KissMeData/203450/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	204000	67939925	2920	2920	2920	2920	1939
3	20240605	203900	67939925	2920	2920	2920	2920	0
4	20240605	203800	67939925	2920	2920	2920	2920	0
5	20240605	203700	67939925	2920	2920	2920	2920	0
6	20240605	203600	67939925	2920	2920	2920	2920	0
7	20240605	203500	67939925	2920	2920	2920	2920	0
8	20240605	203400	67939925	2920	2920	2920	2920	0
9	20240605	203300	67939925	2920	2920	2920	2920	0
10	20240605	203200	67939925	2920	2920	2920	2920	0
11	20240605	203100	67939925	2920	2920	2920	2920	0
12	20240605	203000	67939925	2920	2920	2920	2920	0
13	20240605	202900	67939925	2920	2920	2920	2920	0
14	20240605	202800	67939925	2920	2920	2920	2920	0
15	20240605	202700	67939925	2920	2920	2920	2920	0
16	20240605	202600	67939925	2920	2920	2920	2920	0
17	20240605	202500	67939925	2920	2920	2920	2920	0
18	20240605	202400	67939925	2920	2920	2920	2920	0
19	20240605	202300	67939925	2920	2920	2920	2920	0
20	20240605	202200	67939925	2920	2920	2920	2920	0
21	20240605	202100	67939925	2920	2920	2920	2920	0
22	20240605	202000	67939925	2920	2920	2920	2920	0
23	20240605	201900	67939925	2920	2920	2920	2920	0
24	20240605	201800	67939925	2920	2920	2920	2920	0
25	20240605	201700	67939925	2920	2920	2920	2920	0
26	20240605	201600	67939925	2920	2920	2920	2920	0
27	20240605	201500	67939925	2920	2920	2920	2920	0
28	20240605	201400	67939925	2920	2920	2920	2920	0
29	20240605	201300	67939925	2920	2920	2920	2920	0
30	20240605	201200	67939925	2920	2920	2920	2920	0
31	20240605	201100	67939925	2920	2920	2920	2920	0
32	20240605	201000	67939925	2920	2920	2920	2920	1939
33	20240605	200900	67939925	2920	2920	2920	2920	0
34	20240605	200800	67939925	2920	2920	2920	2920	0
35	20240605	200700	67939925	2920	2920	2920	2920	0
36	20240605	200600	67939925	2920	2920	2920	2920	0
37	20240605	200500	67939925	2920	2920	2920	2920	0
38	20240605	200400	67939925	2920	2920	2920	2920	0
39	20240605	200300	67939925	2920	2920	2920	2920	0
40	20240605	200200	67939925	2920	2920	2920	2920	0
41	20240605	200100	67939925	2920	2920	2920	2920	0
42	20240605	200000	67939925	2920	2920	2920	2920	0
43	20240605	195900	67939925	2920	2920	2920	2920	0
44	20240605	195800	67939925	2920	2920	2920	2920	0
45	20240605	195700	67939925	2920	2920	2920	2920	0
46	20240605	195600	67939925	2920	2920	2920	2920	0
47	20240605	195500	67939925	2920	2920	2920	2920	0
48	20240605	195400	67939925	2920	2920	2920	2920	0
49	20240605	195300	67939925	2920	2920	2920	2920	0
50	20240605	195200	67939925	2920	2920	2920	2920	0
51	20240605	195100	67939925	2920	2920	2920	2920	0
52	20240605	195000	67939925	2920	2920	2920	2920	0
53	20240605	194900	67939925	2920	2920	2920	2920	0
54	20240605	194800	67939925	2920	2920	2920	2920	0
55	20240605	194700	67939925	2920	2920	2920	2920	0
56	20240605	194600	67939925	2920	2920	2920	2920	0
57	20240605	194500	67939925	2920	2920	2920	2920	0
58	20240605	194400	67939925	2920	2920	2920	2920	0
59	20240605	194300	67939925	2920	2920	2920	2920	0
60	20240605	194200	67939925	2920	2920	2920	2920	0
61	20240605	194100	67939925	2920	2920	2920	2920	0
62	20240605	194000	67939925	2920	2920	2920	2920	1939
63	20240605	193900	67939925	2920	2920	2920	2920	0
64	20240605	193800	67939925	2920	2920	2920	2920	0
65	20240605	193700	67939925	2920	2920	2920	2920	0
66	20240605	193600	67939925	2920	2920	2920	2920	0
67	20240605	193500	67939925	2920	2920	2920	2920	0
68	20240605	193400	67939925	2920	2920	2920	2920	0
69	20240605	193300	67939925	2920	2920	2920	2920	0
70	20240605	193200	67939925	2920	2920	2920	2920	0
71	20240605	193100	67939925	2920	2920	2920	2920	0
72	20240605	193000	67939925	2920	2920	2920	2920	0
73	20240605	192900	67939925	2920	2920	2920	2920	0
74	20240605	192800	67939925	2920	2920	2920	2920	0
75	20240605	192700	67939925	2920	2920	2920	2920	0
76	20240605	192600	67939925	2920	2920	2920	2920	0
77	20240605	192500	67939925	2920	2920	2920	2920	0
78	20240605	192400	67939925	2920	2920	2920	2920	0
79	20240605	192300	67939925	2920	2920	2920	2920	0
80	20240605	192200	67939925	2920	2920	2920	2920	0
81	20240605	192100	67939925	2920	2920	2920	2920	0
82	20240605	192000	67939925	2920	2920	2920	2920	0
83	20240605	191900	67939925	2920	2920	2920	2920	0
84	20240605	191800	67939925	2920	2920	2920	2920	0
85	20240605	191700	67939925	2920	2920	2920	2920	0
86	20240605	191600	67939925	2920	2920	2920	2920	0
87	20240605	191500	67939925	2920	2920	2920	2920	0
88	20240605	191400	67939925	2920	2920	2920	2920	0
89	20240605	191300	67939925	2920	2920	2920	2920	0
90	20240605	191200	67939925	2920	2920	2920	2920	0
91	20240605	191100	67939925	2920	2920	2920	2920	0
92	20240605	191000	67939925	2920	2920	2920	2920	1939
93	20240605	190900	67939925	2920	2920	2920	2920	0
94	20240605	190800	67939925	2920	2920	2920	2920	0
95	20240605	190700	67939925	2920	2920	2920	2920	0
96	20240605	190600	67939925	2920	2920	2920	2920	0
97	20240605	190500	67939925	2920	2920	2920	2920	0
98	20240605	190400	67939925	2920	2920	2920	2920	0
99	20240605	190300	67939925	2920	2920	2920	2920	0
100	20240605	190200	67939925	2920	2920	2920	2920	0
101	20240605	190100	67939925	2920	2920	2920	2920	0
102	20240605	190000	67939925	2920	2920	2920	2920	0
103	20240605	185900	67939925	2920	2920	2920	2920	0
104	20240605	185800	67939925	2920	2920	2920	2920	0
105	20240605	185700	67939925	2920	2920	2920	2920	0
106	20240605	185600	67939925	2920	2920	2920	2920	0
107	20240605	185500	67939925	2920	2920	2920	2920	0
108	20240605	185400	67939925	2920	2920	2920	2920	0
109	20240605	185300	67939925	2920	2920	2920	2920	0
110	20240605	185200	67939925	2920	2920	2920	2920	0
111	20240605	185100	67939925	2920	2920	2920	2920	0
112	20240605	185000	67939925	2920	2920	2920	2920	0
113	20240605	184900	67939925	2920	2920	2920	2920	0
114	20240605	184800	67939925	2920	2920	2920	2920	0
115	20240605	184700	67939925	2920	2920	2920	2920	0
116	20240605	184600	67939925	2920	2920	2920	2920	0
117	20240605	184500	67939925	2920	2920	2920	2920	0
118	20240605	184400	67939925	2920	2920	2920	2920	0
119	20240605	184300	67939925	2920	2920	2920	2920	0
120	20240605	184200	67939925	2920	2920	2920	2920	0
121	20240605	184100	67939925	2920	2920	2920	2920	0
122	20240605	184000	67939925	2920	2920	2920	2920	1939
123	20240605	183900	67939925	2920	2920	2920	2920	0
124	20240605	183800	67939925	2920	2920	2920	2920	0
125	20240605	183700	67939925	2920	2920	2920	2920	0
126	20240605	183600	67939925	2920	2920	2920	2920	0
127	20240605	183500	67939925	2920	2920	2920	2920	0
128	20240605	183400	67939925	2920	2920	2920	2920	0
129	20240605	183300	67939925	2920	2920	2920	2920	0
130	20240605	183200	67939925	2920	2920	2920	2920	0
131	20240605	183100	67939925	2920	2920	2920	2920	0
132	20240605	183000	67939925	2920	2920	2920	2920	0
133	20240605	182900	67939925	2920	2920	2920	2920	0
134	20240605	182800	67939925	2920	2920	2920	2920	0
135	20240605	182700	67939925	2920	2920	2920	2920	0
136	20240605	182600	67939925	2920	2920	2920	2920	0
137	20240605	182500	67939925	2920	2920	2920	2920	0
138	20240605	182400	67939925	2920	2920	2920	2920	0
139	20240605	182300	67939925	2920	2920	2920	2920	0
140	20240605	182200	67939925	2920	2920	2920	2920	0
141	20240605	182100	67939925	2920	2920	2920	2920	0
142	20240605	182000	67939925	2920	2920	2920	2920	0
143	20240605	181900	67939925	2920	2920	2920	2920	0
144	20240605	181800	67939925	2920	2920	2920	2920	0
145	20240605	181700	67939925	2920	2920	2920	2920	0
146	20240605	181600	67939925	2920	2920	2920	2920	0
147	20240605	181500	67939925	2920	2920	2920	2920	0
148	20240605	181400	67939925	2920	2920	2920	2920	0
149	20240605	181300	67939925	2920	2920	2920	2920	0
150	20240605	181200	67939925	2920	2920	2920	2920	0
151	20240605	181100	67939925	2920	2920	2920	2920	0
152	20240605	181000	67939925	2920	2920	2920	2920	1939
153	20240605	180900	67939925	2920	2920	2920	2920	0
154	20240605	180800	67939925	2920	2920	2920	2920	0
155	20240605	180700	67939925	2920	2920	2920	2920	0
156	20240605	180600	67939925	2920	2920	2920	2920	0
157	20240605	180500	67939925	2920	2920	2920	2920	0
158	20240605	180400	67939925	2920	2920	2920	2920	0
159	20240605	180300	67939925	2920	2920	2920	2920	0
160	20240605	180200	67939925	2920	2920	2920	2920	0
161	20240605	180100	67939925	2920	2920	2920	2920	0
162	20240605	180000	67939925	2920	2920	2920	2920	0
163	20240605	175900	67939925	2920	2920	2920	2920	0
164	20240605	175800	67939925	2920	2920	2920	2920	0
165	20240605	175700	67939925	2920	2920	2920	2920	0
166	20240605	175600	67939925	2920	2920	2920	2920	0
167	20240605	175500	67939925	2920	2920	2920	2920	0
168	20240605	175400	67939925	2920	2920	2920	2920	0
169	20240605	175300	67939925	2920	2920	2920	2920	0
170	20240605	175200	67939925	2920	2920	2920	2920	0
171	20240605	175100	67939925	2920	2920	2920	2920	0
172	20240605	175000	67939925	2920	2920	2920	2920	0
173	20240605	174900	67939925	2920	2920	2920	2920	0
174	20240605	174800	67939925	2920	2920	2920	2920	0
175	20240605	174700	67939925	2920	2920	2920	2920	0
176	20240605	174600	67939925	2920	2920	2920	2920	0
177	20240605	174500	67939925	2920	2920	2920	2920	0
178	20240605	174400	67939925	2920	2920	2920	2920	0
179	20240605	174300	67939925	2920	2920	2920	2920	0
180	20240605	174200	67939925	2920	2920	2920	2920	0
181	20240605	174100	67939925	2920	2920	2920	2920	0
182	20240605	174000	67939925	2920	2920	2920	2920	1939
183	20240605	173900	67939925	2920	2920	2920	2920	0
184	20240605	173800	67939925	2920	2920	2920	2920	0
185	20240605	173700	67939925	2920	2920	2920	2920	0
186	20240605	173600	67939925	2920	2920	2920	2920	0
187	20240605	173500	67939925	2920	2920	2920	2920	0
188	20240605	173400	67939925	2920	2920	2920	2920	0
189	20240605	173300	67939925	2920	2920	2920	2920	0
190	20240605	173200	67939925	2920	2920	2920	2920	0
191	20240605	173100	67939925	2920	2920	2920	2920	0
192	20240605	173000	67939925	2920	2920	2920	2920	0
193	20240605	172900	67939925	2920	2920	2920	2920	0
194	20240605	172800	67939925	2920	2920	2920	2920	0
195	20240605	172700	67939925	2920	2920	2920	2920	0
196	20240605	172600	67939925	2920	2920	2920	2920	0
197	20240605	172500	67939925	2920	2920	2920	2920	0
198	20240605	172400	67939925	2920	2920	2920	2920	0
199	20240605	172300	67939925	2920	2920	2920	2920	0
200	20240605	172200	67939925	2920	2920	2920	2920	0
201	20240605	172100	67939925	2920	2920	2920	2920	0
202	20240605	172000	67939925	2920	2920	2920	2920	0
203	20240605	171900	67939925	2920	2920	2920	2920	0
204	20240605	171800	67939925	2920	2920	2920	2920	0
205	20240605	171700	67939925	2920	2920	2920	2920	0
206	20240605	171600	67939925	2920	2920	2920	2920	0
207	20240605	171500	67939925	2920	2920	2920	2920	0
208	20240605	171400	67939925	2920	2920	2920	2920	0
209	20240605	171300	67939925	2920	2920	2920	2920	0
210	20240605	171200	67939925	2920	2920	2920	2920	0
211	20240605	171100	67939925	2920	2920	2920	2920	0
212	20240605	171000	67939925	2920	2920	2920	2920	1939
213	20240605	170900	67939925	2920	2920	2920	2920	0
214	20240605	170800	67939925	2920	2920	2920	2920	0
215	20240605	170700	67939925	2920	2920	2920	2920	0
216	20240605	170600	67939925	2920	2920	2920	2920	0
217	20240605	170500	67939925	2920	2920	2920	2920	0
218	20240605	170400	67939925	2920	2920	2920	2920	0
219	20240605	170300	67939925	2920	2920	2920	2920	0
220	20240605	170200	67939925	2920	2920	2920	2920	0
221	20240605	170100	67939925	2920	2920	2920	2920	0
222	20240605	170000	67939925	2920	2920	2920	2920	0
223	20240605	165900	67939925	2920	2920	2920	2920	0
224	20240605	165800	67939925	2920	2920	2920	2920	0
225	20240605	165700	67939925	2920	2920	2920	2920	0
226	20240605	165600	67939925	2920	2920	2920	2920	0
227	20240605	165500	67939925	2920	2920	2920	2920	0
228	20240605	165400	67939925	2920	2920	2920	2920	0
229	20240605	165300	67939925	2920	2920	2920	2920	0
230	20240605	165200	67939925	2920	2920	2920	2920	0
231	20240605	165100	67939925	2920	2920	2920	2920	0
232	20240605	165000	67939925	2920	2920	2920	2920	0
233	20240605	164900	67939925	2920	2920	2920	2920	0
234	20240605	164800	67939925	2920	2920	2920	2920	0
235	20240605	164700	67939925	2920	2920	2920	2920	0
236	20240605	164600	67939925	2920	2920	2920	2920	0
237	20240605	164500	67939925	2920	2920	2920	2920	0
238	20240605	164400	67939925	2920	2920	2920	2920	0
239	20240605	164300	67939925	2920	2920	2920	2920	0
240	20240605	164200	67939925	2920	2920	2920	2920	0
241	20240605	164100	67939925	2920	2920	2920	2920	0
242	20240605	164000	67939925	2920	2920	2920	2920	1939
243	20240605	163900	67939925	2920	2920	2920	2920	0
244	20240605	163800	67939925	2920	2920	2920	2920	0
245	20240605	163700	67939925	2920	2920	2920	2920	0
246	20240605	163600	67939925	2920	2920	2920	2920	0
247	20240605	163500	67939925	2920	2920	2920	2920	0
248	20240605	163400	67939925	2920	2920	2920	2920	0
249	20240605	163300	67939925	2920	2920	2920	2920	0
250	20240605	163200	67939925	2920	2920	2920	2920	0
251	20240605	163100	67939925	2920	2920	2920	2920	0
252	20240605	163000	67939925	2920	2920	2920	2920	0
253	20240605	162900	67939925	2920	2920	2920	2920	0
254	20240605	162800	67939925	2920	2920	2920	2920	0
255	20240605	162700	67939925	2920	2920	2920	2920	0
256	20240605	162600	67939925	2920	2920	2920	2920	0
257	20240605	162500	67939925	2920	2920	2920	2920	0
258	20240605	162400	67939925	2920	2920	2920	2920	0
259	20240605	162300	67939925	2920	2920	2920	2920	0
260	20240605	162200	67939925	2920	2920	2920	2920	0
261	20240605	162100	67939925	2920	2920	2920	2920	0
262	20240605	162000	67939925	2920	2920	2920	2920	0
263	20240605	161900	67939925	2920	2920	2920	2920	0
264	20240605	161800	67939925	2920	2920	2920	2920	0
265	20240605	161700	67939925	2920	2920	2920	2920	0
266	20240605	161600	67939925	2920	2920	2920	2920	0
267	20240605	161500	67939925	2920	2920	2920	2920	0
268	20240605	161400	67939925	2920	2920	2920	2920	0
269	20240605	161300	67939925	2920	2920	2920	2920	0
270	20240605	161200	67939925	2920	2920	2920	2920	0
271	20240605	161100	67939925	2920	2920	2920	2920	0
272	20240605	161000	67939925	2920	2920	2920	2920	1939
273	20240605	160900	67939925	2920	2920	2920	2920	0
274	20240605	160800	67939925	2920	2920	2920	2920	0
275	20240605	160700	67939925	2920	2920	2920	2920	0
276	20240605	160600	67939925	2920	2920	2920	2920	0
277	20240605	160500	67939925	2920	2920	2920	2920	0
278	20240605	160400	67939925	2920	2920	2920	2920	0
279	20240605	160300	67939925	2920	2920	2920	2920	0
280	20240605	160200	67939925	2920	2920	2920	2920	0
281	20240605	160100	67939925	2920	2920	2920	2920	0
282	20240605	160000	67939925	2920	2920	2920	2920	0
283	20240605	155900	67939925	2920	2920	2920	2920	0
284	20240605	155800	67939925	2920	2920	2920	2920	0
285	20240605	155700	67939925	2920	2920	2920	2920	0
286	20240605	155600	67939925	2920	2920	2920	2920	0
287	20240605	155500	67939925	2920	2920	2920	2920	0
288	20240605	155400	67939925	2920	2920	2920	2920	0
289	20240605	155300	67939925	2920	2920	2920	2920	0
290	20240605	155200	67939925	2920	2920	2920	2920	0
291	20240605	155100	67939925	2920	2920	2920	2920	0
292	20240605	155000	67939925	2920	2920	2920	2920	0
293	20240605	154900	67939925	2920	2920	2920	2920	0
294	20240605	154800	67939925	2920	2920	2920	2920	0
295	20240605	154700	67939925	2920	2920	2920	2920	0
296	20240605	154600	67939925	2920	2920	2920	2920	0
297	20240605	154500	67939925	2920	2920	2920	2920	0
298	20240605	154400	67939925	2920	2920	2920	2920	0
299	20240605	154300	67939925	2920	2920	2920	2920	0
300	20240605	154200	67939925	2920	2920	2920	2920	0
301	20240605	154100	67939925	2920	2920	2920	2920	0
302	20240605	154000	67939925	2920	2920	2920	2920	1939
303	20240605	153900	67939925	2920	2920	2920	2920	0
304	20240605	153800	67939925	2920	2920	2920	2920	0
305	20240605	153700	67939925	2920	2920	2920	2920	0
306	20240605	153600	67939925	2920	2920	2920	2920	0
307	20240605	153500	67939925	2920	2920	2920	2920	0
308	20240605	153400	67939925	2920	2920	2920	2920	0
309	20240605	153300	67939925	2920	2920	2920	2920	0
310	20240605	153200	67939925	2920	2920	2920	2920	0
311	20240605	153100	67939925	2920	2920	2920	2920	0
312	20240605	153000	67939925	2920	2920	2920	2920	1939
313	20240605	152900	62278045	2890	2890	2890	2890	0
314	20240605	152800	62278045	2890	2890	2890	2890	0
315	20240605	152700	62278045	2890	2890	2890	2890	0
316	20240605	152600	62278045	2890	2890	2890	2890	0
317	20240605	152500	62278045	2890	2890	2890	2890	0
318	20240605	152400	62278045	2890	2890	2890	2890	0
319	20240605	152300	62278045	2890	2890	2890	2890	0
320	20240605	152200	62278045	2890	2890	2890	2890	0
321	20240605	152100	62278045	2890	2890	2890	2890	0
322	20240605	152000	62278045	2890	2890	2890	2890	0
323	20240605	151900	62278045	2890	2890	2920	2880	244
324	20240605	151800	61570085	2905	2905	2905	2905	0
325	20240605	151700	61570085	2905	2905	2905	2905	0
326	20240605	151600	61570085	2905	2905	2905	2880	107
327	20240605	151500	61260225	2905	2905	2905	2905	0
328	20240605	151400	61260225	2905	2905	2905	2905	0
329	20240605	151300	61260225	2905	2890	2910	2880	557
330	20240605	151200	59649575	2910	2890	2910	2890	42
331	20240605	151100	59528095	2890	2910	2910	2890	52
332	20240605	151000	59377515	2900	2900	2900	2900	538
333	20240605	150900	57817315	2910	2910	2910	2910	4
334	20240605	150800	57805675	2910	2910	2910	2910	0
335	20240605	150700	57805675	2910	2910	2910	2910	0
336	20240605	150600	57805675	2910	2910	2910	2910	0
337	20240605	150500	57805675	2910	2910	2910	2910	0
338	20240605	150400	57805675	2910	2910	2910	2910	0
339	20240605	150300	57805675	2910	2900	2910	2900	32
340	20240605	150200	57712725	2910	2910	2910	2910	3
341	20240605	150100	57703995	2900	2900	2900	2900	153
342	20240605	150000	57260295	2900	2900	2900	2900	0
343	20240605	145900	57260295	2900	2900	2900	2900	0
344	20240605	145800	57260295	2900	2900	2900	2900	0
345	20240605	145700	57260295	2900	2900	2900	2900	201
346	20240605	145600	56677395	2905	2905	2905	2905	40
347	20240605	145500	56561195	2900	2900	2900	2900	17
348	20240605	145400	56511895	2905	2895	2905	2895	25
349	20240605	145300	56439400	2895	2895	2895	2895	100
350	20240605	145200	56149900	2895	2895	2895	2895	0
351	20240605	145100	56149900	2895	2895	2895	2895	0
352	20240605	145000	56149900	2895	2895	2895	2895	0
353	20240605	144900	56149900	2895	2895	2895	2895	50
354	20240605	144800	56005150	2895	2895	2895	2895	0
355	20240605	144700	56005150	2895	2895	2895	2895	0
356	20240605	144600	56005150	2895	2895	2895	2895	0
357	20240605	144500	56005150	2895	2895	2895	2895	80
358	20240605	144400	55773550	2895	2895	2895	2895	10
359	20240605	144300	55744600	2895	2895	2895	2895	0
360	20240605	144200	55744600	2895	2895	2895	2895	30
361	20240605	144100	55657750	2900	2900	2900	2900	0
362	20240605	144000	55657750	2900	2900	2900	2900	0
363	20240605	143900	55657750	2900	2900	2900	2900	2
364	20240605	143800	55651950	2895	2890	2895	2890	459
365	20240605	143700	54323645	2895	2895	2895	2895	0
366	20240605	143600	54323645	2895	2895	2895	2895	0
367	20240605	143500	54323645	2895	2880	2895	2880	92
368	20240605	143400	54058580	2880	2880	2880	2880	0
369	20240605	143300	54058580	2880	2880	2880	2880	0
370	20240605	143200	54058580	2880	2880	2880	2880	0
371	20240605	143100	54058580	2880	2880	2880	2880	18
372	20240605	143000	54006740	2865	2865	2865	2865	28
373	20240605	142900	53926520	2880	2880	2880	2880	0
374	20240605	142800	53926520	2880	2880	2880	2880	0
375	20240605	142700	53926520	2880	2880	2880	2880	0
376	20240605	142600	53926520	2880	2880	2880	2880	0
377	20240605	142500	53926520	2880	2880	2880	2880	0
378	20240605	142400	53926520	2880	2880	2880	2880	0
379	20240605	142300	53926520	2880	2880	2880	2880	0
380	20240605	142200	53926520	2880	2880	2880	2880	0
381	20240605	142100	53926520	2880	2880	2880	2880	0
382	20240605	142000	53926520	2880	2880	2880	2880	0
383	20240605	141900	53926520	2880	2880	2880	2880	0
384	20240605	141800	53926520	2880	2880	2880	2880	0
385	20240605	141700	53926520	2880	2880	2880	2880	0
386	20240605	141600	53926520	2880	2880	2880	2880	73
387	20240605	141500	53716280	2880	2880	2880	2880	0
388	20240605	141400	53716280	2880	2880	2880	2880	0
389	20240605	141300	53716280	2880	2880	2880	2880	2
390	20240605	141200	53710520	2880	2880	2880	2880	0
391	20240605	141100	53710520	2880	2880	2880	2880	0
392	20240605	141000	53710520	2880	2880	2880	2880	0
393	20240605	140900	53710520	2880	2880	2880	2880	0
394	20240605	140800	53710520	2880	2880	2880	2880	0
395	20240605	140700	53710520	2880	2880	2880	2880	0
396	20240605	140600	53710520	2880	2875	2880	2875	29
397	20240605	140500	53627045	2880	2880	2880	2880	0
398	20240605	140400	53627045	2880	2880	2880	2880	0
399	20240605	140300	53627045	2880	2880	2880	2880	0
400	20240605	140200	53627045	2880	2865	2880	2865	318
401	20240605	140100	52715705	2890	2890	2890	2890	0
402	20240605	140000	52715705	2890	2890	2890	2890	0
403	20240605	135900	52715705	2890	2890	2890	2890	0
404	20240605	135800	52715705	2890	2890	2890	2890	0
405	20240605	135700	52715705	2890	2865	2890	2860	1319
406	20240605	135600	48942765	2890	2890	2890	2890	0
407	20240605	135500	48942765	2890	2885	2890	2865	224
408	20240605	135400	48300505	2865	2865	2865	2865	350
409	20240605	135300	47297755	2890	2890	2890	2890	0
410	20240605	135200	47297755	2890	2890	2890	2890	0
411	20240605	135100	47297755	2890	2890	2890	2890	50
412	20240605	135000	47153255	2890	2865	2890	2865	153
413	20240605	134900	46714835	2865	2880	2890	2865	2022
414	20240605	134800	40921125	2870	2880	2880	2870	1000
415	20240605	134700	38050695	2890	2890	2890	2890	0
416	20240605	134600	38050695	2890	2890	2890	2890	0
417	20240605	134500	38050695	2890	2890	2890	2890	0
418	20240605	134400	38050695	2890	2890	2890	2890	0
419	20240605	134300	38050695	2890	2890	2890	2890	0
420	20240605	134200	38050695	2890	2890	2890	2890	0
421	20240605	134100	38050695	2890	2890	2890	2890	0
422	20240605	134000	38050695	2890	2890	2890	2890	0
423	20240605	133900	38050695	2890	2890	2890	2890	0
424	20240605	133800	38050695	2890	2890	2890	2890	0
425	20240605	133700	38050695	2890	2890	2890	2890	0
426	20240605	133600	38050695	2890	2890	2890	2890	0
427	20240605	133500	38050695	2890	2890	2890	2890	0
428	20240605	133400	38050695	2890	2890	2890	2890	0
429	20240605	133300	38050695	2890	2890	2890	2890	0
430	20240605	133200	38050695	2890	2890	2890	2890	0
431	20240605	133100	38050695	2890	2890	2890	2890	0
432	20240605	133000	38050695	2890	2890	2890	2890	0
433	20240605	132900	38050695	2890	2890	2890	2890	0
434	20240605	132800	38050695	2890	2890	2890	2890	0
435	20240605	132700	38050695	2890	2890	2890	2890	0
436	20240605	132600	38050695	2890	2890	2890	2890	0
437	20240605	132500	38050695	2890	2890	2890	2890	0
438	20240605	132400	38050695	2890	2890	2890	2890	0
439	20240605	132300	38050695	2890	2890	2890	2890	2
440	20240605	132200	38044915	2865	2890	2890	2865	501
441	20240605	132100	36609510	2870	2870	2890	2870	1118
442	20240605	132000	33400490	2890	2890	2890	2890	0
443	20240605	131900	33400490	2890	2890	2890	2890	0
444	20240605	131800	33400490	2890	2875	2890	2875	327
445	20240605	131700	32459960	2895	2895	2895	2895	3
446	20240605	131600	32451275	2895	2895	2895	2895	30
447	20240605	131500	32364425	2895	2895	2895	2895	27
448	20240605	131400	32286260	2895	2895	2895	2895	0
449	20240605	131300	32286260	2895	2895	2895	2895	0
450	20240605	131200	32286260	2895	2895	2895	2895	0
451	20240605	131100	32286260	2895	2895	2895	2895	0
452	20240605	131000	32286260	2895	2875	2895	2875	383
453	20240605	130900	31185095	2895	2895	2895	2895	0
454	20240605	130800	31185095	2895	2895	2895	2895	0
455	20240605	130700	31185095	2895	2880	2895	2880	176
456	20240605	130600	30677885	2880	2880	2880	2880	1269
457	20240605	130500	27023165	2885	2885	2885	2885	52
458	20240605	130400	26873145	2900	2900	2900	2900	0
459	20240605	130300	26873145	2900	2900	2900	2900	0
460	20240605	130200	26873145	2900	2900	2900	2900	0
461	20240605	130100	26873145	2900	2900	2900	2900	0
462	20240605	130000	26873145	2900	2900	2900	2900	0
463	20240605	125900	26873145	2900	2900	2900	2900	18
464	20240605	125800	26820945	2885	2885	2885	2885	1
465	20240605	125700	26818060	2900	2900	2900	2900	0
466	20240605	125600	26818060	2900	2900	2900	2900	0
467	20240605	125500	26818060	2900	2900	2900	2900	0
468	20240605	125400	26818060	2900	2900	2900	2900	0
469	20240605	125300	26818060	2900	2900	2900	2900	0
470	20240605	125200	26818060	2900	2900	2900	2900	0
471	20240605	125100	26818060	2900	2900	2900	2900	0
472	20240605	125000	26818060	2900	2900	2900	2900	2
473	20240605	124900	26812260	2905	2905	2905	2905	0
474	20240605	124800	26812260	2905	2905	2905	2905	0
475	20240605	124700	26812260	2905	2895	2905	2895	88
476	20240605	124600	26557430	2885	2885	2885	2885	0
477	20240605	124500	26557430	2885	2885	2885	2885	205
478	20240605	124400	25966005	2885	2890	2890	2885	1000
479	20240605	124300	23079920	2885	2885	2885	2885	0
480	20240605	124200	23079920	2885	2885	2885	2885	0
481	20240605	124100	23079920	2885	2885	2885	2885	0
482	20240605	124000	23079920	2885	2885	2885	2885	0
483	20240605	123900	23079920	2885	2885	2885	2885	0
484	20240605	123800	23079920	2885	2885	2885	2885	0
485	20240605	123700	23079920	2885	2885	2885	2885	0
486	20240605	123600	23079920	2885	2885	2885	2885	0
487	20240605	123500	23079920	2885	2885	2885	2885	0
488	20240605	123400	23079920	2885	2885	2885	2885	0
489	20240605	123300	23079920	2885	2885	2885	2885	0
490	20240605	123200	23079920	2885	2885	2885	2885	0
491	20240605	123100	23079920	2885	2885	2885	2885	0
492	20240605	123000	23079920	2885	2885	2885	2885	0
493	20240605	122900	23079920	2885	2885	2885	2885	0
494	20240605	122800	23079920	2885	2885	2885	2885	0
495	20240605	122700	23079920	2885	2885	2885	2885	0
496	20240605	122600	23079920	2885	2885	2885	2885	0
497	20240605	122500	23079920	2885	2885	2885	2885	0
498	20240605	122400	23079920	2885	2885	2885	2885	0
499	20240605	122300	23079920	2885	2885	2885	2885	0
500	20240605	122200	23079920	2885	2885	2885	2885	496
501	20240605	122100	21648960	2910	2910	2910	2910	0
502	20240605	122000	21648960	2910	2910	2910	2910	0
503	20240605	121900	21648960	2910	2910	2910	2910	0
504	20240605	121800	21648960	2910	2910	2910	2910	0
505	20240605	121700	21648960	2910	2910	2910	2910	0
506	20240605	121600	21648960	2910	2910	2910	2910	0
507	20240605	121500	21648960	2910	2910	2910	2910	0
508	20240605	121400	21648960	2910	2910	2910	2910	0
509	20240605	121300	21648960	2910	2910	2910	2910	0
510	20240605	121200	21648960	2910	2910	2910	2910	0
511	20240605	121100	21648960	2910	2910	2910	2910	0
512	20240605	121000	21648960	2910	2910	2910	2910	0
513	20240605	120900	21648960	2910	2910	2910	2910	0
514	20240605	120800	21648960	2910	2910	2910	2910	0
515	20240605	120700	21648960	2910	2910	2910	2910	0
516	20240605	120600	21648960	2910	2910	2910	2910	0
517	20240605	120500	21648960	2910	2910	2910	2910	0
518	20240605	120400	21648960	2910	2910	2910	2910	0
519	20240605	120300	21648960	2910	2910	2910	2910	0
520	20240605	120200	21648960	2910	2910	2910	2910	3
521	20240605	120100	21640230	2885	2885	2885	2885	0
522	20240605	120000	21640230	2885	2890	2890	2885	12
523	20240605	115900	21605595	2910	2910	2910	2910	0
524	20240605	115800	21605595	2910	2910	2910	2910	0
525	20240605	115700	21605595	2910	2910	2910	2910	0
526	20240605	115600	21605595	2910	2910	2910	2910	0
527	20240605	115500	21605595	2910	2910	2910	2910	2
528	20240605	115400	21599775	2890	2890	2890	2890	1
529	20240605	115300	21596885	2910	2910	2910	2910	0
530	20240605	115200	21596885	2910	2910	2910	2910	0
531	20240605	115100	21596885	2910	2910	2910	2910	1
532	20240605	115000	21593975	2890	2890	2890	2890	0
533	20240605	114900	21593975	2890	2890	2890	2890	1
534	20240605	114800	21591085	2910	2910	2910	2910	0
535	20240605	114700	21591085	2910	2910	2910	2910	0
536	20240605	114600	21591085	2910	2910	2910	2910	0
537	20240605	114500	21591085	2910	2910	2910	2910	0
538	20240605	114400	21591085	2910	2910	2910	2910	1
539	20240605	114300	21588175	2890	2890	2890	2890	1
540	20240605	114200	21585285	2890	2890	2890	2890	0
541	20240605	114100	21585285	2890	2890	2890	2890	347
542	20240605	114000	20582455	2910	2910	2910	2910	0
543	20240605	113900	20582455	2910	2910	2910	2910	0
544	20240605	113800	20582455	2910	2910	2910	2910	0
545	20240605	113700	20582455	2910	2890	2910	2890	2
546	20240605	113600	20576655	2890	2890	2890	2890	0
547	20240605	113500	20576655	2890	2890	2890	2890	146
548	20240605	113400	20154715	2890	2890	2890	2890	3
549	20240605	113300	20146045	2885	2885	2885	2885	0
550	20240605	113200	20146045	2885	2885	2885	2885	0
551	20240605	113100	20146045	2885	2885	2885	2885	1
552	20240605	113000	20143160	2890	2890	2890	2890	0
553	20240605	112900	20143160	2890	2890	2890	2890	0
554	20240605	112800	20143160	2890	2890	2890	2890	28
555	20240605	112700	20062240	2885	2890	2890	2885	624
556	20240605	112600	18261925	2885	2885	2885	2885	1
557	20240605	112500	18259040	2890	2890	2890	2890	1
558	20240605	112400	18256150	2885	2885	2885	2885	0
559	20240605	112300	18256150	2885	2885	2885	2885	0
560	20240605	112200	18256150	2885	2885	2885	2885	0
561	20240605	112100	18256150	2885	2885	2885	2885	1
562	20240605	112000	18253265	2890	2890	2890	2890	0
563	20240605	111900	18253265	2890	2890	2890	2890	28
564	20240605	111800	18172345	2890	2890	2890	2890	10
565	20240605	111700	18143445	2890	2890	2890	2890	0
566	20240605	111600	18143445	2890	2890	2890	2890	51
567	20240605	111500	17996055	2885	2885	2885	2885	1
568	20240605	111400	17993170	2885	2885	2885	2885	0
569	20240605	111300	17993170	2885	2885	2885	2885	0
570	20240605	111200	17993170	2885	2885	2885	2885	0
571	20240605	111100	17993170	2885	2885	2885	2885	0
572	20240605	111000	17993170	2885	2885	2885	2885	0
573	20240605	110900	17993170	2885	2890	2890	2885	19
574	20240605	110800	17938265	2890	2890	2890	2890	0
575	20240605	110700	17938265	2890	2890	2890	2890	0
576	20240605	110600	17938265	2890	2890	2890	2890	46
577	20240605	110500	17805325	2890	2890	2890	2890	0
578	20240605	110400	17805325	2890	2890	2890	2890	0
579	20240605	110300	17805325	2890	2890	2890	2890	1
580	20240605	110200	17802435	2910	2910	2910	2910	1
581	20240605	110100	17799525	2890	2890	2890	2890	30
582	20240605	110000	17712825	2890	2890	2890	2890	0
583	20240605	105900	17712825	2890	2890	2890	2890	0
584	20240605	105800	17712825	2890	2890	2890	2890	1
585	20240605	105700	17709935	2910	2910	2910	2910	0
586	20240605	105600	17709935	2910	2910	2910	2910	0
587	20240605	105500	17709935	2910	2910	2910	2910	0
588	20240605	105400	17709935	2910	2910	2910	2910	0
589	20240605	105300	17709935	2910	2910	2910	2910	1
590	20240605	105200	17707025	2890	2890	2890	2890	1
591	20240605	105100	17704135	2910	2910	2910	2910	0
592	20240605	105000	17704135	2910	2910	2910	2910	0
593	20240605	104900	17704135	2910	2910	2910	2910	0
594	20240605	104800	17704135	2910	2910	2910	2910	0
595	20240605	104700	17704135	2910	2910	2910	2910	1
596	20240605	104600	17701225	2885	2885	2885	2885	1
597	20240605	104500	17698340	2910	2910	2910	2910	0
598	20240605	104400	17698340	2910	2910	2910	2910	0
599	20240605	104300	17698340	2910	2910	2910	2910	0
600	20240605	104200	17698340	2910	2910	2910	2910	0
601	20240605	104100	17698340	2910	2885	2910	2885	3
602	20240605	104000	17689635	2910	2910	2910	2910	0
603	20240605	103900	17689635	2910	2910	2910	2910	0
604	20240605	103800	17689635	2910	2910	2910	2910	0
605	20240605	103700	17689635	2910	2910	2910	2910	0
606	20240605	103600	17689635	2910	2910	2910	2910	1
607	20240605	103500	17686725	2885	2885	2885	2885	1
608	20240605	103400	17683840	2885	2885	2885	2885	0
609	20240605	103300	17683840	2885	2885	2885	2885	0
610	20240605	103200	17683840	2885	2885	2885	2885	0
611	20240605	103100	17683840	2885	2885	2885	2885	0
612	20240605	103000	17683840	2885	2885	2885	2885	1
613	20240605	102900	17680955	2915	2915	2915	2915	0
614	20240605	102800	17680955	2915	2915	2915	2915	0
615	20240605	102700	17680955	2915	2910	2915	2910	5
616	20240605	102600	17666385	2885	2885	2885	2885	0
617	20240605	102500	17666385	2885	2885	2885	2885	0
618	20240605	102400	17666385	2885	2885	2885	2885	1
619	20240605	102300	17663500	2910	2910	2910	2910	0
620	20240605	102200	17663500	2910	2910	2910	2910	0
621	20240605	102100	17663500	2910	2905	2910	2905	42
622	20240605	102000	17541375	2880	2880	2880	2880	0
623	20240605	101900	17541375	2880	2880	2880	2880	0
624	20240605	101800	17541375	2880	2880	2880	2880	1
625	20240605	101700	17538495	2905	2905	2905	2905	0
626	20240605	101600	17538495	2905	2900	2905	2900	1003
627	20240605	101500	14629780	2900	2900	2900	2900	0
628	20240605	101400	14629780	2900	2900	2900	2900	2
629	20240605	101300	14623980	2880	2880	2880	2880	0
630	20240605	101200	14623980	2880	2880	2880	2880	1
631	20240605	101100	14621100	2900	2900	2900	2900	0
632	20240605	101000	14621100	2900	2900	2900	2900	0
633	20240605	100900	14621100	2900	2900	2900	2900	0
634	20240605	100800	14621100	2900	2900	2900	2900	0
635	20240605	100700	14621100	2900	2880	2900	2880	802
636	20240605	100600	12311320	2880	2880	2880	2880	0
637	20240605	100500	12311320	2880	2885	2885	2880	331
638	20240605	100400	11357595	2885	2885	2885	2885	0
639	20240605	100300	11357595	2885	2885	2885	2885	0
640	20240605	100200	11357595	2885	2885	2885	2885	0
641	20240605	100100	11357595	2885	2885	2885	2885	1
642	20240605	100000	11354710	2900	2900	2900	2900	0
643	20240605	095900	11354710	2900	2900	2900	2900	2
644	20240605	095800	11348910	2900	2900	2900	2900	2
645	20240605	095700	11343110	2900	2900	2900	2900	18
646	20240605	095600	11290910	2900	2900	2900	2900	19
647	20240605	095500	11235810	2885	2885	2885	2885	1
648	20240605	095400	11232925	2900	2900	2900	2900	0
649	20240605	095300	11232925	2900	2900	2900	2900	0
650	20240605	095200	11232925	2900	2885	2900	2880	669
651	20240605	095100	9304950	2900	2900	2900	2900	7
652	20240605	095000	9284650	2900	2885	2900	2885	19
653	20240605	094900	9229565	2900	2900	2900	2900	0
654	20240605	094800	9229565	2900	2885	2900	2885	782
655	20240605	094700	6973450	2885	2895	2895	2885	253
656	20240605	094600	6243030	2895	2895	2895	2895	34
657	20240605	094500	6144600	2900	2900	2900	2900	21
658	20240605	094400	6083700	2900	2895	2900	2895	2
659	20240605	094300	6077905	2900	2900	2900	2900	0
660	20240605	094200	6077905	2900	2900	2900	2900	0
661	20240605	094100	6077905	2900	2900	2900	2900	0
662	20240605	094000	6077905	2900	2900	2900	2900	56
663	20240605	093900	5915505	2910	2910	2910	2910	1
664	20240605	093800	5912595	2900	2900	2900	2900	2
665	20240605	093700	5906795	2910	2910	2910	2910	1
666	20240605	093600	5903885	2915	2915	2915	2915	0
667	20240605	093500	5903885	2915	2915	2915	2915	0
668	20240605	093400	5903885	2915	2915	2915	2915	1
669	20240605	093300	5900970	2900	2900	2900	2900	2
670	20240605	093200	5895170	2915	2915	2915	2915	0
671	20240605	093100	5895170	2915	2915	2915	2915	0
672	20240605	093000	5895170	2915	2910	2915	2905	805
673	20240605	092900	3552905	2920	2920	2920	2920	2
674	20240605	092800	3547065	2915	2920	2920	2915	11
675	20240605	092700	3514995	2910	2910	2910	2910	2
676	20240605	092600	3509175	2925	2925	2925	2925	28
677	20240605	092500	3427275	2925	2925	2925	2925	0
678	20240605	092400	3427275	2925	2925	2925	2925	0
679	20240605	092300	3427275	2925	2925	2925	2925	0
680	20240605	092200	3427275	2925	2925	2925	2925	19
681	20240605	092100	3371700	2910	2925	2925	2910	42
682	20240605	092000	3248875	2925	2925	2925	2925	0
683	20240605	091900	3248875	2925	2925	2925	2925	0
684	20240605	091800	3248875	2925	2925	2925	2925	0
685	20240605	091700	3248875	2925	2925	2925	2925	0
686	20240605	091600	3248875	2925	2915	2925	2910	8
687	20240605	091500	3225555	2925	2925	2925	2925	0
688	20240605	091400	3225555	2925	2925	2925	2925	68
689	20240605	091300	3026655	2925	2925	2925	2925	0
690	20240605	091200	3026655	2925	2925	2925	2925	0
691	20240605	091100	3026655	2925	2920	2925	2920	15
692	20240605	091000	2982845	2920	2920	2920	2920	131
693	20240605	090900	2600325	2925	2925	2925	2925	0
694	20240605	090800	2600325	2925	2925	2925	2925	34
695	20240605	090700	2500875	2925	2925	2925	2925	0
696	20240605	090600	2500875	2925	2925	2925	2925	342
697	20240605	090500	1500525	2925	2925	2925	2925	1
698	20240605	090400	1497600	2925	2925	2925	2925	0
699	20240605	090300	1497600	2925	2925	2925	2925	0
700	20240605	090200	1497600	2925	2925	2925	2925	0
701	20240605	090100	1497600	2925	2925	2925	2925	5
702	20240605	090000	1482975	2925	2925	2925	2925	507