	20240605	121100	5827410	3005	3005	3005	3005	0
476	20240605	121000	5827410	3005	3005	3005	3005	0
477	20240605	120900	5827410	3005	3005	3005	3005	0
478	20240605	120800	5827410	3005	3005	3005	3005	0
479	20240605	120700	5827410	3005	3005	3005	3005	0
480	20240605	120600	5827410	3005	3005	3005	3005	0
481	20240605	120500	5827410	3005	3005	3005	3005	0
482	20240605	120400	5827410	3005	3005	3005	3005	0
483	20240605	120300	5827410	3005	3005	3005	3005	0
484	20240605	120200	5827410	3005	3005	3005	3005	0
485	20240605	120100	5827410	3005	3005	3005	3005	0
486	20240605	120000	5827410	3005	3005	3005	3005	0
487	20240605	115900	5827410	3005	3005	3005	3005	0
488	20240605	115800	5827410	3005	3005	3005	3005	0
489	20240605	115700	5827410	3005	3005	3005	3005	0
490	20240605	115600	5827410	3005	3005	3005	3005	0
491	20240605	115500	5827410	3005	3005	3005	3005	0
492	20240605	115400	5827410	3005	3005	3005	3005	0
493	20240605	115300	5827410	3005	3005	3005	3005	0
494	20240605	115200	5827410	3005	3005	3005	3005	0
495	20240605	115100	5827410	3005	3005	3005	3005	0
496	20240605	115000	5827410	3005	3005	3005	3005	0
497	20240605	114900	5827410	3005	3005	3005	3005	0
498	20240605	114800	5827410	3005	3005	3005	3005	0
499	20240605	114700	5827410	3005	3005	3005	3005	0
500	20240605	114600	5827410	3005	3005	3005	3005	0
501	20240605	114500	5827410	3005	3005	3005	3005	0
502	20240605	114400	5827410	3005	3005	3005	3005	0
503	20240605	114300	5827410	3005	3005	3005	3005	0
504	20240605	114200	5827410	3005	3005	3005	3005	0
505	20240605	114100	5827410	3005	3005	3005	3005	0
506	20240605	114000	5827410	3005	3005	3005	3005	0
507	20240605	113900	5827410	3005	3005	3005	3005	0
508	20240605	113800	5827410	3005	3005	3005	3005	0
509	20240605	113700	5827410	3005	3005	3005	3005	0
510	20240605	113600	5827410	3005	3005	3005	3005	0
511	20240605	113500	5827410	3005	3005	3005	3005	0
512	20240605	113400	5827410	3005	3005	3005	3005	0
513	20240605	113300	5827410	3005	3005	3005	3005	0
514	20240605	113200	5827410	3005	3005	3005	3005	0
515	20240605	113100	5827410	3005	3005	3005	3005	0
516	20240605	113000	5827410	3005	3005	3005	3005	0
517	20240605	112900	5827410	3005	3005	3005	3005	0
518	20240605	112800	5827410	3005	3005	3005	3005	2
519	20240605	112700	5821400	3005	3005	3005	3005	0
520	20240605	112600	5821400	3005	3005	3005	3005	0
521	20240605	112500	5821400	3005	3005	3005	3005	0
522	20240605	112400	5821400	3005	3005	3005	3005	0
523	20240605	112300	5821400	3005	3005	3005	3005	0
524	20240605	112200	5821400	3005	3005	3005	3005	0
525	20240605	112100	5821400	3005	3005	3005	3005	0
526	20240605	112000	5821400	3005	3005	3005	3005	0
527	20240605	111900	5821400	3005	3005	3005	3005	0
528	20240605	111800	5821400	3005	3005	3005	3005	0
529	20240605	111700	5821400	3005	3005	3005	3005	0
530	20240605	111600	5821400	3005	3005	3005	3005	28
531	20240605	111500	5737260	3005	3005	3005	3005	0
532	20240605	111400	5737260	3005	3000	3005	3000	28
533	20240605	111300	5653125	3000	3000	3000	3000	0
534	20240605	111200	5653125	3000	3000	3000	3000	0
535	20240605	111100	5653125	3000	3000	3000	3000	0
536	20240605	111000	5653125	3000	3000	3000	3000	0
537	20240605	110900	5653125	3000	3000	3000	3000	0
538	20240605	110800	5653125	3000	3000	3000	3000	0
539	20240605	110700	5653125	3000	3000	3000	3000	0
540	20240605	110600	5653125	3000	3000	3000	3000	0
541	20240605	110500	5653125	3000	3000	3000	3000	0
542	20240605	110400	5653125	3000	3000	3000	3000	0
543	20240605	110300	5653125	3000	3000	3000	3000	0
544	20240605	110200	5653125	3000	3000	3000	3000	154
545	20240605	110100	5191125	3000	3000	3000	3000	100
546	20240605	110000	4891125	3005	3005	3005	3005	89
547	20240605	105900	4623680	3000	3000	3000	3000	0
548	20240605	105800	4623680	3000	3000	3000	3000	0
549	20240605	105700	4623680	3000	3000	3000	3000	0
550	20240605	105600	4623680	3000	3000	3000	3000	0
551	20240605	105500	4623680	3000	3000	3000	3000	0
552	20240605	105400	4623680	3000	3000	3000	3000	0
553	20240605	105300	4623680	3000	3000	3000	3000	0
554	20240605	105200	4623680	3000	3000	3000	3000	0
555	20240605	105100	4623680	3000	3000	3000	3000	0
556	20240605	105000	4623680	3000	3000	3000	3000	0
557	20240605	104900	4623680	3000	3000	3000	3000	0
558	20240605	104800	4623680	3000	3000	3000	3000	0
559	20240605	104700	4623680	3000	3000	3000	3000	0
560	20240605	104600	4623680	3000	3000	3000	3000	0
561	20240605	104500	4623680	3000	3000	3000	3000	0
562	20240605	104400	4623680	3000	3000	3000	3000	0
563	20240605	104300	4623680	3000	3000	3000	3000	0
564	20240605	104200	4623680	3000	3000	3000	3000	0
565	20240605	104100	4623680	3000	3000	3000	3000	0
566	20240605	104000	4623680	3000	3000	3000	3000	0
567	20240605	103900	4623680	3000	3000	3000	3000	0
568	20240605	103800	4623680	3000	3000	3000	3000	0
569	20240605	103700	4623680	3000	3000	3000	3000	0
570	20240605	103600	4623680	3000	3000	3000	3000	0
571	20240605	103500	4623680	3000	3000	3000	3000	0
572	20240605	103400	4623680	3000	3000	3000	3000	7
573	20240605	103300	4602680	3000	3000	3000	3000	0
574	20240605	103200	4602680	3000	3000	3000	3000	415
575	20240605	103100	3357680	3000	3000	3000	3000	0
576	20240605	103000	3357680	3000	3000	3000	3000	0
577	20240605	102900	3357680	3000	3000	3000	3000	0
578	20240605	102800	3357680	3000	3000	3000	3000	0
579	20240605	102700	3357680	3000	3000	3000	3000	0
580	20240605	102600	3357680	3000	3000	3000	3000	0
581	20240605	102500	3357680	3000	3000	3000	3000	0
582	20240605	102400	3357680	3000	3000	3000	3000	0
583	20240605	102300	3357680	3000	3000	3000	3000	0
584	20240605	102200	3357680	3000	3000	3000	3000	0
585	20240605	102100	3357680	3000	3000	3000	3000	0
586	20240605	102000	3357680	3000	3000	3000	3000	0
587	20240605	101900	3357680	3000	3000	3000	3000	0
588	20240605	101800	3357680	3000	3000	3000	3000	0
589	20240605	101700	3357680	3000	3000	3000	3000	0
590	20240605	101600	3357680	3000	3000	3000	3000	0
591	20240605	101500	3357680	3000	3000	3000	3000	0
592	20240605	101400	3357680	3000	3000	3000	3000	0
593	20240605	101300	3357680	3000	3000	3000	3000	0
594	20240605	101200	3357680	3000	3000	3000	3000	0
595	20240605	101100	3357680	3000	3000	3000	3000	0
596	20240605	101000	3357680	3000	3000	3000	3000	10
597	20240605	100900	3327680	3005	3005	3005	3005	0
598	20240605	100800	3327680	3005	3005	3005	3005	0
599	20240605	100700	3327680	3005	3005	3005	3005	0
600	20240605	100600	3327680	3005	3005	3005	3005	0
601	20240605	100500	3327680	3005	3005	3005	3005	0
602	20240605	100400	3327680	3005	3005	3005	3005	0
603	20240605	100300	3327680	3005	3005	3005	3005	0
604	20240605	100200	3327680	3005	3005	3005	3005	0
605	20240605	100100	3327680	3005	3005	3005	3005	0
606	20240605	100000	3327680	3005	3005	3005	3005	0
607	20240605	095900	3327680	3005	3005	3005	3005	0
608	20240605	095800	3327680	3005	3005	3005	3005	0
609	20240605	095700	3327680	3005	3005	3005	3005	0
610	20240605	095600	3327680	3005	3005	3005	3005	0
611	20240605	095500	3327680	3005	3005	3005	3005	0
612	20240605	095400	3327680	3005	3005	3005	3005	0
613	20240605	095300	3327680	3005	3005	3005	3005	0
614	20240605	095200	3327680	3005	3005	3005	3005	0
615	20240605	095100	3327680	3005	3005	3005	3005	0
616	20240605	095000	3327680	3005	3005	3005	3005	1
617	20240605	094900	3324675	3005	3005	3005	3005	0
618	20240605	094800	3324675	3005	3005	3005	3005	5
619	20240605	094700	3309650	3005	3005	3005	3005	0
620	20240605	094600	3309650	3005	3005	3005	3005	0
621	20240605	094500	3309650	3005	3005	3005	3005	0
622	20240605	094400	3309650	3005	3005	3005	3005	0
623	20240605	094300	3309650	3005	3005	3005	3005	0
624	20240605	094200	3309650	3005	3005	3005	3005	0
625	20240605	094100	3309650	3005	3005	3005	3005	0
626	20240605	094000	3309650	3005	3005	3005	3005	0
627	20240605	093900	3309650	3005	3005	3005	3005	2
628	20240605	093800	3303640	3010	3005	3010	3005	18
629	20240605	093700	3249525	2995	2995	2995	2995	10
630	20240605	093600	3219575	2995	2995	2995	2995	0
631	20240605	093500	3219575	2995	2995	2995	2995	0
632	20240605	093400	3219575	2995	2995	2995	2995	0
633	20240605	093300	3219575	2995	2995	2995	2995	0
634	20240605	093200	3219575	2995	2995	2995	2995	0
635	20240605	093100	3219575	2995	2995	2995	2995	0
636	20240605	093000	3219575	2995	2995	2995	2995	0
637	20240605	092900	3219575	2995	2995	2995	2995	0
638	20240605	092800	3219575	2995	2995	2995	2995	0
639	20240605	092700	3219575	2995	2995	2995	2995	0
640	20240605	092600	3219575	2995	2995	2995	2995	0
641	20240605	092500	3219575	2995	2995	2995	2995	0
642	20240605	092400	3219575	2995	2995	2995	2995	0
643	20240605	092300	3219575	2995	2995	2995	2995	0
644	20240605	092200	3219575	2995	2995	2995	2995	0
645	20240605	092100	3219575	2995	2995	2995	2995	0
646	20240605	092000	3219575	2995	3015	3015	2995	12
647	20240605	091900	3183595	3020	3020	3020	3020	0
648	20240605	091800	3183595	3020	3020	3020	3020	0
649	20240605	091700	3183595	3020	3020	3020	3020	0
650	20240605	091600	3183595	3020	3020	3020	3020	0
651	20240605	091500	3183595	3020	3020	3020	3020	0
652	20240605	091400	3183595	3020	3000	3020	3000	1008
653	20240605	091300	146755	2995	2995	2995	2995	0
654	20240605	091200	146755	2995	2995	2995	2995	0
655	20240605	091100	146755	2995	2995	2995	2995	9
656	20240605	091000	119800	2995	2995	2995	2995	0
657	20240605	090900	119800	2995	2995	2995	2995	0
658	20240605	090800	119800	2995	2995	2995	2995	0
659	20240605	090700	119800	2995	2995	2995	2995	0
660	20240605	090600	119800	2995	2995	2995	2995	0
661	20240605	090500	119800	2995	2995	2995	2995	0
662	20240605	090400	119800	2995	2995	2995	2995	0
663	20240605	090300	119800	2995	2995	2995	2995	10
664	20240605	090200	89850	2995	2995	2995	2995	0
665	20240605	090100	89850	2995	2995	2995	2995	0
666	20240605	090000	89850	2995	2995	2995	2995	30