KissMeData/052600/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	193500	80256310	4505	4505	4505	4505	1433
3	20240605	193400	80256310	4505	4505	4505	4505	0
4	20240605	193300	80256310	4505	4505	4505	4505	0
5	20240605	193200	80256310	4505	4505	4505	4505	0
6	20240605	193100	80256310	4505	4505	4505	4505	0
7	20240605	193000	80256310	4505	4505	4505	4505	0
8	20240605	192900	80256310	4505	4505	4505	4505	0
9	20240605	192800	80256310	4505	4505	4505	4505	0
10	20240605	192700	80256310	4505	4505	4505	4505	0
11	20240605	192600	80256310	4505	4505	4505	4505	0
12	20240605	192500	80256310	4505	4505	4505	4505	0
13	20240605	192400	80256310	4505	4505	4505	4505	0
14	20240605	192300	80256310	4505	4505	4505	4505	0
15	20240605	192200	80256310	4505	4505	4505	4505	0
16	20240605	192100	80256310	4505	4505	4505	4505	0
17	20240605	192000	80256310	4505	4505	4505	4505	0
18	20240605	191900	80256310	4505	4505	4505	4505	0
19	20240605	191800	80256310	4505	4505	4505	4505	0
20	20240605	191700	80256310	4505	4505	4505	4505	0
21	20240605	191600	80256310	4505	4505	4505	4505	0
22	20240605	191500	80256310	4505	4505	4505	4505	0
23	20240605	191400	80256310	4505	4505	4505	4505	0
24	20240605	191300	80256310	4505	4505	4505	4505	0
25	20240605	191200	80256310	4505	4505	4505	4505	0
26	20240605	191100	80256310	4505	4505	4505	4505	0
27	20240605	191000	80256310	4505	4505	4505	4505	0
28	20240605	190900	80256310	4505	4505	4505	4505	0
29	20240605	190800	80256310	4505	4505	4505	4505	0
30	20240605	190700	80256310	4505	4505	4505	4505	0
31	20240605	190600	80256310	4505	4505	4505	4505	0
32	20240605	190500	80256310	4505	4505	4505	4505	1433
33	20240605	190400	80256310	4505	4505	4505	4505	0
34	20240605	190300	80256310	4505	4505	4505	4505	0
35	20240605	190200	80256310	4505	4505	4505	4505	0
36	20240605	190100	80256310	4505	4505	4505	4505	0
37	20240605	190000	80256310	4505	4505	4505	4505	0
38	20240605	185900	80256310	4505	4505	4505	4505	0
39	20240605	185800	80256310	4505	4505	4505	4505	0
40	20240605	185700	80256310	4505	4505	4505	4505	0
41	20240605	185600	80256310	4505	4505	4505	4505	0
42	20240605	185500	80256310	4505	4505	4505	4505	0
43	20240605	185400	80256310	4505	4505	4505	4505	0
44	20240605	185300	80256310	4505	4505	4505	4505	0
45	20240605	185200	80256310	4505	4505	4505	4505	0
46	20240605	185100	80256310	4505	4505	4505	4505	0
47	20240605	185000	80256310	4505	4505	4505	4505	0
48	20240605	184900	80256310	4505	4505	4505	4505	0
49	20240605	184800	80256310	4505	4505	4505	4505	0
50	20240605	184700	80256310	4505	4505	4505	4505	0
51	20240605	184600	80256310	4505	4505	4505	4505	0
52	20240605	184500	80256310	4505	4505	4505	4505	0
53	20240605	184400	80256310	4505	4505	4505	4505	0
54	20240605	184300	80256310	4505	4505	4505	4505	0
55	20240605	184200	80256310	4505	4505	4505	4505	0
56	20240605	184100	80256310	4505	4505	4505	4505	0
57	20240605	184000	80256310	4505	4505	4505	4505	0
58	20240605	183900	80256310	4505	4505	4505	4505	0
59	20240605	183800	80256310	4505	4505	4505	4505	0
60	20240605	183700	80256310	4505	4505	4505	4505	0
61	20240605	183600	80256310	4505	4505	4505	4505	0
62	20240605	183500	80256310	4505	4505	4505	4505	1433
63	20240605	183400	80256310	4505	4505	4505	4505	0
64	20240605	183300	80256310	4505	4505	4505	4505	0
65	20240605	183200	80256310	4505	4505	4505	4505	0
66	20240605	183100	80256310	4505	4505	4505	4505	0
67	20240605	183000	80256310	4505	4505	4505	4505	0
68	20240605	182900	80256310	4505	4505	4505	4505	0
69	20240605	182800	80256310	4505	4505	4505	4505	0
70	20240605	182700	80256310	4505	4505	4505	4505	0
71	20240605	182600	80256310	4505	4505	4505	4505	0
72	20240605	182500	80256310	4505	4505	4505	4505	0
73	20240605	182400	80256310	4505	4505	4505	4505	0
74	20240605	182300	80256310	4505	4505	4505	4505	0
75	20240605	182200	80256310	4505	4505	4505	4505	0
76	20240605	182100	80256310	4505	4505	4505	4505	0
77	20240605	182000	80256310	4505	4505	4505	4505	0
78	20240605	181900	80256310	4505	4505	4505	4505	0
79	20240605	181800	80256310	4505	4505	4505	4505	0
80	20240605	181700	80256310	4505	4505	4505	4505	0
81	20240605	181600	80256310	4505	4505	4505	4505	0
82	20240605	181500	80256310	4505	4505	4505	4505	0
83	20240605	181400	80256310	4505	4505	4505	4505	0
84	20240605	181300	80256310	4505	4505	4505	4505	0
85	20240605	181200	80256310	4505	4505	4505	4505	0
86	20240605	181100	80256310	4505	4505	4505	4505	0
87	20240605	181000	80256310	4505	4505	4505	4505	0
88	20240605	180900	80256310	4505	4505	4505	4505	0
89	20240605	180800	80256310	4505	4505	4505	4505	0
90	20240605	180700	80256310	4505	4505	4505	4505	0
91	20240605	180600	80256310	4505	4505	4505	4505	0
92	20240605	180500	80256310	4505	4505	4505	4505	1433
93	20240605	180400	80256310	4505	4505	4505	4505	0
94	20240605	180300	80256310	4505	4505	4505	4505	0
95	20240605	180200	80256310	4505	4505	4505	4505	0
96	20240605	180100	80256310	4505	4505	4505	4505	0
97	20240605	180000	80256310	4505	4505	4505	4505	0
98	20240605	175900	80256310	4505	4505	4505	4505	0
99	20240605	175800	80256310	4505	4505	4505	4505	0
100	20240605	175700	80256310	4505	4505	4505	4505	0
101	20240605	175600	80256310	4505	4505	4505	4505	0
102	20240605	175500	80256310	4505	4505	4505	4505	0
103	20240605	175400	80256310	4505	4505	4505	4505	0
104	20240605	175300	80256310	4505	4505	4505	4505	0
105	20240605	175200	80256310	4505	4505	4505	4505	0
106	20240605	175100	80256310	4505	4505	4505	4505	0
107	20240605	175000	80256310	4505	4505	4505	4505	0
108	20240605	174900	80256310	4505	4505	4505	4505	0
109	20240605	174800	80256310	4505	4505	4505	4505	0
110	20240605	174700	80256310	4505	4505	4505	4505	0
111	20240605	174600	80256310	4505	4505	4505	4505	0
112	20240605	174500	80256310	4505	4505	4505	4505	0
113	20240605	174400	80256310	4505	4505	4505	4505	0
114	20240605	174300	80256310	4505	4505	4505	4505	0
115	20240605	174200	80256310	4505	4505	4505	4505	0
116	20240605	174100	80256310	4505	4505	4505	4505	0
117	20240605	174000	80256310	4505	4505	4505	4505	0
118	20240605	173900	80256310	4505	4505	4505	4505	0
119	20240605	173800	80256310	4505	4505	4505	4505	0
120	20240605	173700	80256310	4505	4505	4505	4505	0
121	20240605	173600	80256310	4505	4505	4505	4505	0
122	20240605	173500	80256310	4505	4505	4505	4505	1433
123	20240605	173400	80256310	4505	4505	4505	4505	0
124	20240605	173300	80256310	4505	4505	4505	4505	0
125	20240605	173200	80256310	4505	4505	4505	4505	0
126	20240605	173100	80256310	4505	4505	4505	4505	0
127	20240605	173000	80256310	4505	4505	4505	4505	0
128	20240605	172900	80256310	4505	4505	4505	4505	0
129	20240605	172800	80256310	4505	4505	4505	4505	0
130	20240605	172700	80256310	4505	4505	4505	4505	0
131	20240605	172600	80256310	4505	4505	4505	4505	0
132	20240605	172500	80256310	4505	4505	4505	4505	0
133	20240605	172400	80256310	4505	4505	4505	4505	0
134	20240605	172300	80256310	4505	4505	4505	4505	0
135	20240605	172200	80256310	4505	4505	4505	4505	0
136	20240605	172100	80256310	4505	4505	4505	4505	0
137	20240605	172000	80256310	4505	4505	4505	4505	0
138	20240605	171900	80256310	4505	4505	4505	4505	0
139	20240605	171800	80256310	4505	4505	4505	4505	0
140	20240605	171700	80256310	4505	4505	4505	4505	0
141	20240605	171600	80256310	4505	4505	4505	4505	0
142	20240605	171500	80256310	4505	4505	4505	4505	0
143	20240605	171400	80256310	4505	4505	4505	4505	0
144	20240605	171300	80256310	4505	4505	4505	4505	0
145	20240605	171200	80256310	4505	4505	4505	4505	0
146	20240605	171100	80256310	4505	4505	4505	4505	0
147	20240605	171000	80256310	4505	4505	4505	4505	0
148	20240605	170900	80256310	4505	4505	4505	4505	0
149	20240605	170800	80256310	4505	4505	4505	4505	0
150	20240605	170700	80256310	4505	4505	4505	4505	0
151	20240605	170600	80256310	4505	4505	4505	4505	0
152	20240605	170500	80256310	4505	4505	4505	4505	1433
153	20240605	170400	80256310	4505	4505	4505	4505	0
154	20240605	170300	80256310	4505	4505	4505	4505	0
155	20240605	170200	80256310	4505	4505	4505	4505	0
156	20240605	170100	80256310	4505	4505	4505	4505	0
157	20240605	170000	80256310	4505	4505	4505	4505	0
158	20240605	165900	80256310	4505	4505	4505	4505	0
159	20240605	165800	80256310	4505	4505	4505	4505	0
160	20240605	165700	80256310	4505	4505	4505	4505	0
161	20240605	165600	80256310	4505	4505	4505	4505	0
162	20240605	165500	80256310	4505	4505	4505	4505	0
163	20240605	165400	80256310	4505	4505	4505	4505	0
164	20240605	165300	80256310	4505	4505	4505	4505	0
165	20240605	165200	80256310	4505	4505	4505	4505	0
166	20240605	165100	80256310	4505	4505	4505	4505	0
167	20240605	165000	80256310	4505	4505	4505	4505	0
168	20240605	164900	80256310	4505	4505	4505	4505	0
169	20240605	164800	80256310	4505	4505	4505	4505	0
170	20240605	164700	80256310	4505	4505	4505	4505	0
171	20240605	164600	80256310	4505	4505	4505	4505	0
172	20240605	164500	80256310	4505	4505	4505	4505	0
173	20240605	164400	80256310	4505	4505	4505	4505	0
174	20240605	164300	80256310	4505	4505	4505	4505	0
175	20240605	164200	80256310	4505	4505	4505	4505	0
176	20240605	164100	80256310	4505	4505	4505	4505	0
177	20240605	164000	80256310	4505	4505	4505	4505	0
178	20240605	163900	80256310	4505	4505	4505	4505	0
179	20240605	163800	80256310	4505	4505	4505	4505	0
180	20240605	163700	80256310	4505	4505	4505	4505	0
181	20240605	163600	80256310	4505	4505	4505	4505	0
182	20240605	163500	80256310	4505	4505	4505	4505	1433
183	20240605	163400	80256310	4505	4505	4505	4505	0
184	20240605	163300	80256310	4505	4505	4505	4505	0
185	20240605	163200	80256310	4505	4505	4505	4505	0
186	20240605	163100	80256310	4505	4505	4505	4505	0
187	20240605	163000	80256310	4505	4505	4505	4505	0
188	20240605	162900	80256310	4505	4505	4505	4505	0
189	20240605	162800	80256310	4505	4505	4505	4505	0
190	20240605	162700	80256310	4505	4505	4505	4505	0
191	20240605	162600	80256310	4505	4505	4505	4505	0
192	20240605	162500	80256310	4505	4505	4505	4505	0
193	20240605	162400	80256310	4505	4505	4505	4505	0
194	20240605	162300	80256310	4505	4505	4505	4505	0
195	20240605	162200	80256310	4505	4505	4505	4505	0
196	20240605	162100	80256310	4505	4505	4505	4505	0
197	20240605	162000	80256310	4505	4505	4505	4505	0
198	20240605	161900	80256310	4505	4505	4505	4505	0
199	20240605	161800	80256310	4505	4505	4505	4505	0
200	20240605	161700	80256310	4505	4505	4505	4505	0
201	20240605	161600	80256310	4505	4505	4505	4505	0
202	20240605	161500	80256310	4505	4505	4505	4505	0
203	20240605	161400	80256310	4505	4505	4505	4505	0
204	20240605	161300	80256310	4505	4505	4505	4505	0
205	20240605	161200	80256310	4505	4505	4505	4505	0
206	20240605	161100	80256310	4505	4505	4505	4505	0
207	20240605	161000	80256310	4505	4505	4505	4505	0
208	20240605	160900	80256310	4505	4505	4505	4505	0
209	20240605	160800	80256310	4505	4505	4505	4505	0
210	20240605	160700	80256310	4505	4505	4505	4505	0
211	20240605	160600	80256310	4505	4505	4505	4505	0
212	20240605	160500	80256310	4505	4505	4505	4505	1433
213	20240605	160400	80256310	4505	4505	4505	4505	0
214	20240605	160300	80256310	4505	4505	4505	4505	0
215	20240605	160200	80256310	4505	4505	4505	4505	0
216	20240605	160100	80256310	4505	4505	4505	4505	0
217	20240605	160000	80256310	4505	4505	4505	4505	0
218	20240605	155900	80256310	4505	4505	4505	4505	0
219	20240605	155800	80256310	4505	4505	4505	4505	0
220	20240605	155700	80256310	4505	4505	4505	4505	0
221	20240605	155600	80256310	4505	4505	4505	4505	0
222	20240605	155500	80256310	4505	4505	4505	4505	0
223	20240605	155400	80256310	4505	4505	4505	4505	0
224	20240605	155300	80256310	4505	4505	4505	4505	0
225	20240605	155200	80256310	4505	4505	4505	4505	0
226	20240605	155100	80256310	4505	4505	4505	4505	0
227	20240605	155000	80256310	4505	4505	4505	4505	0
228	20240605	154900	80256310	4505	4505	4505	4505	0
229	20240605	154800	80256310	4505	4505	4505	4505	0
230	20240605	154700	80256310	4505	4505	4505	4505	0
231	20240605	154600	80256310	4505	4505	4505	4505	0
232	20240605	154500	80256310	4505	4505	4505	4505	0
233	20240605	154400	80256310	4505	4505	4505	4505	0
234	20240605	154300	80256310	4505	4505	4505	4505	0
235	20240605	154200	80256310	4505	4505	4505	4505	0
236	20240605	154100	80256310	4505	4505	4505	4505	0
237	20240605	154000	80256310	4505	4505	4505	4505	0
238	20240605	153900	80256310	4505	4505	4505	4505	0
239	20240605	153800	80256310	4505	4505	4505	4505	0
240	20240605	153700	80256310	4505	4505	4505	4505	0
241	20240605	153600	80256310	4505	4505	4505	4505	0
242	20240605	153500	80256310	4505	4505	4505	4505	1433
243	20240605	153400	80256310	4505	4505	4505	4505	0
244	20240605	153300	80256310	4505	4505	4505	4505	0
245	20240605	153200	80256310	4505	4505	4505	4505	0
246	20240605	153100	80256310	4505	4505	4505	4505	0
247	20240605	153000	80256310	4505	4505	4505	4505	1433
248	20240605	152900	73800645	4500	4500	4500	4500	0
249	20240605	152800	73800645	4500	4500	4500	4500	0
250	20240605	152700	73800645	4500	4500	4500	4500	0
251	20240605	152600	73800645	4500	4500	4500	4500	0
252	20240605	152500	73800645	4500	4500	4500	4500	0
253	20240605	152400	73800645	4500	4500	4500	4500	0
254	20240605	152300	73800645	4500	4500	4500	4500	0
255	20240605	152200	73800645	4500	4500	4500	4500	0
256	20240605	152100	73800645	4500	4500	4500	4500	0
257	20240605	152000	73800645	4500	4500	4500	4500	0
258	20240605	151900	73800645	4500	4500	4500	4500	0
259	20240605	151800	73800645	4500	4500	4500	4500	0
260	20240605	151700	73800645	4500	4500	4500	4500	0
261	20240605	151600	73800645	4500	4500	4500	4500	0
262	20240605	151500	73800645	4500	4500	4500	4500	1
263	20240605	151400	73796145	4490	4490	4490	4490	0
264	20240605	151300	73796145	4490	4490	4490	4490	0
265	20240605	151200	73796145	4490	4490	4490	4490	0
266	20240605	151100	73796145	4490	4490	4490	4490	2
267	20240605	151000	73787165	4490	4490	4490	4490	0
268	20240605	150900	73787165	4490	4490	4490	4490	0
269	20240605	150800	73787165	4490	4490	4490	4490	0
270	20240605	150700	73787165	4490	4490	4490	4490	17
271	20240605	150600	73710835	4490	4500	4500	4490	31
272	20240605	150500	73571635	4500	4500	4500	4500	10
273	20240605	150400	73526635	4500	4500	4500	4500	0
274	20240605	150300	73526635	4500	4500	4500	4500	0
275	20240605	150200	73526635	4500	4500	4500	4500	0
276	20240605	150100	73526635	4500	4500	4500	4500	358
277	20240605	150000	71915635	4490	4490	4490	4490	106
278	20240605	145900	71439695	4500	4490	4500	4490	123
279	20240605	145800	70886425	4500	4500	4500	4500	0
280	20240605	145700	70886425	4500	4500	4500	4500	0
281	20240605	145600	70886425	4500	4500	4500	4500	1
282	20240605	145500	70881925	4490	4490	4490	4490	23
283	20240605	145400	70778655	4500	4500	4500	4500	0
284	20240605	145300	70778655	4500	4490	4500	4490	58
285	20240605	145200	70518155	4500	4500	4500	4500	0
286	20240605	145100	70518155	4500	4495	4500	4495	180
287	20240605	145000	69709035	4490	4490	4490	4490	50
288	20240605	144900	69484535	4495	4495	4495	4495	3
289	20240605	144800	69471050	4495	4495	4495	4495	12
290	20240605	144700	69417110	4495	4495	4495	4495	0
291	20240605	144600	69417110	4495	4495	4495	4495	0
292	20240605	144500	69417110	4495	4495	4495	4495	433
293	20240605	144400	67470775	4490	4490	4490	4490	864
294	20240605	144300	63591415	4490	4490	4490	4490	425
295	20240605	144200	61683165	4485	4485	4485	4485	0
296	20240605	144100	61683165	4485	4485	4485	4485	0
297	20240605	144000	61683165	4485	4485	4485	4485	0
298	20240605	143900	61683165	4485	4485	4485	4485	0
299	20240605	143800	61683165	4485	4485	4485	4485	0
300	20240605	143700	61683165	4485	4485	4485	4485	0
301	20240605	143600	61683165	4485	4485	4485	4485	0
302	20240605	143500	61683165	4485	4485	4485	4485	0
303	20240605	143400	61683165	4485	4485	4485	4485	0
304	20240605	143300	61683165	4485	4485	4485	4485	0
305	20240605	143200	61683165	4485	4485	4485	4485	350
306	20240605	143100	60113415	4485	4485	4485	4485	10
307	20240605	143000	60068565	4485	4485	4485	4485	50
308	20240605	142900	59844315	4485	4485	4485	4485	0
309	20240605	142800	59844315	4485	4485	4485	4485	0
310	20240605	142700	59844315	4485	4485	4485	4485	0
311	20240605	142600	59844315	4485	4485	4485	4485	0
312	20240605	142500	59844315	4485	4485	4485	4485	169
313	20240605	142400	59086350	4485	4485	4485	4485	55
314	20240605	142300	58839675	4485	4485	4485	4485	0
315	20240605	142200	58839675	4485	4485	4485	4485	0
316	20240605	142100	58839675	4485	4485	4485	4485	0
317	20240605	142000	58839675	4485	4485	4485	4485	0
318	20240605	141900	58839675	4485	4485	4485	4485	0
319	20240605	141800	58839675	4485	4485	4485	4485	0
320	20240605	141700	58839675	4485	4485	4485	4485	0
321	20240605	141600	58839675	4485	4485	4485	4485	0
322	20240605	141500	58839675	4485	4485	4485	4485	0
323	20240605	141400	58839675	4485	4485	4485	4485	0
324	20240605	141300	58839675	4485	4485	4485	4485	0
325	20240605	141200	58839675	4485	4485	4485	4485	0
326	20240605	141100	58839675	4485	4485	4485	4485	1
327	20240605	141000	58835190	4480	4480	4480	4480	0
328	20240605	140900	58835190	4480	4480	4480	4480	2
329	20240605	140800	58826230	4480	4480	4480	4480	0
330	20240605	140700	58826230	4480	4480	4480	4480	0
331	20240605	140600	58826230	4480	4480	4480	4480	0
332	20240605	140500	58826230	4480	4480	4480	4480	0
333	20240605	140400	58826230	4480	4480	4480	4480	1
334	20240605	140300	58821750	4485	4485	4485	4485	0
335	20240605	140200	58821750	4485	4485	4485	4485	0
336	20240605	140100	58821750	4485	4485	4485	4485	0
337	20240605	140000	58821750	4485	4485	4485	4485	0
338	20240605	135900	58821750	4485	4485	4485	4485	0
339	20240605	135800	58821750	4485	4485	4485	4485	6
340	20240605	135700	58794840	4485	4485	4485	4485	0
341	20240605	135600	58794840	4485	4485	4485	4485	0
342	20240605	135500	58794840	4485	4485	4485	4485	0
343	20240605	135400	58794840	4485	4485	4485	4485	0
344	20240605	135300	58794840	4485	4485	4485	4485	0
345	20240605	135200	58794840	4485	4485	4485	4485	47
346	20240605	135100	58584045	4485	4485	4485	4485	0
347	20240605	135000	58584045	4485	4485	4485	4485	0
348	20240605	134900	58584045	4485	4485	4485	4485	70
349	20240605	134800	58270095	4490	4490	4490	4490	2
350	20240605	134700	58261115	4490	4490	4490	4490	0
351	20240605	134600	58261115	4490	4490	4490	4490	0
352	20240605	134500	58261115	4490	4490	4490	4490	0
353	20240605	134400	58261115	4490	4490	4490	4490	39
354	20240605	134300	58086005	4490	4490	4490	4490	0
355	20240605	134200	58086005	4490	4490	4490	4490	0
356	20240605	134100	58086005	4490	4490	4490	4490	0
357	20240605	134000	58086005	4490	4485	4490	4485	40
358	20240605	133900	57906540	4485	4485	4485	4485	0
359	20240605	133800	57906540	4485	4485	4485	4485	0
360	20240605	133700	57906540	4485	4485	4485	4485	0
361	20240605	133600	57906540	4485	4485	4485	4485	100
362	20240605	133500	57458040	4485	4485	4485	4485	0
363	20240605	133400	57458040	4485	4485	4485	4485	50
364	20240605	133300	57233790	4485	4485	4485	4485	50
365	20240605	133200	57009540	4480	4480	4480	4480	0
366	20240605	133100	57009540	4480	4480	4480	4480	0
367	20240605	133000	57009540	4480	4480	4480	4480	0
368	20240605	132900	57009540	4480	4480	4480	4480	0
369	20240605	132800	57009540	4480	4480	4480	4480	0
370	20240605	132700	57009540	4480	4480	4480	4480	20
371	20240605	132600	56919940	4485	4485	4485	4485	0
372	20240605	132500	56919940	4485	4485	4485	4485	0
373	20240605	132400	56919940	4485	4485	4485	4485	0
374	20240605	132300	56919940	4485	4485	4485	4485	0
375	20240605	132200	56919940	4485	4485	4485	4485	0
376	20240605	132100	56919940	4485	4485	4485	4485	0
377	20240605	132000	56919940	4485	4485	4485	4485	400
378	20240605	131900	55125940	4485	4485	4485	4485	18
379	20240605	131800	55045210	4485	4485	4485	4485	0
380	20240605	131700	55045210	4485	4485	4485	4485	0
381	20240605	131600	55045210	4485	4485	4485	4485	0
382	20240605	131500	55045210	4485	4485	4485	4485	0
383	20240605	131400	55045210	4485	4485	4485	4485	0
384	20240605	131300	55045210	4485	4485	4485	4485	0
385	20240605	131200	55045210	4485	4485	4485	4485	0
386	20240605	131100	55045210	4485	4485	4485	4485	0
387	20240605	131000	55045210	4485	4485	4485	4485	0
388	20240605	130900	55045210	4485	4485	4485	4485	0
389	20240605	130800	55045210	4485	4485	4485	4485	0
390	20240605	130700	55045210	4485	4485	4485	4485	0
391	20240605	130600	55045210	4485	4485	4485	4485	0
392	20240605	130500	55045210	4485	4485	4485	4485	0
393	20240605	130400	55045210	4485	4485	4485	4485	0
394	20240605	130300	55045210	4485	4485	4485	4485	0
395	20240605	130200	55045210	4485	4485	4485	4485	0
396	20240605	130100	55045210	4485	4485	4485	4485	0
397	20240605	130000	55045210	4485	4485	4485	4485	0
398	20240605	125900	55045210	4485	4485	4485	4485	119
399	20240605	125800	54511495	4485	4485	4485	4485	100
400	20240605	125700	54062995	4490	4490	4490	4490	0
401	20240605	125600	54062995	4490	4490	4490	4490	0
402	20240605	125500	54062995	4490	4490	4490	4490	0
403	20240605	125400	54062995	4490	4490	4490	4490	0
404	20240605	125300	54062995	4490	4490	4490	4490	0
405	20240605	125200	54062995	4490	4490	4490	4490	31
406	20240605	125100	53923805	4490	4490	4490	4490	0
407	20240605	125000	53923805	4490	4490	4490	4490	0
408	20240605	124900	53923805	4490	4490	4490	4490	116
409	20240605	124800	53402965	4485	4485	4485	4485	367
410	20240605	124700	51756970	4475	4470	4485	4470	1215
411	20240605	124600	46315660	4460	4460	4460	4460	0
412	20240605	124500	46315660	4460	4460	4460	4460	0
413	20240605	124400	46315660	4460	4460	4460	4460	0
414	20240605	124300	46315660	4460	4460	4460	4460	0
415	20240605	124200	46315660	4460	4460	4460	4460	0
416	20240605	124100	46315660	4460	4460	4460	4460	0
417	20240605	124000	46315660	4460	4460	4460	4460	0
418	20240605	123900	46315660	4460	4460	4460	4460	0
419	20240605	123800	46315660	4460	4460	4460	4460	0
420	20240605	123700	46315660	4460	4460	4460	4460	0
421	20240605	123600	46315660	4460	4460	4460	4460	0
422	20240605	123500	46315660	4460	4460	4460	4460	0
423	20240605	123400	46315660	4460	4460	4460	4460	0
424	20240605	123300	46315660	4460	4460	4460	4460	3
425	20240605	123200	46302280	4460	4460	4460	4460	0
426	20240605	123100	46302280	4460	4460	4460	4460	32
427	20240605	123000	46159560	4465	4465	4465	4465	0
428	20240605	122900	46159560	4465	4470	4470	4465	2000
429	20240605	122800	37228720	4470	4470	4470	4470	0
430	20240605	122700	37228720	4470	4470	4470	4470	0
431	20240605	122600	37228720	4470	4470	4470	4470	0
432	20240605	122500	37228720	4470	4470	4470	4470	44
433	20240605	122400	37032040	4470	4470	4470	4470	0
434	20240605	122300	37032040	4470	4470	4470	4470	1
435	20240605	122200	37027570	4475	4475	4475	4475	6
436	20240605	122100	37000720	4480	4480	4480	4480	3
437	20240605	122000	36987280	4480	4480	4480	4480	0
438	20240605	121900	36987280	4480	4480	4480	4480	0
439	20240605	121800	36987280	4480	4480	4480	4480	0
440	20240605	121700	36987280	4480	4480	4480	4480	9
441	20240605	121600	36946960	4475	4475	4475	4475	8
442	20240605	121500	36911160	4480	4480	4480	4480	0
443	20240605	121400	36911160	4480	4480	4480	4480	0
444	20240605	121300	36911160	4480	4480	4480	4480	0
445	20240605	121200	36911160	4480	4480	4480	4480	0
446	20240605	121100	36911160	4480	4480	4480	4480	0
447	20240605	121000	36911160	4480	4480	4480	4480	0
448	20240605	120900	36911160	4480	4480	4480	4480	0
449	20240605	120800	36911160	4480	4480	4480	4480	0
450	20240605	120700	36911160	4480	4480	4480	4480	0
451	20240605	120600	36911160	4480	4480	4480	4480	0
452	20240605	120500	36911160	4480	4480	4480	4480	0
453	20240605	120400	36911160	4480	4480	4480	4480	0
454	20240605	120300	36911160	4480	4480	4480	4480	0
455	20240605	120200	36911160	4480	4480	4480	4480	0
456	20240605	120100	36911160	4480	4480	4480	4480	0
457	20240605	120000	36911160	4480	4480	4480	4480	0
458	20240605	115900	36911160	4480	4480	4480	4480	0
459	20240605	115800	36911160	4480	4480	4480	4480	0
460	20240605	115700	36911160	4480	4480	4480	4480	0
461	20240605	115600	36911160	4480	4480	4480	4480	0
462	20240605	115500	36911160	4480	4470	4480	4470	148
463	20240605	115400	36248510	4475	4475	4475	4475	0
464	20240605	115300	36248510	4475	4475	4475	4475	0
465	20240605	115200	36248510	4475	4475	4475	4475	0
466	20240605	115100	36248510	4475	4475	4475	4475	0
467	20240605	115000	36248510	4475	4475	4475	4475	0
468	20240605	114900	36248510	4475	4475	4475	4475	0
469	20240605	114800	36248510	4475	4475	4475	4475	0
470	20240605	114700	36248510	4475	4475	4475	4475	0
471	20240605	114600	36248510	4475	4475	4475	4475	0
472	20240605	114500	36248510	4475	4475	4475	4475	0
473	20240605	114400	36248510	4475	4475	4475	4475	0
474	20240605	114300	36248510	4475	4475	4475	4475	0
475	20240605	114200	36248510	4475	4475	4475	4475	0
476	20240605	114100	36248510	4475	4475	4475	4475	46
477	20240605	114000	36042660	4475	4475	4475	4475	1
478	20240605	113900	36038185	4455	4455	4455	4455	35
479	20240605	113800	35882260	4455	4455	4455	4455	0
480	20240605	113700	35882260	4455	4455	4455	4455	0
481	20240605	113600	35882260	4455	4455	4455	4455	0
482	20240605	113500	35882260	4455	4455	4455	4455	0
483	20240605	113400	35882260	4455	4455	4455	4455	0
484	20240605	113300	35882260	4455	4455	4455	4455	0
485	20240605	113200	35882260	4455	4455	4455	4455	0
486	20240605	113100	35882260	4455	4455	4455	4455	0
487	20240605	113000	35882260	4455	4455	4455	4455	14
488	20240605	112900	35819890	4475	4475	4475	4475	0
489	20240605	112800	35819890	4475	4475	4475	4475	0
490	20240605	112700	35819890	4475	4475	4475	4475	9
491	20240605	112600	35779615	4475	4475	4475	4475	0
492	20240605	112500	35779615	4475	4475	4475	4475	100
493	20240605	112400	35332115	4470	4470	4470	4470	0
494	20240605	112300	35332115	4470	4470	4470	4470	740
495	20240605	112200	32024315	4470	4470	4470	4470	0
496	20240605	112100	32024315	4470	4470	4470	4470	0
497	20240605	112000	32024315	4470	4470	4470	4470	0
498	20240605	111900	32024315	4470	4470	4470	4470	150
499	20240605	111800	31353815	4470	4470	4470	4470	0
500	20240605	111700	31353815	4470	4470	4470	4470	10
501	20240605	111600	31309115	4470	4470	4470	4470	22
502	20240605	111500	31210775	4470	4470	4470	4470	18
503	20240605	111400	31130315	4445	4445	4445	4445	0
504	20240605	111300	31130315	4445	4445	4445	4445	9
505	20240605	111200	31090310	4445	4445	4445	4445	0
506	20240605	111100	31090310	4445	4445	4445	4445	0
507	20240605	111000	31090310	4445	4445	4445	4445	0
508	20240605	110900	31090310	4445	4445	4445	4445	0
509	20240605	110800	31090310	4445	4445	4445	4445	0
510	20240605	110700	31090310	4445	4445	4445	4445	26
511	20240605	110600	30974740	4445	4445	4445	4445	0
512	20240605	110500	30974740	4445	4445	4445	4445	0
513	20240605	110400	30974740	4445	4445	4445	4445	0
514	20240605	110300	30974740	4445	4445	4445	4445	0
515	20240605	110200	30974740	4445	4445	4445	4445	0
516	20240605	110100	30974740	4445	4445	4445	4445	0
517	20240605	110000	30974740	4445	4445	4445	4445	0
518	20240605	105900	30974740	4445	4445	4445	4445	0
519	20240605	105800	30974740	4445	4445	4445	4445	0
520	20240605	105700	30974740	4445	4445	4445	4445	0
521	20240605	105600	30974740	4445	4445	4445	4445	0
522	20240605	105500	30974740	4445	4445	4445	4445	104
523	20240605	105400	30512460	4445	4445	4445	4445	550
524	20240605	105300	28067710	4445	4445	4445	4445	0
525	20240605	105200	28067710	4445	4445	4445	4445	20
526	20240605	105100	27978810	4440	4440	4440	4440	0
527	20240605	105000	27978810	4440	4440	4440	4440	0
528	20240605	104900	27978810	4440	4440	4440	4440	0
529	20240605	104800	27978810	4440	4440	4440	4440	0
530	20240605	104700	27978810	4440	4440	4440	4440	0
531	20240605	104600	27978810	4440	4440	4440	4440	0
532	20240605	104500	27978810	4440	4440	4440	4440	0
533	20240605	104400	27978810	4440	4440	4440	4440	0
534	20240605	104300	27978810	4440	4440	4440	4440	0
535	20240605	104200	27978810	4440	4440	4440	4440	33
536	20240605	104100	27832290	4440	4440	4440	4440	0
537	20240605	104000	27832290	4440	4440	4440	4440	0
538	20240605	103900	27832290	4440	4440	4440	4440	0
539	20240605	103800	27832290	4440	4440	4440	4440	0
540	20240605	103700	27832290	4440	4440	4440	4440	0
541	20240605	103600	27832290	4440	4440	4440	4440	0
542	20240605	103500	27832290	4440	4440	4440	4440	0
543	20240605	103400	27832290	4440	4440	4440	4440	0
544	20240605	103300	27832290	4440	4440	4440	4440	0
545	20240605	103200	27832290	4440	4440	4440	4440	0
546	20240605	103100	27832290	4440	4440	4440	4440	0
547	20240605	103000	27832290	4440	4440	4440	4440	0
548	20240605	102900	27832290	4440	4440	4440	4440	0
549	20240605	102800	27832290	4440	4440	4440	4440	0
550	20240605	102700	27832290	4440	4440	4440	4440	0
551	20240605	102600	27832290	4440	4440	4440	4440	0
552	20240605	102500	27832290	4440	4440	4440	4440	0
553	20240605	102400	27832290	4440	4440	4440	4440	0
554	20240605	102300	27832290	4440	4440	4440	4440	0
555	20240605	102200	27832290	4440	4440	4440	4440	129
556	20240605	102100	27259530	4450	4450	4450	4450	0
557	20240605	102000	27259530	4450	4450	4450	4450	0
558	20240605	101900	27259530	4450	4450	4450	4450	1
559	20240605	101800	27255080	4445	4445	4445	4445	0
560	20240605	101700	27255080	4445	4445	4445	4445	0
561	20240605	101600	27255080	4445	4445	4445	4445	0
562	20240605	101500	27255080	4445	4445	4445	4445	0
563	20240605	101400	27255080	4445	4445	4445	4445	0
564	20240605	101300	27255080	4445	4445	4445	4445	0
565	20240605	101200	27255080	4445	4445	4445	4445	0
566	20240605	101100	27255080	4445	4445	4445	4445	0
567	20240605	101000	27255080	4445	4445	4445	4445	1
568	20240605	100900	27250635	4440	4440	4440	4440	27
569	20240605	100800	27130755	4440	4440	4440	4440	0
570	20240605	100700	27130755	4440	4440	4440	4440	0
571	20240605	100600	27130755	4440	4440	4440	4440	0
572	20240605	100500	27130755	4440	4440	4440	4440	0
573	20240605	100400	27130755	4440	4440	4440	4440	0
574	20240605	100300	27130755	4440	4440	4440	4440	0
575	20240605	100200	27130755	4440	4440	4440	4440	100
576	20240605	100100	26686755	4450	4440	4450	4440	115
577	20240605	100000	26176105	4440	4440	4440	4440	0
578	20240605	095900	26176105	4440	4450	4450	4440	7
579	20240605	095800	26144985	4450	4450	4450	4450	12
580	20240605	095700	26091585	4450	4450	4450	4450	1
581	20240605	095600	26087135	4450	4440	4450	4440	3
582	20240605	095500	26073795	4450	4440	4450	4440	18
583	20240605	095400	25993855	4450	4450	4450	4450	0
584	20240605	095300	25993855	4450	4450	4450	4450	4
585	20240605	095200	25976055	4440	4440	4440	4440	0
586	20240605	095100	25976055	4440	4440	4440	4440	0
587	20240605	095000	25976055	4440	4440	4440	4440	180
588	20240605	094900	25176855	4435	4435	4435	4435	0
589	20240605	094800	25176855	4435	4450	4450	4435	616
590	20240605	094700	22441645	4470	4470	4470	4470	0
591	20240605	094600	22441645	4470	4470	4470	4470	3
592	20240605	094500	22428235	4470	4470	4470	4470	0
593	20240605	094400	22428235	4470	4470	4470	4470	0
594	20240605	094300	22428235	4470	4470	4470	4470	20
595	20240605	094200	22338835	4470	4470	4470	4470	0
596	20240605	094100	22338835	4470	4470	4470	4470	159
597	20240605	094000	21628105	4460	4460	4460	4460	200
598	20240605	093900	20736105	4470	4470	4470	4470	34
599	20240605	093800	20584125	4470	4470	4470	4470	0
600	20240605	093700	20584125	4470	4470	4470	4470	0
601	20240605	093600	20584125	4470	4470	4470	4470	2
602	20240605	093500	20575185	4470	4470	4470	4470	398
603	20240605	093400	18796125	4470	4470	4470	4470	1
604	20240605	093300	18791655	4445	4470	4470	4445	19
605	20240605	093200	18707025	4445	4445	4445	4445	270
606	20240605	093100	17506875	4445	4445	4445	4445	0
607	20240605	093000	17506875	4445	4445	4445	4445	0
608	20240605	092900	17506875	4445	4445	4445	4445	130
609	20240605	092800	16929025	4445	4445	4445	4445	0
610	20240605	092700	16929025	4445	4445	4445	4445	0
611	20240605	092600	16929025	4445	4445	4445	4445	290
612	20240605	092500	15639975	4445	4445	4445	4445	0
613	20240605	092400	15639975	4445	4450	4450	4445	287
614	20240605	092300	14363210	4455	4455	4455	4455	0
615	20240605	092200	14363210	4455	4455	4455	4455	5
616	20240605	092100	14340935	4455	4455	4455	4455	0
617	20240605	092000	14340935	4455	4455	4455	4455	111
618	20240605	091900	13846430	4465	4465	4465	4465	0
619	20240605	091800	13846430	4465	4465	4465	4465	0
620	20240605	091700	13846430	4465	4450	4465	4450	8
621	20240605	091600	13810785	4455	4455	4455	4455	100
622	20240605	091500	13365285	4475	4475	4475	4475	0
623	20240605	091400	13365285	4475	4475	4475	4475	0
624	20240605	091300	13365285	4475	4475	4475	4475	1
625	20240605	091200	13360810	4455	4455	4455	4455	100
626	20240605	091100	12915310	4475	4475	4475	4475	6
627	20240605	091000	12888460	4475	4475	4475	4475	0
628	20240605	090900	12888460	4475	4475	4475	4475	0
629	20240605	090800	12888460	4475	4475	4475	4475	0
630	20240605	090700	12888460	4475	4475	4475	4475	0
631	20240605	090600	12888460	4475	4475	4475	4475	0
632	20240605	090500	12888460	4475	4475	4475	4475	0
633	20240605	090400	12888460	4475	4475	4475	4475	1
634	20240605	090300	12883985	4455	4455	4455	4455	2701
635	20240605	090200	851030	4460	4460	4460	4460	24
636	20240605	090100	743990	4455	4455	4455	4455	5
637	20240605	090000	721715	4460	4455	4460	4455	162