KissMeData/096870/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	200800	71001605	2965	2965	2965	2965	633
3	20240605	200700	71001605	2965	2965	2965	2965	0
4	20240605	200600	71001605	2965	2965	2965	2965	0
5	20240605	200500	71001605	2965	2965	2965	2965	0
6	20240605	200400	71001605	2965	2965	2965	2965	0
7	20240605	200300	71001605	2965	2965	2965	2965	0
8	20240605	200200	71001605	2965	2965	2965	2965	0
9	20240605	200100	71001605	2965	2965	2965	2965	0
10	20240605	200000	71001605	2965	2965	2965	2965	0
11	20240605	195900	71001605	2965	2965	2965	2965	0
12	20240605	195800	71001605	2965	2965	2965	2965	0
13	20240605	195700	71001605	2965	2965	2965	2965	0
14	20240605	195600	71001605	2965	2965	2965	2965	0
15	20240605	195500	71001605	2965	2965	2965	2965	0
16	20240605	195400	71001605	2965	2965	2965	2965	0
17	20240605	195300	71001605	2965	2965	2965	2965	0
18	20240605	195200	71001605	2965	2965	2965	2965	0
19	20240605	195100	71001605	2965	2965	2965	2965	0
20	20240605	195000	71001605	2965	2965	2965	2965	0
21	20240605	194900	71001605	2965	2965	2965	2965	0
22	20240605	194800	71001605	2965	2965	2965	2965	0
23	20240605	194700	71001605	2965	2965	2965	2965	0
24	20240605	194600	71001605	2965	2965	2965	2965	0
25	20240605	194500	71001605	2965	2965	2965	2965	0
26	20240605	194400	71001605	2965	2965	2965	2965	0
27	20240605	194300	71001605	2965	2965	2965	2965	0
28	20240605	194200	71001605	2965	2965	2965	2965	0
29	20240605	194100	71001605	2965	2965	2965	2965	0
30	20240605	194000	71001605	2965	2965	2965	2965	0
31	20240605	193900	71001605	2965	2965	2965	2965	0
32	20240605	193800	71001605	2965	2965	2965	2965	633
33	20240605	193700	71001605	2965	2965	2965	2965	0
34	20240605	193600	71001605	2965	2965	2965	2965	0
35	20240605	193500	71001605	2965	2965	2965	2965	0
36	20240605	193400	71001605	2965	2965	2965	2965	0
37	20240605	193300	71001605	2965	2965	2965	2965	0
38	20240605	193200	71001605	2965	2965	2965	2965	0
39	20240605	193100	71001605	2965	2965	2965	2965	0
40	20240605	193000	71001605	2965	2965	2965	2965	0
41	20240605	192900	71001605	2965	2965	2965	2965	0
42	20240605	192800	71001605	2965	2965	2965	2965	0
43	20240605	192700	71001605	2965	2965	2965	2965	0
44	20240605	192600	71001605	2965	2965	2965	2965	0
45	20240605	192500	71001605	2965	2965	2965	2965	0
46	20240605	192400	71001605	2965	2965	2965	2965	0
47	20240605	192300	71001605	2965	2965	2965	2965	0
48	20240605	192200	71001605	2965	2965	2965	2965	0
49	20240605	192100	71001605	2965	2965	2965	2965	0
50	20240605	192000	71001605	2965	2965	2965	2965	0
51	20240605	191900	71001605	2965	2965	2965	2965	0
52	20240605	191800	71001605	2965	2965	2965	2965	0
53	20240605	191700	71001605	2965	2965	2965	2965	0
54	20240605	191600	71001605	2965	2965	2965	2965	0
55	20240605	191500	71001605	2965	2965	2965	2965	0
56	20240605	191400	71001605	2965	2965	2965	2965	0
57	20240605	191300	71001605	2965	2965	2965	2965	0
58	20240605	191200	71001605	2965	2965	2965	2965	0
59	20240605	191100	71001605	2965	2965	2965	2965	0
60	20240605	191000	71001605	2965	2965	2965	2965	0
61	20240605	190900	71001605	2965	2965	2965	2965	0
62	20240605	190800	71001605	2965	2965	2965	2965	633
63	20240605	190700	71001605	2965	2965	2965	2965	0
64	20240605	190600	71001605	2965	2965	2965	2965	0
65	20240605	190500	71001605	2965	2965	2965	2965	0
66	20240605	190400	71001605	2965	2965	2965	2965	0
67	20240605	190300	71001605	2965	2965	2965	2965	0
68	20240605	190200	71001605	2965	2965	2965	2965	0
69	20240605	190100	71001605	2965	2965	2965	2965	0
70	20240605	190000	71001605	2965	2965	2965	2965	0
71	20240605	185900	71001605	2965	2965	2965	2965	0
72	20240605	185800	71001605	2965	2965	2965	2965	0
73	20240605	185700	71001605	2965	2965	2965	2965	0
74	20240605	185600	71001605	2965	2965	2965	2965	0
75	20240605	185500	71001605	2965	2965	2965	2965	0
76	20240605	185400	71001605	2965	2965	2965	2965	0
77	20240605	185300	71001605	2965	2965	2965	2965	0
78	20240605	185200	71001605	2965	2965	2965	2965	0
79	20240605	185100	71001605	2965	2965	2965	2965	0
80	20240605	185000	71001605	2965	2965	2965	2965	0
81	20240605	184900	71001605	2965	2965	2965	2965	0
82	20240605	184800	71001605	2965	2965	2965	2965	0
83	20240605	184700	71001605	2965	2965	2965	2965	0
84	20240605	184600	71001605	2965	2965	2965	2965	0
85	20240605	184500	71001605	2965	2965	2965	2965	0
86	20240605	184400	71001605	2965	2965	2965	2965	0
87	20240605	184300	71001605	2965	2965	2965	2965	0
88	20240605	184200	71001605	2965	2965	2965	2965	0
89	20240605	184100	71001605	2965	2965	2965	2965	0
90	20240605	184000	71001605	2965	2965	2965	2965	0
91	20240605	183900	71001605	2965	2965	2965	2965	0
92	20240605	183800	71001605	2965	2965	2965	2965	633
93	20240605	183700	71001605	2965	2965	2965	2965	0
94	20240605	183600	71001605	2965	2965	2965	2965	0
95	20240605	183500	71001605	2965	2965	2965	2965	0
96	20240605	183400	71001605	2965	2965	2965	2965	0
97	20240605	183300	71001605	2965	2965	2965	2965	0
98	20240605	183200	71001605	2965	2965	2965	2965	0
99	20240605	183100	71001605	2965	2965	2965	2965	0
100	20240605	183000	71001605	2965	2965	2965	2965	0
101	20240605	182900	71001605	2965	2965	2965	2965	0
102	20240605	182800	71001605	2965	2965	2965	2965	0
103	20240605	182700	71001605	2965	2965	2965	2965	0
104	20240605	182600	71001605	2965	2965	2965	2965	0
105	20240605	182500	71001605	2965	2965	2965	2965	0
106	20240605	182400	71001605	2965	2965	2965	2965	0
107	20240605	182300	71001605	2965	2965	2965	2965	0
108	20240605	182200	71001605	2965	2965	2965	2965	0
109	20240605	182100	71001605	2965	2965	2965	2965	0
110	20240605	182000	71001605	2965	2965	2965	2965	0
111	20240605	181900	71001605	2965	2965	2965	2965	0
112	20240605	181800	71001605	2965	2965	2965	2965	0
113	20240605	181700	71001605	2965	2965	2965	2965	0
114	20240605	181600	71001605	2965	2965	2965	2965	0
115	20240605	181500	71001605	2965	2965	2965	2965	0
116	20240605	181400	71001605	2965	2965	2965	2965	0
117	20240605	181300	71001605	2965	2965	2965	2965	0
118	20240605	181200	71001605	2965	2965	2965	2965	0
119	20240605	181100	71001605	2965	2965	2965	2965	0
120	20240605	181000	71001605	2965	2965	2965	2965	0
121	20240605	180900	71001605	2965	2965	2965	2965	0
122	20240605	180800	71001605	2965	2965	2965	2965	633
123	20240605	180700	71001605	2965	2965	2965	2965	0
124	20240605	180600	71001605	2965	2965	2965	2965	0
125	20240605	180500	71001605	2965	2965	2965	2965	0
126	20240605	180400	71001605	2965	2965	2965	2965	0
127	20240605	180300	71001605	2965	2965	2965	2965	0
128	20240605	180200	71001605	2965	2965	2965	2965	0
129	20240605	180100	71001605	2965	2965	2965	2965	0
130	20240605	180000	71001605	2965	2965	2965	2965	0
131	20240605	175900	71001605	2965	2965	2965	2965	0
132	20240605	175800	71001605	2965	2965	2965	2965	0
133	20240605	175700	71001605	2965	2965	2965	2965	0
134	20240605	175600	71001605	2965	2965	2965	2965	0
135	20240605	175500	71001605	2965	2965	2965	2965	0
136	20240605	175400	71001605	2965	2965	2965	2965	0
137	20240605	175300	71001605	2965	2965	2965	2965	0
138	20240605	175200	71001605	2965	2965	2965	2965	0
139	20240605	175100	71001605	2965	2965	2965	2965	0
140	20240605	175000	71001605	2965	2965	2965	2965	0
141	20240605	174900	71001605	2965	2965	2965	2965	0
142	20240605	174800	71001605	2965	2965	2965	2965	0
143	20240605	174700	71001605	2965	2965	2965	2965	0
144	20240605	174600	71001605	2965	2965	2965	2965	0
145	20240605	174500	71001605	2965	2965	2965	2965	0
146	20240605	174400	71001605	2965	2965	2965	2965	0
147	20240605	174300	71001605	2965	2965	2965	2965	0
148	20240605	174200	71001605	2965	2965	2965	2965	0
149	20240605	174100	71001605	2965	2965	2965	2965	0
150	20240605	174000	71001605	2965	2965	2965	2965	0
151	20240605	173900	71001605	2965	2965	2965	2965	0
152	20240605	173800	71001605	2965	2965	2965	2965	633
153	20240605	173700	71001605	2965	2965	2965	2965	0
154	20240605	173600	71001605	2965	2965	2965	2965	0
155	20240605	173500	71001605	2965	2965	2965	2965	0
156	20240605	173400	71001605	2965	2965	2965	2965	0
157	20240605	173300	71001605	2965	2965	2965	2965	0
158	20240605	173200	71001605	2965	2965	2965	2965	0
159	20240605	173100	71001605	2965	2965	2965	2965	0
160	20240605	173000	71001605	2965	2965	2965	2965	0
161	20240605	172900	71001605	2965	2965	2965	2965	0
162	20240605	172800	71001605	2965	2965	2965	2965	0
163	20240605	172700	71001605	2965	2965	2965	2965	0
164	20240605	172600	71001605	2965	2965	2965	2965	0
165	20240605	172500	71001605	2965	2965	2965	2965	0
166	20240605	172400	71001605	2965	2965	2965	2965	0
167	20240605	172300	71001605	2965	2965	2965	2965	0
168	20240605	172200	71001605	2965	2965	2965	2965	0
169	20240605	172100	71001605	2965	2965	2965	2965	0
170	20240605	172000	71001605	2965	2965	2965	2965	0
171	20240605	171900	71001605	2965	2965	2965	2965	0
172	20240605	171800	71001605	2965	2965	2965	2965	0
173	20240605	171700	71001605	2965	2965	2965	2965	0
174	20240605	171600	71001605	2965	2965	2965	2965	0
175	20240605	171500	71001605	2965	2965	2965	2965	0
176	20240605	171400	71001605	2965	2965	2965	2965	0
177	20240605	171300	71001605	2965	2965	2965	2965	0
178	20240605	171200	71001605	2965	2965	2965	2965	0
179	20240605	171100	71001605	2965	2965	2965	2965	0
180	20240605	171000	71001605	2965	2965	2965	2965	0
181	20240605	170900	71001605	2965	2965	2965	2965	0
182	20240605	170800	71001605	2965	2965	2965	2965	633
183	20240605	170700	71001605	2965	2965	2965	2965	0
184	20240605	170600	71001605	2965	2965	2965	2965	0
185	20240605	170500	71001605	2965	2965	2965	2965	0
186	20240605	170400	71001605	2965	2965	2965	2965	0
187	20240605	170300	71001605	2965	2965	2965	2965	0
188	20240605	170200	71001605	2965	2965	2965	2965	0
189	20240605	170100	71001605	2965	2965	2965	2965	0
190	20240605	170000	71001605	2965	2965	2965	2965	0
191	20240605	165900	71001605	2965	2965	2965	2965	0
192	20240605	165800	71001605	2965	2965	2965	2965	0
193	20240605	165700	71001605	2965	2965	2965	2965	0
194	20240605	165600	71001605	2965	2965	2965	2965	0
195	20240605	165500	71001605	2965	2965	2965	2965	0
196	20240605	165400	71001605	2965	2965	2965	2965	0
197	20240605	165300	71001605	2965	2965	2965	2965	0
198	20240605	165200	71001605	2965	2965	2965	2965	0
199	20240605	165100	71001605	2965	2965	2965	2965	0
200	20240605	165000	71001605	2965	2965	2965	2965	0
201	20240605	164900	71001605	2965	2965	2965	2965	0
202	20240605	164800	71001605	2965	2965	2965	2965	0
203	20240605	164700	71001605	2965	2965	2965	2965	0
204	20240605	164600	71001605	2965	2965	2965	2965	0
205	20240605	164500	71001605	2965	2965	2965	2965	0
206	20240605	164400	71001605	2965	2965	2965	2965	0
207	20240605	164300	71001605	2965	2965	2965	2965	0
208	20240605	164200	71001605	2965	2965	2965	2965	0
209	20240605	164100	71001605	2965	2965	2965	2965	0
210	20240605	164000	71001605	2965	2965	2965	2965	0
211	20240605	163900	71001605	2965	2965	2965	2965	0
212	20240605	163800	71001605	2965	2965	2965	2965	633
213	20240605	163700	71001605	2965	2965	2965	2965	0
214	20240605	163600	71001605	2965	2965	2965	2965	0
215	20240605	163500	71001605	2965	2965	2965	2965	0
216	20240605	163400	71001605	2965	2965	2965	2965	0
217	20240605	163300	71001605	2965	2965	2965	2965	0
218	20240605	163200	71001605	2965	2965	2965	2965	0
219	20240605	163100	71001605	2965	2965	2965	2965	0
220	20240605	163000	71001605	2965	2965	2965	2965	0
221	20240605	162900	71001605	2965	2965	2965	2965	0
222	20240605	162800	71001605	2965	2965	2965	2965	0
223	20240605	162700	71001605	2965	2965	2965	2965	0
224	20240605	162600	71001605	2965	2965	2965	2965	0
225	20240605	162500	71001605	2965	2965	2965	2965	0
226	20240605	162400	71001605	2965	2965	2965	2965	0
227	20240605	162300	71001605	2965	2965	2965	2965	0
228	20240605	162200	71001605	2965	2965	2965	2965	0
229	20240605	162100	71001605	2965	2965	2965	2965	0
230	20240605	162000	71001605	2965	2965	2965	2965	0
231	20240605	161900	71001605	2965	2965	2965	2965	0
232	20240605	161800	71001605	2965	2965	2965	2965	0
233	20240605	161700	71001605	2965	2965	2965	2965	0
234	20240605	161600	71001605	2965	2965	2965	2965	0
235	20240605	161500	71001605	2965	2965	2965	2965	0
236	20240605	161400	71001605	2965	2965	2965	2965	0
237	20240605	161300	71001605	2965	2965	2965	2965	0
238	20240605	161200	71001605	2965	2965	2965	2965	0
239	20240605	161100	71001605	2965	2965	2965	2965	0
240	20240605	161000	71001605	2965	2965	2965	2965	0
241	20240605	160900	71001605	2965	2965	2965	2965	0
242	20240605	160800	71001605	2965	2965	2965	2965	633
243	20240605	160700	71001605	2965	2965	2965	2965	0
244	20240605	160600	71001605	2965	2965	2965	2965	0
245	20240605	160500	71001605	2965	2965	2965	2965	0
246	20240605	160400	71001605	2965	2965	2965	2965	0
247	20240605	160300	71001605	2965	2965	2965	2965	0
248	20240605	160200	71001605	2965	2965	2965	2965	0
249	20240605	160100	71001605	2965	2965	2965	2965	0
250	20240605	160000	71001605	2965	2965	2965	2965	0
251	20240605	155900	71001605	2965	2965	2965	2965	0
252	20240605	155800	71001605	2965	2965	2965	2965	0
253	20240605	155700	71001605	2965	2965	2965	2965	0
254	20240605	155600	71001605	2965	2965	2965	2965	0
255	20240605	155500	71001605	2965	2965	2965	2965	0
256	20240605	155400	71001605	2965	2965	2965	2965	0
257	20240605	155300	71001605	2965	2965	2965	2965	0
258	20240605	155200	71001605	2965	2965	2965	2965	0
259	20240605	155100	71001605	2965	2965	2965	2965	0
260	20240605	155000	71001605	2965	2965	2965	2965	0
261	20240605	154900	71001605	2965	2965	2965	2965	0
262	20240605	154800	71001605	2965	2965	2965	2965	0
263	20240605	154700	71001605	2965	2965	2965	2965	0
264	20240605	154600	71001605	2965	2965	2965	2965	0
265	20240605	154500	71001605	2965	2965	2965	2965	0
266	20240605	154400	71001605	2965	2965	2965	2965	0
267	20240605	154300	71001605	2965	2965	2965	2965	0
268	20240605	154200	71001605	2965	2965	2965	2965	0
269	20240605	154100	71001605	2965	2965	2965	2965	0
270	20240605	154000	71001605	2965	2965	2965	2965	0
271	20240605	153900	71001605	2965	2965	2965	2965	0
272	20240605	153800	71001605	2965	2965	2965	2965	633
273	20240605	153700	71001605	2965	2965	2965	2965	0
274	20240605	153600	71001605	2965	2965	2965	2965	0
275	20240605	153500	71001605	2965	2965	2965	2965	0
276	20240605	153400	71001605	2965	2965	2965	2965	0
277	20240605	153300	71001605	2965	2965	2965	2965	0
278	20240605	153200	71001605	2965	2965	2965	2965	0
279	20240605	153100	71001605	2965	2965	2965	2965	0
280	20240605	153000	71001605	2965	2965	2965	2965	633
281	20240605	152900	69124760	2975	2975	2975	2975	0
282	20240605	152800	69124760	2975	2975	2975	2975	0
283	20240605	152700	69124760	2975	2975	2975	2975	0
284	20240605	152600	69124760	2975	2975	2975	2975	0
285	20240605	152500	69124760	2975	2975	2975	2975	0
286	20240605	152400	69124760	2975	2975	2975	2975	0
287	20240605	152300	69124760	2975	2975	2975	2975	0
288	20240605	152200	69124760	2975	2975	2975	2975	0
289	20240605	152100	69124760	2975	2975	2975	2975	0
290	20240605	152000	69124760	2975	2975	2975	2975	0
291	20240605	151900	69124760	2975	2955	2980	2955	101
292	20240605	151800	68825255	2955	2915	2955	2910	544
293	20240605	151700	67236340	2915	2915	2915	2915	13
294	20240605	151600	67198445	2915	2915	2915	2915	0
295	20240605	151500	67198445	2915	2875	2920	2875	3169
296	20240605	151400	58074175	2875	2870	2875	2870	2
297	20240605	151300	58068430	2875	2870	2875	2835	326
298	20240605	151200	57143620	2875	2875	2875	2875	0
299	20240605	151100	57143620	2875	2875	2875	2875	0
300	20240605	151000	57143620	2875	2875	2875	2875	2
301	20240605	150900	57137870	2855	2855	2855	2855	0
302	20240605	150800	57137870	2855	2860	2860	2855	120
303	20240605	150700	56795240	2870	2870	2870	2870	0
304	20240605	150600	56795240	2870	2870	2870	2870	1
305	20240605	150500	56792370	2860	2860	2860	2860	0
306	20240605	150400	56792370	2860	2870	2870	2860	82
307	20240605	150300	56557830	2860	2860	2860	2860	12
308	20240605	150200	56523510	2870	2870	2870	2870	0
309	20240605	150100	56523510	2870	2870	2870	2870	1
310	20240605	150000	56520640	2865	2865	2865	2865	0
311	20240605	145900	56520640	2865	2865	2865	2865	0
312	20240605	145800	56520640	2865	2865	2865	2865	0
313	20240605	145700	56520640	2865	2865	2865	2865	8
314	20240605	145600	56497720	2860	2865	2865	2860	24
315	20240605	145500	56428970	2870	2870	2870	2870	2
316	20240605	145400	56423230	2865	2865	2865	2865	28
317	20240605	145300	56343010	2865	2845	2865	2845	56
318	20240605	145200	56183090	2870	2870	2870	2870	0
319	20240605	145100	56183090	2870	2860	2870	2860	113
320	20240605	145000	55859865	2840	2840	2840	2840	5
321	20240605	144900	55845665	2835	2850	2850	2835	33
322	20240605	144800	55752035	2875	2875	2875	2875	0
323	20240605	144700	55752035	2875	2875	2875	2875	0
324	20240605	144600	55752035	2875	2875	2875	2875	0
325	20240605	144500	55752035	2875	2875	2875	2875	0
326	20240605	144400	55752035	2875	2875	2875	2875	0
327	20240605	144300	55752035	2875	2875	2875	2875	0
328	20240605	144200	55752035	2875	2875	2875	2875	0
329	20240605	144100	55752035	2875	2875	2875	2875	0
330	20240605	144000	55752035	2875	2875	2875	2875	0
331	20240605	143900	55752035	2875	2875	2875	2875	0
332	20240605	143800	55752035	2875	2875	2875	2875	0
333	20240605	143700	55752035	2875	2845	2875	2845	401
334	20240605	143600	54611160	2875	2850	2875	2850	115
335	20240605	143500	54283145	2875	2875	2875	2875	0
336	20240605	143400	54283145	2875	2875	2875	2875	0
337	20240605	143300	54283145	2875	2875	2875	2875	0
338	20240605	143200	54283145	2875	2875	2875	2875	11
339	20240605	143100	54251520	2875	2875	2875	2875	0
340	20240605	143000	54251520	2875	2845	2875	2845	2384
341	20240605	142900	47461990	2835	2835	2835	2835	0
342	20240605	142800	47461990	2835	2835	2835	2835	0
343	20240605	142700	47461990	2835	2835	2835	2835	0
344	20240605	142600	47461990	2835	2835	2835	2835	957
345	20240605	142500	44748895	2845	2845	2845	2845	0
346	20240605	142400	44748895	2845	2845	2845	2845	1
347	20240605	142300	44746050	2840	2840	2840	2840	0
348	20240605	142200	44746050	2840	2840	2840	2840	0
349	20240605	142100	44746050	2840	2840	2840	2840	0
350	20240605	142000	44746050	2840	2840	2840	2840	0
351	20240605	141900	44746050	2840	2840	2840	2840	0
352	20240605	141800	44746050	2840	2840	2840	2840	0
353	20240605	141700	44746050	2840	2840	2840	2840	0
354	20240605	141600	44746050	2840	2840	2840	2840	0
355	20240605	141500	44746050	2840	2840	2840	2840	0
356	20240605	141400	44746050	2840	2840	2840	2840	0
357	20240605	141300	44746050	2840	2840	2840	2840	0
358	20240605	141200	44746050	2840	2840	2840	2840	0
359	20240605	141100	44746050	2840	2840	2840	2840	135
360	20240605	141000	44362650	2840	2840	2840	2840	15
361	20240605	140900	44320050	2845	2845	2845	2845	0
362	20240605	140800	44320050	2845	2845	2845	2845	0
363	20240605	140700	44320050	2845	2845	2845	2845	0
364	20240605	140600	44320050	2845	2845	2845	2845	0
365	20240605	140500	44320050	2845	2845	2845	2845	0
366	20240605	140400	44320050	2845	2845	2845	2845	0
367	20240605	140300	44320050	2845	2845	2845	2845	0
368	20240605	140200	44320050	2845	2845	2845	2845	0
369	20240605	140100	44320050	2845	2845	2845	2845	0
370	20240605	140000	44320050	2845	2845	2845	2845	0
371	20240605	135900	44320050	2845	2845	2845	2845	0
372	20240605	135800	44320050	2845	2845	2845	2845	0
373	20240605	135700	44320050	2845	2845	2845	2845	0
374	20240605	135600	44320050	2845	2845	2845	2845	0
375	20240605	135500	44320050	2845	2845	2845	2845	0
376	20240605	135400	44320050	2845	2845	2845	2845	0
377	20240605	135300	44320050	2845	2845	2845	2845	0
378	20240605	135200	44320050	2845	2845	2845	2845	100
379	20240605	135100	44035550	2845	2845	2845	2845	5
380	20240605	135000	44021325	2845	2845	2845	2845	0
381	20240605	134900	44021325	2845	2845	2845	2845	0
382	20240605	134800	44021325	2845	2845	2845	2845	0
383	20240605	134700	44021325	2845	2845	2845	2845	0
384	20240605	134600	44021325	2845	2845	2845	2845	1
385	20240605	134500	44018480	2835	2835	2835	2835	0
386	20240605	134400	44018480	2835	2835	2835	2835	726
387	20240605	134300	41960270	2835	2835	2835	2835	0
388	20240605	134200	41960270	2835	2835	2835	2835	0
389	20240605	134100	41960270	2835	2840	2840	2835	1927
390	20240605	134000	36496705	2860	2860	2860	2860	0
391	20240605	133900	36496705	2860	2860	2860	2860	11
392	20240605	133800	36465245	2860	2860	2860	2860	0
393	20240605	133700	36465245	2860	2860	2860	2860	0
394	20240605	133600	36465245	2860	2860	2860	2860	0
395	20240605	133500	36465245	2860	2860	2860	2860	0
396	20240605	133400	36465245	2860	2860	2860	2860	0
397	20240605	133300	36465245	2860	2860	2860	2860	0
398	20240605	133200	36465245	2860	2860	2860	2860	0
399	20240605	133100	36465245	2860	2860	2860	2860	0
400	20240605	133000	36465245	2860	2860	2860	2860	0
401	20240605	132900	36465245	2860	2860	2860	2860	0
402	20240605	132800	36465245	2860	2860	2860	2860	0
403	20240605	132700	36465245	2860	2860	2860	2860	0
404	20240605	132600	36465245	2860	2860	2860	2860	0
405	20240605	132500	36465245	2860	2860	2860	2860	0
406	20240605	132400	36465245	2860	2860	2860	2860	0
407	20240605	132300	36465245	2860	2860	2860	2860	0
408	20240605	132200	36465245	2860	2860	2860	2860	0
409	20240605	132100	36465245	2860	2860	2860	2860	0
410	20240605	132000	36465245	2860	2860	2860	2860	1
411	20240605	131900	36462385	2860	2860	2860	2860	0
412	20240605	131800	36462385	2860	2860	2860	2860	0
413	20240605	131700	36462385	2860	2860	2860	2860	0
414	20240605	131600	36462385	2860	2860	2860	2860	0
415	20240605	131500	36462385	2860	2860	2860	2860	1
416	20240605	131400	36459525	2860	2860	2860	2860	0
417	20240605	131300	36459525	2860	2860	2860	2860	0
418	20240605	131200	36459525	2860	2860	2860	2860	0
419	20240605	131100	36459525	2860	2860	2860	2860	0
420	20240605	131000	36459525	2860	2860	2860	2860	0
421	20240605	130900	36459525	2860	2860	2860	2860	0
422	20240605	130800	36459525	2860	2860	2860	2860	0
423	20240605	130700	36459525	2860	2860	2860	2860	0
424	20240605	130600	36459525	2860	2860	2860	2860	0
425	20240605	130500	36459525	2860	2860	2860	2860	0
426	20240605	130400	36459525	2860	2860	2860	2860	0
427	20240605	130300	36459525	2860	2860	2860	2860	0
428	20240605	130200	36459525	2860	2860	2860	2860	0
429	20240605	130100	36459525	2860	2860	2860	2860	0
430	20240605	130000	36459525	2860	2860	2860	2860	0
431	20240605	125900	36459525	2860	2860	2860	2860	0
432	20240605	125800	36459525	2860	2860	2860	2860	0
433	20240605	125700	36459525	2860	2860	2860	2860	0
434	20240605	125600	36459525	2860	2860	2860	2860	0
435	20240605	125500	36459525	2860	2860	2860	2860	0
436	20240605	125400	36459525	2860	2860	2860	2860	0
437	20240605	125300	36459525	2860	2860	2860	2860	0
438	20240605	125200	36459525	2860	2860	2860	2860	0
439	20240605	125100	36459525	2860	2860	2860	2860	0
440	20240605	125000	36459525	2860	2860	2860	2860	0
441	20240605	124900	36459525	2860	2860	2860	2860	0
442	20240605	124800	36459525	2860	2860	2860	2860	0
443	20240605	124700	36459525	2860	2860	2860	2860	0
444	20240605	124600	36459525	2860	2860	2860	2860	0
445	20240605	124500	36459525	2860	2860	2860	2860	0
446	20240605	124400	36459525	2860	2860	2860	2860	0
447	20240605	124300	36459525	2860	2860	2860	2860	0
448	20240605	124200	36459525	2860	2860	2860	2860	0
449	20240605	124100	36459525	2860	2860	2860	2860	0
450	20240605	124000	36459525	2860	2860	2860	2860	0
451	20240605	123900	36459525	2860	2860	2860	2860	0
452	20240605	123800	36459525	2860	2860	2860	2860	0
453	20240605	123700	36459525	2860	2860	2860	2860	0
454	20240605	123600	36459525	2860	2860	2860	2860	0
455	20240605	123500	36459525	2860	2835	2860	2835	46
456	20240605	123400	36329015	2835	2835	2835	2835	20
457	20240605	123300	36272315	2860	2860	2860	2860	0
458	20240605	123200	36272315	2860	2860	2860	2860	0
459	20240605	123100	36272315	2860	2860	2860	2860	0
460	20240605	123000	36272315	2860	2860	2860	2860	0
461	20240605	122900	36272315	2860	2860	2860	2860	0
462	20240605	122800	36272315	2860	2860	2860	2860	4
463	20240605	122700	36260875	2835	2840	2840	2835	255
464	20240605	122600	35537885	2860	2860	2860	2860	0
465	20240605	122500	35537885	2860	2860	2860	2860	0
466	20240605	122400	35537885	2860	2860	2860	2860	0
467	20240605	122300	35537885	2860	2840	2860	2835	431
468	20240605	122200	34314320	2860	2855	2860	2855	101
469	20240605	122100	34025905	2860	2860	2860	2860	11
470	20240605	122000	33994445	2860	2860	2860	2860	0
471	20240605	121900	33994445	2860	2860	2860	2860	0
472	20240605	121800	33994445	2860	2860	2860	2860	0
473	20240605	121700	33994445	2860	2860	2860	2860	0
474	20240605	121600	33994445	2860	2860	2860	2860	0
475	20240605	121500	33994445	2860	2860	2860	2860	1
476	20240605	121400	33991585	2860	2860	2860	2860	0
477	20240605	121300	33991585	2860	2860	2860	2860	0
478	20240605	121200	33991585	2860	2860	2860	2860	0
479	20240605	121100	33991585	2860	2860	2860	2860	0
480	20240605	121000	33991585	2860	2860	2860	2860	0
481	20240605	120900	33991585	2860	2860	2860	2860	0
482	20240605	120800	33991585	2860	2860	2860	2860	0
483	20240605	120700	33991585	2860	2860	2860	2840	322
484	20240605	120600	33076665	2840	2860	2860	2840	51
485	20240605	120500	32931790	2845	2855	2860	2845	42
486	20240605	120400	32812015	2850	2855	2855	2850	120
487	20240605	120300	32469820	2860	2860	2860	2860	0
488	20240605	120200	32469820	2860	2860	2860	2860	1
489	20240605	120100	32466960	2860	2860	2860	2860	0
490	20240605	120000	32466960	2860	2860	2860	2860	0
491	20240605	115900	32466960	2860	2860	2860	2860	1
492	20240605	115800	32464100	2860	2860	2860	2860	0
493	20240605	115700	32464100	2860	2860	2860	2860	0
494	20240605	115600	32464100	2860	2860	2860	2860	0
495	20240605	115500	32464100	2860	2860	2860	2860	0
496	20240605	115400	32464100	2860	2860	2860	2860	244
497	20240605	115300	31766260	2860	2860	2860	2860	0
498	20240605	115200	31766260	2860	2860	2860	2860	0
499	20240605	115100	31766260	2860	2860	2860	2860	0
500	20240605	115000	31766260	2860	2860	2860	2860	0
501	20240605	114900	31766260	2860	2860	2860	2860	0
502	20240605	114800	31766260	2860	2860	2860	2860	1
503	20240605	114700	31763400	2845	2845	2845	2845	0
504	20240605	114600	31763400	2845	2845	2845	2845	0
505	20240605	114500	31763400	2845	2850	2850	2845	3
506	20240605	114400	31754855	2860	2860	2860	2860	0
507	20240605	114300	31754855	2860	2860	2860	2860	0
508	20240605	114200	31754855	2860	2860	2860	2860	0
509	20240605	114100	31754855	2860	2860	2860	2860	1
510	20240605	114000	31751995	2860	2860	2860	2860	0
511	20240605	113900	31751995	2860	2860	2860	2860	0
512	20240605	113800	31751995	2860	2860	2860	2860	1
513	20240605	113700	31749135	2850	2850	2850	2850	3
514	20240605	113600	31740585	2860	2860	2860	2860	0
515	20240605	113500	31740585	2860	2860	2860	2860	1
516	20240605	113400	31737725	2850	2850	2850	2850	0
517	20240605	113300	31737725	2850	2850	2850	2850	0
518	20240605	113200	31737725	2850	2850	2850	2850	0
519	20240605	113100	31737725	2850	2850	2850	2850	0
520	20240605	113000	31737725	2850	2850	2850	2850	0
521	20240605	112900	31737725	2850	2850	2850	2850	3
522	20240605	112800	31729175	2850	2850	2850	2850	0
523	20240605	112700	31729175	2850	2850	2850	2850	0
524	20240605	112600	31729175	2850	2850	2850	2850	0
525	20240605	112500	31729175	2850	2850	2850	2850	0
526	20240605	112400	31729175	2850	2850	2850	2850	0
527	20240605	112300	31729175	2850	2850	2850	2850	0
528	20240605	112200	31729175	2850	2850	2850	2850	0
529	20240605	112100	31729175	2850	2850	2850	2850	3
530	20240605	112000	31720625	2845	2845	2845	2845	0
531	20240605	111900	31720625	2845	2845	2845	2845	0
532	20240605	111800	31720625	2845	2845	2845	2845	0
533	20240605	111700	31720625	2845	2845	2845	2845	0
534	20240605	111600	31720625	2845	2845	2845	2845	0
535	20240605	111500	31720625	2845	2845	2845	2845	0
536	20240605	111400	31720625	2845	2845	2845	2845	0
537	20240605	111300	31720625	2845	2845	2845	2845	3
538	20240605	111200	31712090	2865	2865	2865	2865	0
539	20240605	111100	31712090	2865	2865	2865	2865	0
540	20240605	111000	31712090	2865	2865	2865	2865	0
541	20240605	110900	31712090	2865	2865	2865	2865	0
542	20240605	110800	31712090	2865	2865	2865	2865	0
543	20240605	110700	31712090	2865	2865	2865	2865	2
544	20240605	110600	31706360	2860	2860	2860	2860	0
545	20240605	110500	31706360	2860	2860	2860	2860	20
546	20240605	110400	31649160	2860	2860	2860	2860	0
547	20240605	110300	31649160	2860	2860	2860	2860	0
548	20240605	110200	31649160	2860	2860	2860	2860	0
549	20240605	110100	31649160	2860	2860	2860	2860	0
550	20240605	110000	31649160	2860	2860	2860	2860	0
551	20240605	105900	31649160	2860	2860	2860	2860	0
552	20240605	105800	31649160	2860	2860	2860	2860	0
553	20240605	105700	31649160	2860	2865	2865	2860	16
554	20240605	105600	31603340	2870	2870	2870	2870	0
555	20240605	105500	31603340	2870	2870	2870	2870	0
556	20240605	105400	31603340	2870	2870	2870	2870	0
557	20240605	105300	31603340	2870	2870	2870	2870	0
558	20240605	105200	31603340	2870	2870	2870	2870	0
559	20240605	105100	31603340	2870	2870	2870	2870	0
560	20240605	105000	31603340	2870	2865	2870	2865	6
561	20240605	104900	31586140	2845	2870	2870	2845	5
562	20240605	104800	31571890	2850	2850	2850	2850	50
563	20240605	104700	31429390	2875	2875	2875	2875	0
564	20240605	104600	31429390	2875	2875	2875	2875	0
565	20240605	104500	31429390	2875	2875	2875	2875	0
566	20240605	104400	31429390	2875	2875	2875	2875	0
567	20240605	104300	31429390	2875	2875	2875	2875	0
568	20240605	104200	31429390	2875	2860	2875	2860	241
569	20240605	104100	30739965	2840	2850	2850	2840	266
570	20240605	104000	29981905	2850	2850	2850	2850	0
571	20240605	103900	29981905	2850	2850	2850	2850	11
572	20240605	103800	29950555	2835	2835	2835	2835	0
573	20240605	103700	29950555	2835	2835	2835	2835	0
574	20240605	103600	29950555	2835	2835	2835	2835	0
575	20240605	103500	29950555	2835	2835	2835	2835	0
576	20240605	103400	29950555	2835	2840	2840	2835	1194
577	20240605	103300	26559680	2840	2840	2840	2840	4
578	20240605	103200	26548320	2850	2850	2850	2850	173
579	20240605	103100	26055270	2850	2850	2850	2850	0
580	20240605	103000	26055270	2850	2850	2850	2850	200
581	20240605	102900	25485270	2860	2840	2860	2840	77
582	20240605	102800	25266570	2860	2860	2860	2860	0
583	20240605	102700	25266570	2860	2860	2860	2860	1
584	20240605	102600	25263710	2860	2860	2860	2860	0
585	20240605	102500	25263710	2860	2860	2860	2860	0
586	20240605	102400	25263710	2860	2860	2860	2860	0
587	20240605	102300	25263710	2860	2860	2860	2860	0
588	20240605	102200	25263710	2860	2860	2860	2860	0
589	20240605	102100	25263710	2860	2860	2860	2860	0
590	20240605	102000	25263710	2860	2860	2860	2860	0
591	20240605	101900	25263710	2860	2860	2860	2860	0
592	20240605	101800	25263710	2860	2860	2860	2860	0
593	20240605	101700	25263710	2860	2860	2860	2860	0
594	20240605	101600	25263710	2860	2860	2860	2860	0
595	20240605	101500	25263710	2860	2860	2860	2860	0
596	20240605	101400	25263710	2860	2860	2860	2860	0
597	20240605	101300	25263710	2860	2860	2860	2860	0
598	20240605	101200	25263710	2860	2860	2860	2860	0
599	20240605	101100	25263710	2860	2860	2860	2860	0
600	20240605	101000	25263710	2860	2860	2860	2860	0
601	20240605	100900	25263710	2860	2860	2860	2860	0
602	20240605	100800	25263710	2860	2860	2860	2860	0
603	20240605	100700	25263710	2860	2860	2860	2860	0
604	20240605	100600	25263710	2860	2860	2860	2860	0
605	20240605	100500	25263710	2860	2860	2860	2860	6
606	20240605	100400	25246550	2865	2865	2865	2865	0
607	20240605	100300	25246550	2865	2865	2865	2865	0
608	20240605	100200	25246550	2865	2865	2865	2865	0
609	20240605	100100	25246550	2865	2865	2865	2865	0
610	20240605	100000	25246550	2865	2865	2865	2865	0
611	20240605	095900	25246550	2865	2850	2865	2850	700
612	20240605	095800	23246465	2850	2850	2850	2850	0
613	20240605	095700	23246465	2850	2850	2850	2850	0
614	20240605	095600	23246465	2850	2850	2850	2850	0
615	20240605	095500	23246465	2850	2850	2850	2850	3
616	20240605	095400	23237915	2850	2850	2850	2850	0
617	20240605	095300	23237915	2850	2850	2850	2850	0
618	20240605	095200	23237915	2850	2850	2850	2850	0
619	20240605	095100	23237915	2850	2850	2850	2850	0
620	20240605	095000	23237915	2850	2850	2850	2850	0
621	20240605	094900	23237915	2850	2850	2850	2850	0
622	20240605	094800	23237915	2850	2850	2850	2850	0
623	20240605	094700	23237915	2850	2850	2850	2850	0
624	20240605	094600	23237915	2850	2850	2850	2850	0
625	20240605	094500	23237915	2850	2850	2850	2850	0
626	20240605	094400	23237915	2850	2850	2850	2850	0
627	20240605	094300	23237915	2850	2850	2850	2850	0
628	20240605	094200	23237915	2850	2850	2850	2850	0
629	20240605	094100	23237915	2850	2835	2850	2835	350
630	20240605	094000	22243695	2830	2830	2830	2830	687
631	20240605	093900	20299485	2835	2835	2835	2835	1
632	20240605	093800	20296650	2830	2830	2830	2830	0
633	20240605	093700	20296650	2830	2830	2830	2830	0
634	20240605	093600	20296650	2830	2830	2830	2830	0
635	20240605	093500	20296650	2830	2830	2830	2830	0
636	20240605	093400	20296650	2830	2830	2830	2830	0
637	20240605	093300	20296650	2830	2830	2830	2830	0
638	20240605	093200	20296650	2830	2830	2830	2830	0
639	20240605	093100	20296650	2830	2830	2830	2830	0
640	20240605	093000	20296650	2830	2830	2830	2830	0
641	20240605	092900	20296650	2830	2830	2830	2830	3
642	20240605	092800	20288160	2830	2830	2830	2830	0
643	20240605	092700	20288160	2830	2830	2830	2830	3
644	20240605	092600	20279670	2830	2830	2830	2830	0
645	20240605	092500	20279670	2830	2830	2830	2830	3
646	20240605	092400	20271180	2830	2830	2830	2830	0
647	20240605	092300	20271180	2830	2835	2835	2830	21
648	20240605	092200	20211660	2835	2825	2835	2825	6
649	20240605	092100	20194680	2840	2840	2840	2840	0
650	20240605	092000	20194680	2840	2830	2840	2825	4
651	20240605	091900	20183360	2850	2840	2850	2840	164
652	20240605	091800	19717350	2835	2835	2835	2835	2015
653	20240605	091700	14004825	2850	2850	2850	2850	1
654	20240605	091600	14001975	2835	2835	2835	2835	3
655	20240605	091500	13993470	2835	2835	2835	2835	55
656	20240605	091400	13837545	2835	2835	2835	2835	3
657	20240605	091300	13829040	2835	2835	2835	2835	3
658	20240605	091200	13820535	2840	2840	2840	2840	0
659	20240605	091100	13820535	2840	2840	2840	2840	3
660	20240605	091000	13812015	2840	2860	2860	2840	1690
661	20240605	090900	9007980	2860	2845	2860	2845	54
662	20240605	090800	8853555	2845	2845	2845	2845	6
663	20240605	090700	8836485	2860	2845	2860	2845	4
664	20240605	090600	8825090	2845	2845	2845	2845	0
665	20240605	090500	8825090	2845	2845	2845	2845	3
666	20240605	090400	8816555	2845	2845	2845	2845	3
667	20240605	090300	8808020	2845	2845	2845	2845	0
668	20240605	090200	8808020	2845	2845	2845	2845	224
669	20240605	090100	8170740	2870	2870	2870	2870	220
670	20240605	090000	7539340	2840	2870	2870	2840	2627