KissMeData/092440/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	200300	42546120	3000	3000	3000	3000	701
3	20240604	200200	42546120	3000	3000	3000	3000	0
4	20240604	200100	42546120	3000	3000	3000	3000	0
5	20240604	200000	42546120	3000	3000	3000	3000	0
6	20240604	195900	42546120	3000	3000	3000	3000	0
7	20240604	195800	42546120	3000	3000	3000	3000	0
8	20240604	195700	42546120	3000	3000	3000	3000	0
9	20240604	195600	42546120	3000	3000	3000	3000	0
10	20240604	195500	42546120	3000	3000	3000	3000	0
11	20240604	195400	42546120	3000	3000	3000	3000	0
12	20240604	195300	42546120	3000	3000	3000	3000	0
13	20240604	195200	42546120	3000	3000	3000	3000	0
14	20240604	195100	42546120	3000	3000	3000	3000	0
15	20240604	195000	42546120	3000	3000	3000	3000	0
16	20240604	194900	42546120	3000	3000	3000	3000	0
17	20240604	194800	42546120	3000	3000	3000	3000	0
18	20240604	194700	42546120	3000	3000	3000	3000	0
19	20240604	194600	42546120	3000	3000	3000	3000	0
20	20240604	194500	42546120	3000	3000	3000	3000	0
21	20240604	194400	42546120	3000	3000	3000	3000	0
22	20240604	194300	42546120	3000	3000	3000	3000	0
23	20240604	194200	42546120	3000	3000	3000	3000	0
24	20240604	194100	42546120	3000	3000	3000	3000	0
25	20240604	194000	42546120	3000	3000	3000	3000	0
26	20240604	193900	42546120	3000	3000	3000	3000	0
27	20240604	193800	42546120	3000	3000	3000	3000	0
28	20240604	193700	42546120	3000	3000	3000	3000	0
29	20240604	193600	42546120	3000	3000	3000	3000	0
30	20240604	193500	42546120	3000	3000	3000	3000	0
31	20240604	193400	42546120	3000	3000	3000	3000	0
32	20240604	193300	42546120	3000	3000	3000	3000	701
33	20240604	193200	42546120	3000	3000	3000	3000	0
34	20240604	193100	42546120	3000	3000	3000	3000	0
35	20240604	193000	42546120	3000	3000	3000	3000	0
36	20240604	192900	42546120	3000	3000	3000	3000	0
37	20240604	192800	42546120	3000	3000	3000	3000	0
38	20240604	192700	42546120	3000	3000	3000	3000	0
39	20240604	192600	42546120	3000	3000	3000	3000	0
40	20240604	192500	42546120	3000	3000	3000	3000	0
41	20240604	192400	42546120	3000	3000	3000	3000	0
42	20240604	192300	42546120	3000	3000	3000	3000	0
43	20240604	192200	42546120	3000	3000	3000	3000	0
44	20240604	192100	42546120	3000	3000	3000	3000	0
45	20240604	192000	42546120	3000	3000	3000	3000	0
46	20240604	191900	42546120	3000	3000	3000	3000	0
47	20240604	191800	42546120	3000	3000	3000	3000	0
48	20240604	191700	42546120	3000	3000	3000	3000	0
49	20240604	191600	42546120	3000	3000	3000	3000	0
50	20240604	191500	42546120	3000	3000	3000	3000	0
51	20240604	191400	42546120	3000	3000	3000	3000	0
52	20240604	191300	42546120	3000	3000	3000	3000	0
53	20240604	191200	42546120	3000	3000	3000	3000	0
54	20240604	191100	42546120	3000	3000	3000	3000	0
55	20240604	191000	42546120	3000	3000	3000	3000	0
56	20240604	190900	42546120	3000	3000	3000	3000	0
57	20240604	190800	42546120	3000	3000	3000	3000	0
58	20240604	190700	42546120	3000	3000	3000	3000	0
59	20240604	190600	42546120	3000	3000	3000	3000	0
60	20240604	190500	42546120	3000	3000	3000	3000	0
61	20240604	190400	42546120	3000	3000	3000	3000	0
62	20240604	190300	42546120	3000	3000	3000	3000	701
63	20240604	190200	42546120	3000	3000	3000	3000	0
64	20240604	190100	42546120	3000	3000	3000	3000	0
65	20240604	190000	42546120	3000	3000	3000	3000	0
66	20240604	185900	42546120	3000	3000	3000	3000	0
67	20240604	185800	42546120	3000	3000	3000	3000	0
68	20240604	185700	42546120	3000	3000	3000	3000	0
69	20240604	185600	42546120	3000	3000	3000	3000	0
70	20240604	185500	42546120	3000	3000	3000	3000	0
71	20240604	185400	42546120	3000	3000	3000	3000	0
72	20240604	185300	42546120	3000	3000	3000	3000	0
73	20240604	185200	42546120	3000	3000	3000	3000	0
74	20240604	185100	42546120	3000	3000	3000	3000	0
75	20240604	185000	42546120	3000	3000	3000	3000	0
76	20240604	184900	42546120	3000	3000	3000	3000	0
77	20240604	184800	42546120	3000	3000	3000	3000	0
78	20240604	184700	42546120	3000	3000	3000	3000	0
79	20240604	184600	42546120	3000	3000	3000	3000	0
80	20240604	184500	42546120	3000	3000	3000	3000	0
81	20240604	184400	42546120	3000	3000	3000	3000	0
82	20240604	184300	42546120	3000	3000	3000	3000	0
83	20240604	184200	42546120	3000	3000	3000	3000	0
84	20240604	184100	42546120	3000	3000	3000	3000	0
85	20240604	184000	42546120	3000	3000	3000	3000	0
86	20240604	183900	42546120	3000	3000	3000	3000	0
87	20240604	183800	42546120	3000	3000	3000	3000	0
88	20240604	183700	42546120	3000	3000	3000	3000	0
89	20240604	183600	42546120	3000	3000	3000	3000	0
90	20240604	183500	42546120	3000	3000	3000	3000	0
91	20240604	183400	42546120	3000	3000	3000	3000	0
92	20240604	183300	42546120	3000	3000	3000	3000	701
93	20240604	183200	42546120	3000	3000	3000	3000	0
94	20240604	183100	42546120	3000	3000	3000	3000	0
95	20240604	183000	42546120	3000	3000	3000	3000	0
96	20240604	182900	42546120	3000	3000	3000	3000	0
97	20240604	182800	42546120	3000	3000	3000	3000	0
98	20240604	182700	42546120	3000	3000	3000	3000	0
99	20240604	182600	42546120	3000	3000	3000	3000	0
100	20240604	182500	42546120	3000	3000	3000	3000	0
101	20240604	182400	42546120	3000	3000	3000	3000	0
102	20240604	182300	42546120	3000	3000	3000	3000	0
103	20240604	182200	42546120	3000	3000	3000	3000	0
104	20240604	182100	42546120	3000	3000	3000	3000	0
105	20240604	182000	42546120	3000	3000	3000	3000	0
106	20240604	181900	42546120	3000	3000	3000	3000	0
107	20240604	181800	42546120	3000	3000	3000	3000	0
108	20240604	181700	42546120	3000	3000	3000	3000	0
109	20240604	181600	42546120	3000	3000	3000	3000	0
110	20240604	181500	42546120	3000	3000	3000	3000	0
111	20240604	181400	42546120	3000	3000	3000	3000	0
112	20240604	181300	42546120	3000	3000	3000	3000	0
113	20240604	181200	42546120	3000	3000	3000	3000	0
114	20240604	181100	42546120	3000	3000	3000	3000	0
115	20240604	181000	42546120	3000	3000	3000	3000	0
116	20240604	180900	42546120	3000	3000	3000	3000	0
117	20240604	180800	42546120	3000	3000	3000	3000	0
118	20240604	180700	42546120	3000	3000	3000	3000	0
119	20240604	180600	42546120	3000	3000	3000	3000	0
120	20240604	180500	42546120	3000	3000	3000	3000	0
121	20240604	180400	42546120	3000	3000	3000	3000	0
122	20240604	180300	42546120	3000	3000	3000	3000	701
123	20240604	180200	42546120	3000	3000	3000	3000	0
124	20240604	180100	42546120	3000	3000	3000	3000	0
125	20240604	180000	42546120	3000	3000	3000	3000	0
126	20240604	175900	42546120	3000	3000	3000	3000	0
127	20240604	175800	42546120	3000	3000	3000	3000	0
128	20240604	175700	42546120	3000	3000	3000	3000	0
129	20240604	175600	42546120	3000	3000	3000	3000	0
130	20240604	175500	42546120	3000	3000	3000	3000	0
131	20240604	175400	42546120	3000	3000	3000	3000	0
132	20240604	175300	42546120	3000	3000	3000	3000	0
133	20240604	175200	42546120	3000	3000	3000	3000	0
134	20240604	175100	42546120	3000	3000	3000	3000	0
135	20240604	175000	42546120	3000	3000	3000	3000	0
136	20240604	174900	42546120	3000	3000	3000	3000	0
137	20240604	174800	42546120	3000	3000	3000	3000	0
138	20240604	174700	42546120	3000	3000	3000	3000	0
139	20240604	174600	42546120	3000	3000	3000	3000	0
140	20240604	174500	42546120	3000	3000	3000	3000	0
141	20240604	174400	42546120	3000	3000	3000	3000	0
142	20240604	174300	42546120	3000	3000	3000	3000	0
143	20240604	174200	42546120	3000	3000	3000	3000	0
144	20240604	174100	42546120	3000	3000	3000	3000	0
145	20240604	174000	42546120	3000	3000	3000	3000	0
146	20240604	173900	42546120	3000	3000	3000	3000	0
147	20240604	173800	42546120	3000	3000	3000	3000	0
148	20240604	173700	42546120	3000	3000	3000	3000	0
149	20240604	173600	42546120	3000	3000	3000	3000	0
150	20240604	173500	42546120	3000	3000	3000	3000	0
151	20240604	173400	42546120	3000	3000	3000	3000	0
152	20240604	173300	42546120	3000	3000	3000	3000	701
153	20240604	173200	42546120	3000	3000	3000	3000	0
154	20240604	173100	42546120	3000	3000	3000	3000	0
155	20240604	173000	42546120	3000	3000	3000	3000	0
156	20240604	172900	42546120	3000	3000	3000	3000	0
157	20240604	172800	42546120	3000	3000	3000	3000	0
158	20240604	172700	42546120	3000	3000	3000	3000	0
159	20240604	172600	42546120	3000	3000	3000	3000	0
160	20240604	172500	42546120	3000	3000	3000	3000	0
161	20240604	172400	42546120	3000	3000	3000	3000	0
162	20240604	172300	42546120	3000	3000	3000	3000	0
163	20240604	172200	42546120	3000	3000	3000	3000	0
164	20240604	172100	42546120	3000	3000	3000	3000	0
165	20240604	172000	42546120	3000	3000	3000	3000	0
166	20240604	171900	42546120	3000	3000	3000	3000	0
167	20240604	171800	42546120	3000	3000	3000	3000	0
168	20240604	171700	42546120	3000	3000	3000	3000	0
169	20240604	171600	42546120	3000	3000	3000	3000	0
170	20240604	171500	42546120	3000	3000	3000	3000	0
171	20240604	171400	42546120	3000	3000	3000	3000	0
172	20240604	171300	42546120	3000	3000	3000	3000	0
173	20240604	171200	42546120	3000	3000	3000	3000	0
174	20240604	171100	42546120	3000	3000	3000	3000	0
175	20240604	171000	42546120	3000	3000	3000	3000	0
176	20240604	170900	42546120	3000	3000	3000	3000	0
177	20240604	170800	42546120	3000	3000	3000	3000	0
178	20240604	170700	42546120	3000	3000	3000	3000	0
179	20240604	170600	42546120	3000	3000	3000	3000	0
180	20240604	170500	42546120	3000	3000	3000	3000	0
181	20240604	170400	42546120	3000	3000	3000	3000	0
182	20240604	170300	42546120	3000	3000	3000	3000	701
183	20240604	170200	42546120	3000	3000	3000	3000	0
184	20240604	170100	42546120	3000	3000	3000	3000	0
185	20240604	170000	42546120	3000	3000	3000	3000	0
186	20240604	165900	42546120	3000	3000	3000	3000	0
187	20240604	165800	42546120	3000	3000	3000	3000	0
188	20240604	165700	42546120	3000	3000	3000	3000	0
189	20240604	165600	42546120	3000	3000	3000	3000	0
190	20240604	165500	42546120	3000	3000	3000	3000	0
191	20240604	165400	42546120	3000	3000	3000	3000	0
192	20240604	165300	42546120	3000	3000	3000	3000	0
193	20240604	165200	42546120	3000	3000	3000	3000	0
194	20240604	165100	42546120	3000	3000	3000	3000	0
195	20240604	165000	42546120	3000	3000	3000	3000	0
196	20240604	164900	42546120	3000	3000	3000	3000	0
197	20240604	164800	42546120	3000	3000	3000	3000	0
198	20240604	164700	42546120	3000	3000	3000	3000	0
199	20240604	164600	42546120	3000	3000	3000	3000	0
200	20240604	164500	42546120	3000	3000	3000	3000	0
201	20240604	164400	42546120	3000	3000	3000	3000	0
202	20240604	164300	42546120	3000	3000	3000	3000	0
203	20240604	164200	42546120	3000	3000	3000	3000	0
204	20240604	164100	42546120	3000	3000	3000	3000	0
205	20240604	164000	42546120	3000	3000	3000	3000	0
206	20240604	163900	42546120	3000	3000	3000	3000	0
207	20240604	163800	42546120	3000	3000	3000	3000	0
208	20240604	163700	42546120	3000	3000	3000	3000	0
209	20240604	163600	42546120	3000	3000	3000	3000	0
210	20240604	163500	42546120	3000	3000	3000	3000	0
211	20240604	163400	42546120	3000	3000	3000	3000	0
212	20240604	163300	42546120	3000	3000	3000	3000	701
213	20240604	163200	42546120	3000	3000	3000	3000	0
214	20240604	163100	42546120	3000	3000	3000	3000	0
215	20240604	163000	42546120	3000	3000	3000	3000	0
216	20240604	162900	42546120	3000	3000	3000	3000	0
217	20240604	162800	42546120	3000	3000	3000	3000	0
218	20240604	162700	42546120	3000	3000	3000	3000	0
219	20240604	162600	42546120	3000	3000	3000	3000	0
220	20240604	162500	42546120	3000	3000	3000	3000	0
221	20240604	162400	42546120	3000	3000	3000	3000	0
222	20240604	162300	42546120	3000	3000	3000	3000	0
223	20240604	162200	42546120	3000	3000	3000	3000	0
224	20240604	162100	42546120	3000	3000	3000	3000	0
225	20240604	162000	42546120	3000	3000	3000	3000	0
226	20240604	161900	42546120	3000	3000	3000	3000	0
227	20240604	161800	42546120	3000	3000	3000	3000	0
228	20240604	161700	42546120	3000	3000	3000	3000	0
229	20240604	161600	42546120	3000	3000	3000	3000	0
230	20240604	161500	42546120	3000	3000	3000	3000	0
231	20240604	161400	42546120	3000	3000	3000	3000	0
232	20240604	161300	42546120	3000	3000	3000	3000	0
233	20240604	161200	42546120	3000	3000	3000	3000	0
234	20240604	161100	42546120	3000	3000	3000	3000	0
235	20240604	161000	42546120	3000	3000	3000	3000	0
236	20240604	160900	42546120	3000	3000	3000	3000	0
237	20240604	160800	42546120	3000	3000	3000	3000	0
238	20240604	160700	42546120	3000	3000	3000	3000	0
239	20240604	160600	42546120	3000	3000	3000	3000	0
240	20240604	160500	42546120	3000	3000	3000	3000	0
241	20240604	160400	42546120	3000	3000	3000	3000	0
242	20240604	160300	42546120	3000	3000	3000	3000	701
243	20240604	160200	42546120	3000	3000	3000	3000	0
244	20240604	160100	42546120	3000	3000	3000	3000	0
245	20240604	160000	42546120	3000	3000	3000	3000	0
246	20240604	155900	42546120	3000	3000	3000	3000	0
247	20240604	155800	42546120	3000	3000	3000	3000	0
248	20240604	155700	42546120	3000	3000	3000	3000	0
249	20240604	155600	42546120	3000	3000	3000	3000	0
250	20240604	155500	42546120	3000	3000	3000	3000	0
251	20240604	155400	42546120	3000	3000	3000	3000	0
252	20240604	155300	42546120	3000	3000	3000	3000	0
253	20240604	155200	42546120	3000	3000	3000	3000	0
254	20240604	155100	42546120	3000	3000	3000	3000	0
255	20240604	155000	42546120	3000	3000	3000	3000	0
256	20240604	154900	42546120	3000	3000	3000	3000	0
257	20240604	154800	42546120	3000	3000	3000	3000	0
258	20240604	154700	42546120	3000	3000	3000	3000	0
259	20240604	154600	42546120	3000	3000	3000	3000	0
260	20240604	154500	42546120	3000	3000	3000	3000	0
261	20240604	154400	42546120	3000	3000	3000	3000	0
262	20240604	154300	42546120	3000	3000	3000	3000	0
263	20240604	154200	42546120	3000	3000	3000	3000	0
264	20240604	154100	42546120	3000	3000	3000	3000	0
265	20240604	154000	42546120	3000	3000	3000	3000	0
266	20240604	153900	42546120	3000	3000	3000	3000	0
267	20240604	153800	42546120	3000	3000	3000	3000	0
268	20240604	153700	42546120	3000	3000	3000	3000	0
269	20240604	153600	42546120	3000	3000	3000	3000	0
270	20240604	153500	42546120	3000	3000	3000	3000	0
271	20240604	153400	42546120	3000	3000	3000	3000	0
272	20240604	153300	42546120	3000	3000	3000	3000	701
273	20240604	153200	42546120	3000	3000	3000	3000	0
274	20240604	153100	42546120	3000	3000	3000	3000	0
275	20240604	153000	42546120	3000	3000	3000	3000	701
276	20240604	152900	40443120	2980	2980	2980	2980	0
277	20240604	152800	40443120	2980	2980	2980	2980	0
278	20240604	152700	40443120	2980	2980	2980	2980	0
279	20240604	152600	40443120	2980	2980	2980	2980	0
280	20240604	152500	40443120	2980	2980	2980	2980	0
281	20240604	152400	40443120	2980	2980	2980	2980	0
282	20240604	152300	40443120	2980	2980	2980	2980	0
283	20240604	152200	40443120	2980	2980	2980	2980	0
284	20240604	152100	40443120	2980	2980	2980	2980	0
285	20240604	152000	40443120	2980	2980	2980	2980	0
286	20240604	151900	40443120	2980	2980	2980	2980	12
287	20240604	151800	40407360	2985	2985	2985	2985	58
288	20240604	151700	40234230	2985	2985	2985	2985	0
289	20240604	151600	40234230	2985	2985	2985	2985	0
290	20240604	151500	40234230	2985	2985	2985	2985	12
291	20240604	151400	40198410	2985	2985	2985	2985	0
292	20240604	151300	40198410	2985	2985	2985	2985	0
293	20240604	151200	40198410	2985	2985	2985	2985	6
294	20240604	151100	40180500	2985	2985	2985	2985	13
295	20240604	151000	40141695	2985	2985	2985	2985	13
296	20240604	150900	40102890	2985	2985	2985	2985	100
297	20240604	150800	39804390	2985	2985	2985	2985	50
298	20240604	150700	39655140	2990	2990	2990	2990	0
299	20240604	150600	39655140	2990	2990	2990	2990	0
300	20240604	150500	39655140	2990	2990	2990	2990	0
301	20240604	150400	39655140	2990	2990	2990	2990	0
302	20240604	150300	39655140	2990	2990	2990	2990	0
303	20240604	150200	39655140	2990	2990	2990	2990	0
304	20240604	150100	39655140	2990	2990	2990	2990	0
305	20240604	150000	39655140	2990	2990	2990	2990	0
306	20240604	145900	39655140	2990	2990	2990	2990	0
307	20240604	145800	39655140	2990	2990	2990	2990	0
308	20240604	145700	39655140	2990	2990	2990	2990	0
309	20240604	145600	39655140	2990	2990	2990	2990	0
310	20240604	145500	39655140	2990	2990	2990	2990	0
311	20240604	145400	39655140	2990	2990	2990	2990	0
312	20240604	145300	39655140	2990	2990	2990	2990	0
313	20240604	145200	39655140	2990	2990	2990	2990	0
314	20240604	145100	39655140	2990	2990	2990	2990	0
315	20240604	145000	39655140	2990	2990	2990	2990	0
316	20240604	144900	39655140	2990	2990	2990	2990	0
317	20240604	144800	39655140	2990	2990	2990	2990	0
318	20240604	144700	39655140	2990	2990	2990	2990	0
319	20240604	144600	39655140	2990	2990	2990	2990	0
320	20240604	144500	39655140	2990	2990	2990	2990	0
321	20240604	144400	39655140	2990	2990	2990	2990	0
322	20240604	144300	39655140	2990	2990	2990	2990	0
323	20240604	144200	39655140	2990	2990	2990	2990	0
324	20240604	144100	39655140	2990	2990	2990	2990	0
325	20240604	144000	39655140	2990	2990	2990	2990	0
326	20240604	143900	39655140	2990	2990	2990	2990	0
327	20240604	143800	39655140	2990	2990	2990	2990	0
328	20240604	143700	39655140	2990	2990	2990	2990	0
329	20240604	143600	39655140	2990	2990	2990	2990	0
330	20240604	143500	39655140	2990	2990	2990	2990	0
331	20240604	143400	39655140	2990	2990	2990	2990	0
332	20240604	143300	39655140	2990	2990	2990	2990	76
333	20240604	143200	39427900	2990	2990	2990	2990	0
334	20240604	143100	39427900	2990	2990	2990	2990	200
335	20240604	143000	38829900	2995	2995	2995	2995	0
336	20240604	142900	38829900	2995	2995	2995	2995	0
337	20240604	142800	38829900	2995	2995	2995	2995	22
338	20240604	142700	38764010	2995	2995	2995	2995	0
339	20240604	142600	38764010	2995	2995	2995	2995	0
340	20240604	142500	38764010	2995	2995	2995	2995	0
341	20240604	142400	38764010	2995	2995	2995	2995	0
342	20240604	142300	38764010	2995	2995	2995	2995	0
343	20240604	142200	38764010	2995	2995	2995	2995	0
344	20240604	142100	38764010	2995	2995	2995	2995	0
345	20240604	142000	38764010	2995	2995	2995	2995	0
346	20240604	141900	38764010	2995	2995	2995	2995	0
347	20240604	141800	38764010	2995	2995	2995	2995	0
348	20240604	141700	38764010	2995	2995	2995	2995	0
349	20240604	141600	38764010	2995	2995	2995	2995	0
350	20240604	141500	38764010	2995	2995	2995	2995	0
351	20240604	141400	38764010	2995	2995	2995	2995	0
352	20240604	141300	38764010	2995	2995	2995	2995	0
353	20240604	141200	38764010	2995	2995	2995	2995	0
354	20240604	141100	38764010	2995	2995	2995	2995	0
355	20240604	141000	38764010	2995	2995	2995	2995	0
356	20240604	140900	38764010	2995	2995	2995	2995	5
357	20240604	140800	38749035	2995	2995	2995	2995	0
358	20240604	140700	38749035	2995	2995	2995	2995	0
359	20240604	140600	38749035	2995	2995	2995	2995	286
360	20240604	140500	37892465	3000	3000	3000	3000	0
361	20240604	140400	37892465	3000	3000	3000	3000	0
362	20240604	140300	37892465	3000	3000	3000	3000	0
363	20240604	140200	37892465	3000	3000	3000	3000	0
364	20240604	140100	37892465	3000	3000	3000	3000	0
365	20240604	140000	37892465	3000	3000	3000	3000	0
366	20240604	135900	37892465	3000	3000	3000	3000	0
367	20240604	135800	37892465	3000	3000	3000	3000	0
368	20240604	135700	37892465	3000	3000	3000	3000	0
369	20240604	135600	37892465	3000	3000	3000	3000	0
370	20240604	135500	37892465	3000	3000	3000	3000	0
371	20240604	135400	37892465	3000	3000	3000	3000	1
372	20240604	135300	37889465	3000	3000	3000	3000	0
373	20240604	135200	37889465	3000	3000	3000	3000	0
374	20240604	135100	37889465	3000	3000	3000	3000	0
375	20240604	135000	37889465	3000	3000	3000	3000	0
376	20240604	134900	37889465	3000	3000	3000	3000	0
377	20240604	134800	37889465	3000	3000	3000	3000	0
378	20240604	134700	37889465	3000	3000	3000	3000	0
379	20240604	134600	37889465	3000	3000	3000	3000	0
380	20240604	134500	37889465	3000	3000	3000	3000	0
381	20240604	134400	37889465	3000	3000	3000	3000	0
382	20240604	134300	37889465	3000	3000	3000	3000	0
383	20240604	134200	37889465	3000	3000	3000	3000	0
384	20240604	134100	37889465	3000	3000	3000	3000	4
385	20240604	134000	37877465	2995	2995	2995	2995	199
386	20240604	133900	37281460	3000	3000	3000	3000	0
387	20240604	133800	37281460	3000	3000	3000	3000	0
388	20240604	133700	37281460	3000	3000	3000	3000	0
389	20240604	133600	37281460	3000	3000	3000	3000	0
390	20240604	133500	37281460	3000	3000	3000	3000	0
391	20240604	133400	37281460	3000	3000	3000	3000	0
392	20240604	133300	37281460	3000	3000	3000	3000	0
393	20240604	133200	37281460	3000	3000	3000	3000	0
394	20240604	133100	37281460	3000	3000	3000	3000	0
395	20240604	133000	37281460	3000	3000	3000	3000	0
396	20240604	132900	37281460	3000	3000	3000	3000	0
397	20240604	132800	37281460	3000	3000	3000	3000	0
398	20240604	132700	37281460	3000	3000	3000	3000	0
399	20240604	132600	37281460	3000	3000	3000	3000	0
400	20240604	132500	37281460	3000	3000	3000	3000	0
401	20240604	132400	37281460	3000	3000	3000	3000	0
402	20240604	132300	37281460	3000	3000	3000	3000	0
403	20240604	132200	37281460	3000	3000	3000	3000	0
404	20240604	132100	37281460	3000	3000	3000	3000	3
405	20240604	132000	37272460	3000	3000	3000	3000	0
406	20240604	131900	37272460	3000	3000	3000	3000	1
407	20240604	131800	37269460	2995	2995	2995	2995	26
408	20240604	131700	37191590	2995	2995	2995	2995	0
409	20240604	131600	37191590	2995	2995	2995	2995	0
410	20240604	131500	37191590	2995	2995	2995	2995	0
411	20240604	131400	37191590	2995	2995	2995	2995	0
412	20240604	131300	37191590	2995	2995	2995	2995	0
413	20240604	131200	37191590	2995	2995	2995	2995	0
414	20240604	131100	37191590	2995	2995	2995	2995	0
415	20240604	131000	37191590	2995	2995	2995	2995	0
416	20240604	130900	37191590	2995	2995	2995	2995	0
417	20240604	130800	37191590	2995	2995	2995	2995	0
418	20240604	130700	37191590	2995	2995	2995	2995	0
419	20240604	130600	37191590	2995	2995	2995	2995	0
420	20240604	130500	37191590	2995	2995	2995	2995	0
421	20240604	130400	37191590	2995	2995	2995	2995	0
422	20240604	130300	37191590	2995	2995	2995	2995	0
423	20240604	130200	37191590	2995	2995	2995	2995	0
424	20240604	130100	37191590	2995	2995	2995	2995	0
425	20240604	130000	37191590	2995	2995	2995	2995	0
426	20240604	125900	37191590	2995	2995	2995	2995	0
427	20240604	125800	37191590	2995	2995	2995	2995	0
428	20240604	125700	37191590	2995	2995	2995	2995	42
429	20240604	125600	37065800	2995	2995	2995	2995	0
430	20240604	125500	37065800	2995	2995	2995	2995	0
431	20240604	125400	37065800	2995	2995	2995	2995	0
432	20240604	125300	37065800	2995	2995	2995	2995	4
433	20240604	125200	37053820	2995	2995	2995	2995	0
434	20240604	125100	37053820	2995	2995	2995	2995	0
435	20240604	125000	37053820	2995	2995	2995	2995	0
436	20240604	124900	37053820	2995	2995	2995	2995	0
437	20240604	124800	37053820	2995	2995	2995	2995	0
438	20240604	124700	37053820	2995	2995	2995	2995	0
439	20240604	124600	37053820	2995	2995	2995	2995	0
440	20240604	124500	37053820	2995	2995	2995	2995	0
441	20240604	124400	37053820	2995	2995	2995	2995	0
442	20240604	124300	37053820	2995	2995	2995	2995	0
443	20240604	124200	37053820	2995	2995	2995	2995	0
444	20240604	124100	37053820	2995	2995	2995	2995	0
445	20240604	124000	37053820	2995	2995	2995	2995	34
446	20240604	123900	36951990	2995	2995	2995	2995	0
447	20240604	123800	36951990	2995	2995	2995	2995	0
448	20240604	123700	36951990	2995	2995	2995	2995	0
449	20240604	123600	36951990	2995	2995	2995	2995	0
450	20240604	123500	36951990	2995	2995	2995	2995	0
451	20240604	123400	36951990	2995	2995	2995	2995	0
452	20240604	123300	36951990	2995	2995	2995	2995	0
453	20240604	123200	36951990	2995	2995	2995	2995	0
454	20240604	123100	36951990	2995	2995	2995	2995	0
455	20240604	123000	36951990	2995	2995	2995	2995	0
456	20240604	122900	36951990	2995	2995	2995	2995	0
457	20240604	122800	36951990	2995	2995	2995	2995	0
458	20240604	122700	36951990	2995	2995	2995	2995	0
459	20240604	122600	36951990	2995	2995	2995	2995	0
460	20240604	122500	36951990	2995	2995	2995	2995	39
461	20240604	122400	36835185	2995	2995	2995	2995	0
462	20240604	122300	36835185	2995	2995	2995	2995	0
463	20240604	122200	36835185	2995	2995	2995	2995	0
464	20240604	122100	36835185	2995	2995	2995	2995	0
465	20240604	122000	36835185	2995	2995	2995	2995	0
466	20240604	121900	36835185	2995	2995	2995	2995	0
467	20240604	121800	36835185	2995	2995	2995	2995	273
468	20240604	121700	36017550	2990	2990	2990	2990	0
469	20240604	121600	36017550	2990	2990	2990	2990	0
470	20240604	121500	36017550	2990	2990	2990	2990	0
471	20240604	121400	36017550	2990	2990	2990	2990	0
472	20240604	121300	36017550	2990	2990	2990	2990	0
473	20240604	121200	36017550	2990	2990	2990	2990	0
474	20240604	121100	36017550	2990	2990	2990	2990	0
475	20240604	121000	36017550	2990	2990	2990	2990	0
476	20240604	120900	36017550	2990	2990	2990	2990	0
477	20240604	120800	36017550	2990	2990	2990	2990	0
478	20240604	120700	36017550	2990	2990	2990	2990	0
479	20240604	120600	36017550	2990	2990	2990	2990	0
480	20240604	120500	36017550	2990	2990	2990	2990	2
481	20240604	120400	36011570	2990	2990	2990	2990	0
482	20240604	120300	36011570	2990	2990	2990	2990	133
483	20240604	120200	35613900	2985	2985	2985	2985	202
484	20240604	120100	35010930	2985	2985	2985	2985	0
485	20240604	120000	35010930	2985	2985	2985	2985	0
486	20240604	115900	35010930	2985	2985	2985	2985	0
487	20240604	115800	35010930	2985	2985	2985	2985	0
488	20240604	115700	35010930	2985	2985	2985	2985	0
489	20240604	115600	35010930	2985	2985	2985	2985	0
490	20240604	115500	35010930	2985	2985	2985	2985	0
491	20240604	115400	35010930	2985	2985	2985	2985	0
492	20240604	115300	35010930	2985	2985	2985	2985	0
493	20240604	115200	35010930	2985	2985	2985	2985	0
494	20240604	115100	35010930	2985	2985	2985	2985	0
495	20240604	115000	35010930	2985	2985	2985	2985	0
496	20240604	114900	35010930	2985	2985	2985	2985	0
497	20240604	114800	35010930	2985	2985	2985	2985	0
498	20240604	114700	35010930	2985	2985	2985	2985	0
499	20240604	114600	35010930	2985	2985	2985	2985	0
500	20240604	114500	35010930	2985	2985	2985	2985	0
501	20240604	114400	35010930	2985	2985	2985	2985	0
502	20240604	114300	35010930	2985	2985	2985	2985	0
503	20240604	114200	35010930	2985	2985	2985	2985	0
504	20240604	114100	35010930	2985	2985	2985	2985	0
505	20240604	114000	35010930	2985	2985	2985	2985	0
506	20240604	113900	35010930	2985	2985	2985	2985	0
507	20240604	113800	35010930	2985	2985	2985	2985	10
508	20240604	113700	34981080	2985	2985	2985	2985	0
509	20240604	113600	34981080	2985	2985	2985	2985	0
510	20240604	113500	34981080	2985	2985	2985	2985	0
511	20240604	113400	34981080	2985	2985	2985	2985	0
512	20240604	113300	34981080	2985	2985	2985	2985	0
513	20240604	113200	34981080	2985	2985	2985	2985	0
514	20240604	113100	34981080	2985	2985	2985	2985	0
515	20240604	113000	34981080	2985	2985	2985	2985	0
516	20240604	112900	34981080	2985	2985	2985	2985	0
517	20240604	112800	34981080	2985	2985	2985	2985	0
518	20240604	112700	34981080	2985	2985	2985	2985	0
519	20240604	112600	34981080	2985	2985	2985	2985	0
520	20240604	112500	34981080	2985	2985	2985	2985	0
521	20240604	112400	34981080	2985	2985	2985	2985	0
522	20240604	112300	34981080	2985	2985	2985	2985	0
523	20240604	112200	34981080	2985	2985	2985	2985	0
524	20240604	112100	34981080	2985	2985	2985	2985	0
525	20240604	112000	34981080	2985	2985	2985	2985	5
526	20240604	111900	34966155	2985	2985	2985	2985	0
527	20240604	111800	34966155	2985	2985	2985	2985	0
528	20240604	111700	34966155	2985	2985	2985	2985	0
529	20240604	111600	34966155	2985	2985	2985	2985	0
530	20240604	111500	34966155	2985	2985	2985	2985	0
531	20240604	111400	34966155	2985	2985	2985	2985	0
532	20240604	111300	34966155	2985	2985	2985	2985	0
533	20240604	111200	34966155	2985	2985	2985	2985	0
534	20240604	111100	34966155	2985	2985	2985	2985	0
535	20240604	111000	34966155	2985	2985	2985	2985	0
536	20240604	110900	34966155	2985	2985	2985	2985	0
537	20240604	110800	34966155	2985	2985	2985	2985	0
538	20240604	110700	34966155	2985	2985	2985	2985	0
539	20240604	110600	34966155	2985	2985	2985	2985	0
540	20240604	110500	34966155	2985	2985	2985	2985	0
541	20240604	110400	34966155	2985	2985	2985	2985	0
542	20240604	110300	34966155	2985	2985	2985	2985	0
543	20240604	110200	34966155	2985	2985	2985	2985	0
544	20240604	110100	34966155	2985	2985	2985	2985	0
545	20240604	110000	34966155	2985	2985	2985	2985	0
546	20240604	105900	34966155	2985	2985	2985	2985	0
547	20240604	105800	34966155	2985	2985	2985	2985	0
548	20240604	105700	34966155	2985	2985	2985	2985	100
549	20240604	105600	34667655	2975	2980	2980	2975	1243
550	20240604	105500	30968395	2980	2985	2985	2980	1444
551	20240604	105400	26665270	2985	2985	2985	2985	0
552	20240604	105300	26665270	2985	2985	2985	2985	0
553	20240604	105200	26665270	2985	2985	2985	2985	0
554	20240604	105100	26665270	2985	2985	2985	2985	0
555	20240604	105000	26665270	2985	2985	2985	2985	0
556	20240604	104900	26665270	2985	2985	2985	2985	0
557	20240604	104800	26665270	2985	2985	2985	2985	0
558	20240604	104700	26665270	2985	2985	2985	2985	0
559	20240604	104600	26665270	2985	2985	2985	2985	0
560	20240604	104500	26665270	2985	2990	2990	2985	1250
561	20240604	104400	22932695	3000	3000	3000	3000	0
562	20240604	104300	22932695	3000	3000	3000	3000	0
563	20240604	104200	22932695	3000	3000	3000	3000	0
564	20240604	104100	22932695	3000	3000	3000	3000	0
565	20240604	104000	22932695	3000	3000	3000	3000	0
566	20240604	103900	22932695	3000	3000	3000	3000	0
567	20240604	103800	22932695	3000	3000	3000	3000	0
568	20240604	103700	22932695	3000	3000	3000	3000	0
569	20240604	103600	22932695	3000	3000	3000	3000	0
570	20240604	103500	22932695	3000	3000	3000	3000	0
571	20240604	103400	22932695	3000	3000	3000	3000	0
572	20240604	103300	22932695	3000	3000	3000	3000	0
573	20240604	103200	22932695	3000	3000	3000	3000	0
574	20240604	103100	22932695	3000	3000	3000	3000	0
575	20240604	103000	22932695	3000	3000	3000	3000	0
576	20240604	102900	22932695	3000	3000	3000	3000	0
577	20240604	102800	22932695	3000	3000	3000	3000	0
578	20240604	102700	22932695	3000	3000	3000	3000	0
579	20240604	102600	22932695	3000	3000	3000	3000	0
580	20240604	102500	22932695	3000	3000	3000	3000	0
581	20240604	102400	22932695	3000	3000	3000	3000	0
582	20240604	102300	22932695	3000	3000	3000	3000	0
583	20240604	102200	22932695	3000	3000	3000	3000	0
584	20240604	102100	22932695	3000	2995	3000	2995	1259
585	20240604	102000	19155990	2995	2995	2995	2995	0
586	20240604	101900	19155990	2995	2995	2995	2995	0
587	20240604	101800	19155990	2995	2995	2995	2995	0
588	20240604	101700	19155990	2995	2995	2995	2995	0
589	20240604	101600	19155990	2995	2995	2995	2995	0
590	20240604	101500	19155990	2995	2995	2995	2995	0
591	20240604	101400	19155990	2995	2995	2995	2995	0
592	20240604	101300	19155990	2995	2995	2995	2995	0
593	20240604	101200	19155990	2995	2995	2995	2995	0
594	20240604	101100	19155990	2995	2995	2995	2995	1
595	20240604	101000	19152995	3000	3000	3000	3000	0
596	20240604	100900	19152995	3000	3000	3000	3000	0
597	20240604	100800	19152995	3000	2995	3000	2995	2842
598	20240604	100700	10627605	3000	3000	3000	3000	0
599	20240604	100600	10627605	3000	3000	3000	3000	0
600	20240604	100500	10627605	3000	3000	3000	3000	0
601	20240604	100400	10627605	3000	3000	3000	3000	0
602	20240604	100300	10627605	3000	3000	3000	3000	0
603	20240604	100200	10627605	3000	3000	3000	3000	0
604	20240604	100100	10627605	3000	3000	3000	3000	0
605	20240604	100000	10627605	3000	2990	3000	2990	2
606	20240604	095900	10621615	2990	2990	2990	2990	0
607	20240604	095800	10621615	2990	2990	2990	2990	0
608	20240604	095700	10621615	2990	2990	2990	2990	0
609	20240604	095600	10621615	2990	2990	2990	2990	0
610	20240604	095500	10621615	2990	2990	2990	2990	0
611	20240604	095400	10621615	2990	2990	2990	2990	0
612	20240604	095300	10621615	2990	2990	2990	2990	0
613	20240604	095200	10621615	2990	2990	2990	2990	0
614	20240604	095100	10621615	2990	2990	2990	2990	0
615	20240604	095000	10621615	2990	2990	2990	2990	0
616	20240604	094900	10621615	2990	2990	2990	2990	12
617	20240604	094800	10585735	3000	3000	3000	3000	0
618	20240604	094700	10585735	3000	3000	3000	3000	0
619	20240604	094600	10585735	3000	2990	3000	2990	38
620	20240604	094500	10472095	2990	2990	2990	2990	0
621	20240604	094400	10472095	2990	2990	2990	2990	3
622	20240604	094300	10463125	3000	3000	3000	3000	0
623	20240604	094200	10463125	3000	3000	3000	3000	0
624	20240604	094100	10463125	3000	3000	3000	3000	0
625	20240604	094000	10463125	3000	3000	3000	3000	0
626	20240604	093900	10463125	3000	3000	3000	3000	1
627	20240604	093800	10460125	2990	2990	2990	2990	0
628	20240604	093700	10460125	2990	2990	2990	2990	0
629	20240604	093600	10460125	2990	2990	2990	2990	0
630	20240604	093500	10460125	2990	2990	2990	2990	0
631	20240604	093400	10460125	2990	2990	2990	2990	0
632	20240604	093300	10460125	2990	2990	2990	2990	0
633	20240604	093200	10460125	2990	2990	2990	2990	0
634	20240604	093100	10460125	2990	2990	2990	2990	0
635	20240604	093000	10460125	2990	2990	2990	2990	0
636	20240604	092900	10460125	2990	2985	2990	2985	633
637	20240604	092800	8567870	2980	2980	2980	2980	0
638	20240604	092700	8567870	2980	2980	2980	2980	0
639	20240604	092600	8567870	2980	2980	2980	2980	0
640	20240604	092500	8567870	2980	2980	2980	2980	0
641	20240604	092400	8567870	2980	2980	2980	2980	2111
642	20240604	092300	2277090	2985	2995	2995	2985	621
643	20240604	092200	422295	2995	2995	2995	2995	25
644	20240604	092100	347420	2995	2995	2995	2995	5
645	20240604	092000	332445	2995	2995	2995	2995	0
646	20240604	091900	332445	2995	2995	2995	2995	0
647	20240604	091800	332445	2995	2995	2995	2995	0
648	20240604	091700	332445	2995	2995	2995	2995	0
649	20240604	091600	332445	2995	2995	2995	2995	0
650	20240604	091500	332445	2995	2995	2995	2995	0
651	20240604	091400	332445	2995	2995	2995	2995	0
652	20240604	091300	332445	2995	2995	2995	2995	0
653	20240604	091200	332445	2995	2995	2995	2995	0
654	20240604	091100	332445	2995	2995	2995	2995	0
655	20240604	091000	332445	2995	2995	2995	2995	0
656	20240604	090900	332445	2995	2995	2995	2995	0
657	20240604	090800	332445	2995	2995	2995	2995	1
658	20240604	090700	329450	2995	2995	2995	2995	0
659	20240604	090600	329450	2995	2995	2995	2995	0
660	20240604	090500	329450	2995	2995	2995	2995	10
661	20240604	090400	299500	2995	2995	2995	2995	0
662	20240604	090300	299500	2995	2995	2995	2995	0
663	20240604	090200	299500	2995	2995	2995	2995	0
664	20240604	090100	299500	2995	2995	2995	2995	0
665	20240604	090000	299500	2995	2995	2995	2995	100