KissMeData/205500/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	204100	146832741	1626	1626	1626	1626	2446
3	20240605	204000	146832741	1626	1626	1626	1626	0
4	20240605	203900	146832741	1626	1626	1626	1626	0
5	20240605	203800	146832741	1626	1626	1626	1626	0
6	20240605	203700	146832741	1626	1626	1626	1626	0
7	20240605	203600	146832741	1626	1626	1626	1626	0
8	20240605	203500	146832741	1626	1626	1626	1626	0
9	20240605	203400	146832741	1626	1626	1626	1626	0
10	20240605	203300	146832741	1626	1626	1626	1626	0
11	20240605	203200	146832741	1626	1626	1626	1626	0
12	20240605	203100	146832741	1626	1626	1626	1626	0
13	20240605	203000	146832741	1626	1626	1626	1626	0
14	20240605	202900	146832741	1626	1626	1626	1626	0
15	20240605	202800	146832741	1626	1626	1626	1626	0
16	20240605	202700	146832741	1626	1626	1626	1626	0
17	20240605	202600	146832741	1626	1626	1626	1626	0
18	20240605	202500	146832741	1626	1626	1626	1626	0
19	20240605	202400	146832741	1626	1626	1626	1626	0
20	20240605	202300	146832741	1626	1626	1626	1626	0
21	20240605	202200	146832741	1626	1626	1626	1626	0
22	20240605	202100	146832741	1626	1626	1626	1626	0
23	20240605	202000	146832741	1626	1626	1626	1626	0
24	20240605	201900	146832741	1626	1626	1626	1626	0
25	20240605	201800	146832741	1626	1626	1626	1626	0
26	20240605	201700	146832741	1626	1626	1626	1626	0
27	20240605	201600	146832741	1626	1626	1626	1626	0
28	20240605	201500	146832741	1626	1626	1626	1626	0
29	20240605	201400	146832741	1626	1626	1626	1626	0
30	20240605	201300	146832741	1626	1626	1626	1626	0
31	20240605	201200	146832741	1626	1626	1626	1626	0
32	20240605	201100	146832741	1626	1626	1626	1626	2446
33	20240605	201000	146832741	1626	1626	1626	1626	0
34	20240605	200900	146832741	1626	1626	1626	1626	0
35	20240605	200800	146832741	1626	1626	1626	1626	0
36	20240605	200700	146832741	1626	1626	1626	1626	0
37	20240605	200600	146832741	1626	1626	1626	1626	0
38	20240605	200500	146832741	1626	1626	1626	1626	0
39	20240605	200400	146832741	1626	1626	1626	1626	0
40	20240605	200300	146832741	1626	1626	1626	1626	0
41	20240605	200200	146832741	1626	1626	1626	1626	0
42	20240605	200100	146832741	1626	1626	1626	1626	0
43	20240605	200000	146832741	1626	1626	1626	1626	0
44	20240605	195900	146832741	1626	1626	1626	1626	0
45	20240605	195800	146832741	1626	1626	1626	1626	0
46	20240605	195700	146832741	1626	1626	1626	1626	0
47	20240605	195600	146832741	1626	1626	1626	1626	0
48	20240605	195500	146832741	1626	1626	1626	1626	0
49	20240605	195400	146832741	1626	1626	1626	1626	0
50	20240605	195300	146832741	1626	1626	1626	1626	0
51	20240605	195200	146832741	1626	1626	1626	1626	0
52	20240605	195100	146832741	1626	1626	1626	1626	0
53	20240605	195000	146832741	1626	1626	1626	1626	0
54	20240605	194900	146832741	1626	1626	1626	1626	0
55	20240605	194800	146832741	1626	1626	1626	1626	0
56	20240605	194700	146832741	1626	1626	1626	1626	0
57	20240605	194600	146832741	1626	1626	1626	1626	0
58	20240605	194500	146832741	1626	1626	1626	1626	0
59	20240605	194400	146832741	1626	1626	1626	1626	0
60	20240605	194300	146832741	1626	1626	1626	1626	0
61	20240605	194200	146832741	1626	1626	1626	1626	0
62	20240605	194100	146832741	1626	1626	1626	1626	2446
63	20240605	194000	146832741	1626	1626	1626	1626	0
64	20240605	193900	146832741	1626	1626	1626	1626	0
65	20240605	193800	146832741	1626	1626	1626	1626	0
66	20240605	193700	146832741	1626	1626	1626	1626	0
67	20240605	193600	146832741	1626	1626	1626	1626	0
68	20240605	193500	146832741	1626	1626	1626	1626	0
69	20240605	193400	146832741	1626	1626	1626	1626	0
70	20240605	193300	146832741	1626	1626	1626	1626	0
71	20240605	193200	146832741	1626	1626	1626	1626	0
72	20240605	193100	146832741	1626	1626	1626	1626	0
73	20240605	193000	146832741	1626	1626	1626	1626	0
74	20240605	192900	146832741	1626	1626	1626	1626	0
75	20240605	192800	146832741	1626	1626	1626	1626	0
76	20240605	192700	146832741	1626	1626	1626	1626	0
77	20240605	192600	146832741	1626	1626	1626	1626	0
78	20240605	192500	146832741	1626	1626	1626	1626	0
79	20240605	192400	146832741	1626	1626	1626	1626	0
80	20240605	192300	146832741	1626	1626	1626	1626	0
81	20240605	192200	146832741	1626	1626	1626	1626	0
82	20240605	192100	146832741	1626	1626	1626	1626	0
83	20240605	192000	146832741	1626	1626	1626	1626	0
84	20240605	191900	146832741	1626	1626	1626	1626	0
85	20240605	191800	146832741	1626	1626	1626	1626	0
86	20240605	191700	146832741	1626	1626	1626	1626	0
87	20240605	191600	146832741	1626	1626	1626	1626	0
88	20240605	191500	146832741	1626	1626	1626	1626	0
89	20240605	191400	146832741	1626	1626	1626	1626	0
90	20240605	191300	146832741	1626	1626	1626	1626	0
91	20240605	191200	146832741	1626	1626	1626	1626	0
92	20240605	191100	146832741	1626	1626	1626	1626	2446
93	20240605	191000	146832741	1626	1626	1626	1626	0
94	20240605	190900	146832741	1626	1626	1626	1626	0
95	20240605	190800	146832741	1626	1626	1626	1626	0
96	20240605	190700	146832741	1626	1626	1626	1626	0
97	20240605	190600	146832741	1626	1626	1626	1626	0
98	20240605	190500	146832741	1626	1626	1626	1626	0
99	20240605	190400	146832741	1626	1626	1626	1626	0
100	20240605	190300	146832741	1626	1626	1626	1626	0
101	20240605	190200	146832741	1626	1626	1626	1626	0
102	20240605	190100	146832741	1626	1626	1626	1626	0
103	20240605	190000	146832741	1626	1626	1626	1626	0
104	20240605	185900	146832741	1626	1626	1626	1626	0
105	20240605	185800	146832741	1626	1626	1626	1626	0
106	20240605	185700	146832741	1626	1626	1626	1626	0
107	20240605	185600	146832741	1626	1626	1626	1626	0
108	20240605	185500	146832741	1626	1626	1626	1626	0
109	20240605	185400	146832741	1626	1626	1626	1626	0
110	20240605	185300	146832741	1626	1626	1626	1626	0
111	20240605	185200	146832741	1626	1626	1626	1626	0
112	20240605	185100	146832741	1626	1626	1626	1626	0
113	20240605	185000	146832741	1626	1626	1626	1626	0
114	20240605	184900	146832741	1626	1626	1626	1626	0
115	20240605	184800	146832741	1626	1626	1626	1626	0
116	20240605	184700	146832741	1626	1626	1626	1626	0
117	20240605	184600	146832741	1626	1626	1626	1626	0
118	20240605	184500	146832741	1626	1626	1626	1626	0
119	20240605	184400	146832741	1626	1626	1626	1626	0
120	20240605	184300	146832741	1626	1626	1626	1626	0
121	20240605	184200	146832741	1626	1626	1626	1626	0
122	20240605	184100	146832741	1626	1626	1626	1626	2446
123	20240605	184000	146832741	1626	1626	1626	1626	0
124	20240605	183900	146832741	1626	1626	1626	1626	0
125	20240605	183800	146832741	1626	1626	1626	1626	0
126	20240605	183700	146832741	1626	1626	1626	1626	0
127	20240605	183600	146832741	1626	1626	1626	1626	0
128	20240605	183500	146832741	1626	1626	1626	1626	0
129	20240605	183400	146832741	1626	1626	1626	1626	0
130	20240605	183300	146832741	1626	1626	1626	1626	0
131	20240605	183200	146832741	1626	1626	1626	1626	0
132	20240605	183100	146832741	1626	1626	1626	1626	0
133	20240605	183000	146832741	1626	1626	1626	1626	0
134	20240605	182900	146832741	1626	1626	1626	1626	0
135	20240605	182800	146832741	1626	1626	1626	1626	0
136	20240605	182700	146832741	1626	1626	1626	1626	0
137	20240605	182600	146832741	1626	1626	1626	1626	0
138	20240605	182500	146832741	1626	1626	1626	1626	0
139	20240605	182400	146832741	1626	1626	1626	1626	0
140	20240605	182300	146832741	1626	1626	1626	1626	0
141	20240605	182200	146832741	1626	1626	1626	1626	0
142	20240605	182100	146832741	1626	1626	1626	1626	0
143	20240605	182000	146832741	1626	1626	1626	1626	0
144	20240605	181900	146832741	1626	1626	1626	1626	0
145	20240605	181800	146832741	1626	1626	1626	1626	0
146	20240605	181700	146832741	1626	1626	1626	1626	0
147	20240605	181600	146832741	1626	1626	1626	1626	0
148	20240605	181500	146832741	1626	1626	1626	1626	0
149	20240605	181400	146832741	1626	1626	1626	1626	0
150	20240605	181300	146832741	1626	1626	1626	1626	0
151	20240605	181200	146832741	1626	1626	1626	1626	0
152	20240605	181100	146832741	1626	1626	1626	1626	2446
153	20240605	181000	146832741	1626	1626	1626	1626	0
154	20240605	180900	146832741	1626	1626	1626	1626	0
155	20240605	180800	146832741	1626	1626	1626	1626	0
156	20240605	180700	146832741	1626	1626	1626	1626	0
157	20240605	180600	146832741	1626	1626	1626	1626	0
158	20240605	180500	146832741	1626	1626	1626	1626	0
159	20240605	180400	146832741	1626	1626	1626	1626	0
160	20240605	180300	146832741	1626	1626	1626	1626	0
161	20240605	180200	146832741	1626	1626	1626	1626	0
162	20240605	180100	146832741	1626	1626	1626	1626	0
163	20240605	180000	146832741	1626	1626	1626	1626	0
164	20240605	175900	146832741	1626	1626	1626	1626	0
165	20240605	175800	146832741	1626	1626	1626	1626	0
166	20240605	175700	146832741	1626	1626	1626	1626	0
167	20240605	175600	146832741	1626	1626	1626	1626	0
168	20240605	175500	146832741	1626	1626	1626	1626	0
169	20240605	175400	146832741	1626	1626	1626	1626	0
170	20240605	175300	146832741	1626	1626	1626	1626	0
171	20240605	175200	146832741	1626	1626	1626	1626	0
172	20240605	175100	146832741	1626	1626	1626	1626	0
173	20240605	175000	146832741	1626	1626	1626	1626	0
174	20240605	174900	146832741	1626	1626	1626	1626	0
175	20240605	174800	146832741	1626	1626	1626	1626	0
176	20240605	174700	146832741	1626	1626	1626	1626	0
177	20240605	174600	146832741	1626	1626	1626	1626	0
178	20240605	174500	146832741	1626	1626	1626	1626	0
179	20240605	174400	146832741	1626	1626	1626	1626	0
180	20240605	174300	146832741	1626	1626	1626	1626	0
181	20240605	174200	146832741	1626	1626	1626	1626	0
182	20240605	174100	146832741	1626	1626	1626	1626	2446
183	20240605	174000	146832741	1626	1626	1626	1626	0
184	20240605	173900	146832741	1626	1626	1626	1626	0
185	20240605	173800	146832741	1626	1626	1626	1626	0
186	20240605	173700	146832741	1626	1626	1626	1626	0
187	20240605	173600	146832741	1626	1626	1626	1626	0
188	20240605	173500	146832741	1626	1626	1626	1626	0
189	20240605	173400	146832741	1626	1626	1626	1626	0
190	20240605	173300	146832741	1626	1626	1626	1626	0
191	20240605	173200	146832741	1626	1626	1626	1626	0
192	20240605	173100	146832741	1626	1626	1626	1626	0
193	20240605	173000	146832741	1626	1626	1626	1626	0
194	20240605	172900	146832741	1626	1626	1626	1626	0
195	20240605	172800	146832741	1626	1626	1626	1626	0
196	20240605	172700	146832741	1626	1626	1626	1626	0
197	20240605	172600	146832741	1626	1626	1626	1626	0
198	20240605	172500	146832741	1626	1626	1626	1626	0
199	20240605	172400	146832741	1626	1626	1626	1626	0
200	20240605	172300	146832741	1626	1626	1626	1626	0
201	20240605	172200	146832741	1626	1626	1626	1626	0
202	20240605	172100	146832741	1626	1626	1626	1626	0
203	20240605	172000	146832741	1626	1626	1626	1626	0
204	20240605	171900	146832741	1626	1626	1626	1626	0
205	20240605	171800	146832741	1626	1626	1626	1626	0
206	20240605	171700	146832741	1626	1626	1626	1626	0
207	20240605	171600	146832741	1626	1626	1626	1626	0
208	20240605	171500	146832741	1626	1626	1626	1626	0
209	20240605	171400	146832741	1626	1626	1626	1626	0
210	20240605	171300	146832741	1626	1626	1626	1626	0
211	20240605	171200	146832741	1626	1626	1626	1626	0
212	20240605	171100	146832741	1626	1626	1626	1626	2446
213	20240605	171000	146832741	1626	1626	1626	1626	0
214	20240605	170900	146832741	1626	1626	1626	1626	0
215	20240605	170800	146832741	1626	1626	1626	1626	0
216	20240605	170700	146832741	1626	1626	1626	1626	0
217	20240605	170600	146832741	1626	1626	1626	1626	0
218	20240605	170500	146832741	1626	1626	1626	1626	0
219	20240605	170400	146832741	1626	1626	1626	1626	0
220	20240605	170300	146832741	1626	1626	1626	1626	0
221	20240605	170200	146832741	1626	1626	1626	1626	0
222	20240605	170100	146832741	1626	1626	1626	1626	0
223	20240605	170000	146832741	1626	1626	1626	1626	0
224	20240605	165900	146832741	1626	1626	1626	1626	0
225	20240605	165800	146832741	1626	1626	1626	1626	0
226	20240605	165700	146832741	1626	1626	1626	1626	0
227	20240605	165600	146832741	1626	1626	1626	1626	0
228	20240605	165500	146832741	1626	1626	1626	1626	0
229	20240605	165400	146832741	1626	1626	1626	1626	0
230	20240605	165300	146832741	1626	1626	1626	1626	0
231	20240605	165200	146832741	1626	1626	1626	1626	0
232	20240605	165100	146832741	1626	1626	1626	1626	0
233	20240605	165000	146832741	1626	1626	1626	1626	0
234	20240605	164900	146832741	1626	1626	1626	1626	0
235	20240605	164800	146832741	1626	1626	1626	1626	0
236	20240605	164700	146832741	1626	1626	1626	1626	0
237	20240605	164600	146832741	1626	1626	1626	1626	0
238	20240605	164500	146832741	1626	1626	1626	1626	0
239	20240605	164400	146832741	1626	1626	1626	1626	0
240	20240605	164300	146832741	1626	1626	1626	1626	0
241	20240605	164200	146832741	1626	1626	1626	1626	0
242	20240605	164100	146832741	1626	1626	1626	1626	2446
243	20240605	164000	146832741	1626	1626	1626	1626	0
244	20240605	163900	146832741	1626	1626	1626	1626	0
245	20240605	163800	146832741	1626	1626	1626	1626	0
246	20240605	163700	146832741	1626	1626	1626	1626	0
247	20240605	163600	146832741	1626	1626	1626	1626	0
248	20240605	163500	146832741	1626	1626	1626	1626	0
249	20240605	163400	146832741	1626	1626	1626	1626	0
250	20240605	163300	146832741	1626	1626	1626	1626	0
251	20240605	163200	146832741	1626	1626	1626	1626	0
252	20240605	163100	146832741	1626	1626	1626	1626	0
253	20240605	163000	146832741	1626	1626	1626	1626	0
254	20240605	162900	146832741	1626	1626	1626	1626	0
255	20240605	162800	146832741	1626	1626	1626	1626	0
256	20240605	162700	146832741	1626	1626	1626	1626	0
257	20240605	162600	146832741	1626	1626	1626	1626	0
258	20240605	162500	146832741	1626	1626	1626	1626	0
259	20240605	162400	146832741	1626	1626	1626	1626	0
260	20240605	162300	146832741	1626	1626	1626	1626	0
261	20240605	162200	146832741	1626	1626	1626	1626	0
262	20240605	162100	146832741	1626	1626	1626	1626	0
263	20240605	162000	146832741	1626	1626	1626	1626	0
264	20240605	161900	146832741	1626	1626	1626	1626	0
265	20240605	161800	146832741	1626	1626	1626	1626	0
266	20240605	161700	146832741	1626	1626	1626	1626	0
267	20240605	161600	146832741	1626	1626	1626	1626	0
268	20240605	161500	146832741	1626	1626	1626	1626	0
269	20240605	161400	146832741	1626	1626	1626	1626	0
270	20240605	161300	146832741	1626	1626	1626	1626	0
271	20240605	161200	146832741	1626	1626	1626	1626	0
272	20240605	161100	146832741	1626	1626	1626	1626	2446
273	20240605	161000	146832741	1626	1626	1626	1626	0
274	20240605	160900	146832741	1626	1626	1626	1626	0
275	20240605	160800	146832741	1626	1626	1626	1626	0
276	20240605	160700	146832741	1626	1626	1626	1626	0
277	20240605	160600	146832741	1626	1626	1626	1626	0
278	20240605	160500	146832741	1626	1626	1626	1626	0
279	20240605	160400	146832741	1626	1626	1626	1626	0
280	20240605	160300	146832741	1626	1626	1626	1626	0
281	20240605	160200	146832741	1626	1626	1626	1626	0
282	20240605	160100	146832741	1626	1626	1626	1626	0
283	20240605	160000	146832741	1626	1626	1626	1626	0
284	20240605	155900	146832741	1626	1626	1626	1626	0
285	20240605	155800	146832741	1626	1626	1626	1626	0
286	20240605	155700	146832741	1626	1626	1626	1626	0
287	20240605	155600	146832741	1626	1626	1626	1626	0
288	20240605	155500	146832741	1626	1626	1626	1626	0
289	20240605	155400	146832741	1626	1626	1626	1626	0
290	20240605	155300	146832741	1626	1626	1626	1626	0
291	20240605	155200	146832741	1626	1626	1626	1626	0
292	20240605	155100	146832741	1626	1626	1626	1626	0
293	20240605	155000	146832741	1626	1626	1626	1626	0
294	20240605	154900	146832741	1626	1626	1626	1626	0
295	20240605	154800	146832741	1626	1626	1626	1626	0
296	20240605	154700	146832741	1626	1626	1626	1626	0
297	20240605	154600	146832741	1626	1626	1626	1626	0
298	20240605	154500	146832741	1626	1626	1626	1626	0
299	20240605	154400	146832741	1626	1626	1626	1626	0
300	20240605	154300	146832741	1626	1626	1626	1626	0
301	20240605	154200	146832741	1626	1626	1626	1626	0
302	20240605	154100	146832741	1626	1626	1626	1626	2446
303	20240605	154000	146832741	1626	1626	1626	1626	0
304	20240605	153900	146832741	1626	1626	1626	1626	0
305	20240605	153800	146832741	1626	1626	1626	1626	0
306	20240605	153700	146832741	1626	1626	1626	1626	0
307	20240605	153600	146832741	1626	1626	1626	1626	0
308	20240605	153500	146832741	1626	1626	1626	1626	0
309	20240605	153400	146832741	1626	1626	1626	1626	0
310	20240605	153300	146832741	1626	1626	1626	1626	0
311	20240605	153200	146832741	1626	1626	1626	1626	0
312	20240605	153100	146832741	1626	1626	1626	1626	0
313	20240605	153000	146832741	1626	1626	1626	1626	2446
314	20240605	152900	142855545	1627	1627	1627	1627	0
315	20240605	152800	142855545	1627	1627	1627	1627	0
316	20240605	152700	142855545	1627	1627	1627	1627	0
317	20240605	152600	142855545	1627	1627	1627	1627	0
318	20240605	152500	142855545	1627	1627	1627	1627	0
319	20240605	152400	142855545	1627	1627	1627	1627	0
320	20240605	152300	142855545	1627	1627	1627	1627	0
321	20240605	152200	142855545	1627	1627	1627	1627	0
322	20240605	152100	142855545	1627	1627	1627	1627	0
323	20240605	152000	142855545	1627	1627	1627	1627	0
324	20240605	151900	142855545	1627	1615	1627	1600	10877
325	20240605	151800	125347989	1615	1619	1625	1615	534
326	20240605	151700	124482844	1619	1624	1625	1619	422
327	20240605	151600	123799031	1624	1618	1624	1617	731
328	20240605	151500	122614132	1618	1618	1618	1611	987
329	20240605	151400	121020830	1619	1619	1619	1619	35
330	20240605	151300	120964165	1620	1619	1620	1619	689
331	20240605	151200	119848660	1620	1622	1622	1620	283
332	20240605	151100	119390151	1619	1620	1620	1619	5
333	20240605	151000	119382052	1622	1621	1622	1621	1555
334	20240605	150900	116861382	1621	1621	1621	1621	8
335	20240605	150800	116848414	1621	1622	1622	1617	43
336	20240605	150700	116778717	1621	1622	1622	1621	8
337	20240605	150600	116765748	1617	1621	1621	1617	28
338	20240605	150500	116720405	1621	1621	1621	1621	0
339	20240605	150400	116720405	1621	1621	1621	1621	24
340	20240605	150300	116681501	1622	1623	1623	1622	55
341	20240605	150200	116592281	1622	1622	1622	1622	91
342	20240605	150100	116444679	1622	1622	1622	1622	15
343	20240605	150000	116420349	1621	1621	1621	1621	0
344	20240605	145900	116420349	1621	1621	1621	1621	22
345	20240605	145800	116384687	1622	1622	1622	1622	1
346	20240605	145700	116383065	1619	1621	1621	1619	253
347	20240605	145600	115973337	1621	1621	1621	1621	24
348	20240605	145500	115934433	1620	1621	1621	1620	39
349	20240605	145400	115871223	1619	1620	1620	1619	701
350	20240605	145300	114735671	1620	1620	1620	1620	0
351	20240605	145200	114735671	1620	1620	1620	1620	10
352	20240605	145100	114719471	1620	1620	1620	1620	44
353	20240605	145000	114648191	1621	1621	1621	1621	616
354	20240605	144900	113649655	1623	1623	1623	1623	0
355	20240605	144800	113649655	1623	1623	1623	1623	0
356	20240605	144700	113649655	1623	1623	1623	1623	0
357	20240605	144600	113649655	1623	1622	1623	1622	5
358	20240605	144500	113641544	1616	1616	1616	1616	0
359	20240605	144400	113641544	1616	1616	1616	1616	0
360	20240605	144300	113641544	1616	1616	1616	1616	4
361	20240605	144200	113635080	1624	1624	1624	1624	0
362	20240605	144100	113635080	1624	1624	1624	1624	0
363	20240605	144000	113635080	1624	1624	1624	1624	1
364	20240605	143900	113633456	1624	1624	1624	1624	8
365	20240605	143800	113620464	1627	1627	1627	1627	0
366	20240605	143700	113620464	1627	1627	1627	1627	0
367	20240605	143600	113620464	1627	1627	1627	1627	0
368	20240605	143500	113620464	1627	1627	1627	1627	1
369	20240605	143400	113618837	1614	1619	1619	1614	1270
370	20240605	143300	111568239	1619	1621	1621	1619	900
371	20240605	143200	110110715	1625	1625	1625	1625	4
372	20240605	143100	110104215	1626	1626	1626	1626	20
373	20240605	143000	110071695	1626	1626	1626	1626	5
374	20240605	142900	110063565	1626	1626	1626	1626	7
375	20240605	142800	110052183	1627	1627	1627	1627	9
376	20240605	142700	110037540	1627	1627	1627	1627	0
377	20240605	142600	110037540	1627	1627	1627	1627	0
378	20240605	142500	110037540	1627	1627	1627	1627	0
379	20240605	142400	110037540	1627	1627	1627	1627	9
380	20240605	142300	110022897	1627	1627	1627	1627	0
381	20240605	142200	110022897	1627	1627	1627	1627	24
382	20240605	142100	109983849	1627	1627	1627	1627	3
383	20240605	142000	109978968	1627	1627	1627	1627	20
384	20240605	141900	109946428	1627	1627	1627	1627	14
385	20240605	141800	109923650	1620	1620	1620	1620	0
386	20240605	141700	109923650	1620	1620	1620	1620	372
387	20240605	141600	109321010	1620	1620	1620	1620	5
388	20240605	141500	109312910	1620	1620	1620	1620	15
389	20240605	141400	109288610	1620	1620	1620	1620	100
390	20240605	141300	109126610	1620	1628	1628	1620	2752
391	20240605	141200	104664162	1627	1627	1627	1627	0
392	20240605	141100	104664162	1627	1627	1627	1627	0
393	20240605	141000	104664162	1627	1627	1627	1627	0
394	20240605	140900	104664162	1627	1627	1627	1627	0
395	20240605	140800	104664162	1627	1627	1627	1627	0
396	20240605	140700	104664162	1627	1627	1627	1627	0
397	20240605	140600	104664162	1627	1627	1627	1627	0
398	20240605	140500	104664162	1627	1627	1627	1627	0
399	20240605	140400	104664162	1627	1627	1627	1627	0
400	20240605	140300	104664162	1627	1627	1627	1627	0
401	20240605	140200	104664162	1627	1627	1627	1627	0
402	20240605	140100	104664162	1627	1627	1627	1627	0
403	20240605	140000	104664162	1627	1627	1627	1627	570
404	20240605	135900	103736772	1627	1627	1627	1627	0
405	20240605	135800	103736772	1627	1627	1627	1627	0
406	20240605	135700	103736772	1627	1627	1627	1627	51
407	20240605	135600	103653795	1627	1629	1629	1627	4
408	20240605	135500	103647282	1631	1631	1631	1631	0
409	20240605	135400	103647282	1631	1631	1631	1631	0
410	20240605	135300	103647282	1631	1631	1631	1631	4
411	20240605	135200	103640758	1632	1632	1632	1632	0
412	20240605	135100	103640758	1632	1632	1632	1632	0
413	20240605	135000	103640758	1632	1632	1632	1632	0
414	20240605	134900	103640758	1632	1632	1632	1632	10
415	20240605	134800	103624438	1632	1632	1632	1632	0
416	20240605	134700	103624438	1632	1632	1632	1632	0
417	20240605	134600	103624438	1632	1632	1632	1632	22
418	20240605	134500	103588534	1632	1632	1632	1632	0
419	20240605	134400	103588534	1632	1632	1632	1632	0
420	20240605	134300	103588534	1632	1632	1632	1632	77
421	20240605	134200	103462870	1630	1630	1630	1630	0
422	20240605	134100	103462870	1630	1630	1630	1630	0
423	20240605	134000	103462870	1630	1630	1630	1630	0
424	20240605	133900	103462870	1630	1630	1630	1630	0
425	20240605	133800	103462870	1630	1630	1630	1630	0
426	20240605	133700	103462870	1630	1630	1630	1630	0
427	20240605	133600	103462870	1630	1630	1630	1630	0
428	20240605	133500	103462870	1630	1630	1630	1630	0
429	20240605	133400	103462870	1630	1630	1630	1630	161
430	20240605	133300	103200440	1630	1630	1630	1630	0
431	20240605	133200	103200440	1630	1630	1630	1630	0
432	20240605	133100	103200440	1630	1630	1630	1630	0
433	20240605	133000	103200440	1630	1630	1630	1630	0
434	20240605	132900	103200440	1630	1630	1630	1630	0
435	20240605	132800	103200440	1630	1630	1630	1630	0
436	20240605	132700	103200440	1630	1630	1630	1630	81
437	20240605	132600	103068410	1630	1631	1631	1630	190
438	20240605	132500	102758681	1632	1632	1632	1632	0
439	20240605	132400	102758681	1632	1632	1632	1632	5
440	20240605	132300	102750521	1631	1631	1631	1631	0
441	20240605	132200	102750521	1631	1631	1631	1631	0
442	20240605	132100	102750521	1631	1631	1631	1631	0
443	20240605	132000	102750521	1631	1631	1631	1631	600
444	20240605	131900	101771921	1631	1631	1631	1631	1
445	20240605	131800	101770290	1632	1632	1632	1632	72
446	20240605	131700	101652786	1631	1631	1631	1630	10
447	20240605	131600	101636478	1627	1627	1627	1627	5010
448	20240605	131500	93485208	1632	1632	1632	1632	0
449	20240605	131400	93485208	1632	1632	1632	1632	0
450	20240605	131300	93485208	1632	1632	1632	1632	0
451	20240605	131200	93485208	1632	1632	1632	1632	0
452	20240605	131100	93485208	1632	1632	1632	1632	0
453	20240605	131000	93485208	1632	1632	1632	1632	4
454	20240605	130900	93478680	1633	1633	1633	1633	100
455	20240605	130800	93315380	1633	1633	1633	1633	0
456	20240605	130700	93315380	1633	1633	1633	1633	0
457	20240605	130600	93315380	1633	1633	1633	1633	708
458	20240605	130500	92159216	1633	1633	1633	1633	0
459	20240605	130400	92159216	1633	1633	1633	1633	0
460	20240605	130300	92159216	1633	1633	1633	1633	0
461	20240605	130200	92159216	1633	1633	1633	1633	1
462	20240605	130100	92157583	1633	1633	1633	1633	0
463	20240605	130000	92157583	1633	1633	1633	1633	5
464	20240605	125900	92149418	1634	1634	1634	1634	0
465	20240605	125800	92149418	1634	1634	1634	1634	0
466	20240605	125700	92149418	1634	1634	1634	1634	0
467	20240605	125600	92149418	1634	1634	1634	1634	0
468	20240605	125500	92149418	1634	1634	1634	1634	0
469	20240605	125400	92149418	1634	1634	1634	1634	1
470	20240605	125300	92147784	1634	1634	1634	1634	0
471	20240605	125200	92147784	1634	1634	1634	1634	0
472	20240605	125100	92147784	1634	1634	1634	1634	0
473	20240605	125000	92147784	1634	1634	1634	1634	0
474	20240605	124900	92147784	1634	1634	1634	1634	0
475	20240605	124800	92147784	1634	1634	1634	1634	0
476	20240605	124700	92147784	1634	1634	1634	1634	0
477	20240605	124600	92147784	1634	1634	1634	1634	0
478	20240605	124500	92147784	1634	1634	1634	1634	100
479	20240605	124400	91984384	1634	1634	1634	1634	0
480	20240605	124300	91984384	1634	1634	1634	1634	6
481	20240605	124200	91974580	1633	1633	1633	1633	13
482	20240605	124100	91953351	1633	1633	1633	1633	15
483	20240605	124000	91928856	1633	1633	1633	1633	0
484	20240605	123900	91928856	1633	1633	1633	1633	2
485	20240605	123800	91925590	1633	1633	1633	1633	0
486	20240605	123700	91925590	1633	1634	1634	1633	13
487	20240605	123600	91904355	1634	1634	1634	1634	0
488	20240605	123500	91904355	1634	1634	1634	1634	0
489	20240605	123400	91904355	1634	1634	1634	1634	0
490	20240605	123300	91904355	1634	1634	1634	1634	13
491	20240605	123200	91883113	1634	1634	1634	1634	0
492	20240605	123100	91883113	1634	1634	1634	1634	0
493	20240605	123000	91883113	1634	1634	1634	1634	0
494	20240605	122900	91883113	1634	1634	1634	1634	0
495	20240605	122800	91883113	1634	1634	1634	1634	300
496	20240605	122700	91392913	1634	1634	1634	1634	0
497	20240605	122600	91392913	1634	1634	1634	1634	0
498	20240605	122500	91392913	1634	1633	1634	1633	5
499	20240605	122400	91384746	1627	1627	1627	1627	0
500	20240605	122300	91384746	1627	1627	1627	1627	0
501	20240605	122200	91384746	1627	1627	1627	1627	0
502	20240605	122100	91384746	1627	1633	1633	1627	30
503	20240605	122000	91335765	1634	1633	1634	1632	3
504	20240605	121900	91330866	1627	1627	1627	1627	14
505	20240605	121800	91308088	1627	1633	1633	1627	51
506	20240605	121700	91224819	1634	1634	1634	1634	3
507	20240605	121600	91219917	1634	1634	1634	1634	0
508	20240605	121500	91219917	1634	1634	1634	1634	0
509	20240605	121400	91219917	1634	1634	1634	1634	0
510	20240605	121300	91219917	1634	1634	1634	1634	0
511	20240605	121200	91219917	1634	1634	1634	1634	73
512	20240605	121100	91100635	1634	1634	1634	1634	0
513	20240605	121000	91100635	1634	1634	1634	1634	1
514	20240605	120900	91099001	1634	1634	1634	1634	0
515	20240605	120800	91099001	1634	1634	1634	1634	0
516	20240605	120700	91099001	1634	1634	1634	1634	0
517	20240605	120600	91099001	1634	1634	1634	1634	15
518	20240605	120500	91074491	1634	1634	1634	1634	68
519	20240605	120400	90963379	1634	1634	1634	1634	25
520	20240605	120300	90922529	1634	1634	1634	1634	50
521	20240605	120200	90840829	1634	1634	1634	1634	10
522	20240605	120100	90824489	1634	1637	1638	1634	47
523	20240605	120000	90747605	1638	1638	1638	1638	5
524	20240605	115900	90739415	1638	1638	1638	1638	0
525	20240605	115800	90739415	1638	1643	1643	1638	388
526	20240605	115700	90102073	1643	1643	1643	1643	910
527	20240605	115600	88606943	1643	1643	1643	1643	0
528	20240605	115500	88606943	1643	1643	1643	1643	0
529	20240605	115400	88606943	1643	1643	1643	1643	0
530	20240605	115300	88606943	1643	1643	1643	1643	0
531	20240605	115200	88606943	1643	1643	1643	1643	0
532	20240605	115100	88606943	1643	1643	1643	1643	0
533	20240605	115000	88606943	1643	1643	1643	1643	0
534	20240605	114900	88606943	1643	1643	1643	1643	0
535	20240605	114800	88606943	1643	1643	1643	1643	0
536	20240605	114700	88606943	1643	1643	1643	1643	0
537	20240605	114600	88606943	1643	1643	1643	1643	0
538	20240605	114500	88606943	1643	1643	1643	1643	0
539	20240605	114400	88606943	1643	1643	1643	1643	1
540	20240605	114300	88605300	1643	1643	1643	1643	0
541	20240605	114200	88605300	1643	1643	1643	1643	0
542	20240605	114100	88605300	1643	1643	1643	1643	0
543	20240605	114000	88605300	1643	1643	1643	1643	0
544	20240605	113900	88605300	1643	1643	1643	1643	0
545	20240605	113800	88605300	1643	1643	1643	1643	106
546	20240605	113700	88431142	1643	1643	1643	1643	0
547	20240605	113600	88431142	1643	1643	1643	1643	0
548	20240605	113500	88431142	1643	1643	1643	1643	0
549	20240605	113400	88431142	1643	1643	1643	1643	6
550	20240605	113300	88421284	1643	1643	1643	1643	0
551	20240605	113200	88421284	1643	1643	1643	1643	3
552	20240605	113100	88416355	1643	1643	1643	1643	0
553	20240605	113000	88416355	1643	1643	1643	1643	8
554	20240605	112900	88403211	1643	1643	1643	1643	0
555	20240605	112800	88403211	1643	1643	1643	1643	0
556	20240605	112700	88403211	1643	1643	1643	1643	0
557	20240605	112600	88403211	1643	1643	1643	1643	18
558	20240605	112500	88373637	1643	1643	1643	1643	0
559	20240605	112400	88373637	1643	1643	1643	1643	15
560	20240605	112300	88348992	1643	1643	1643	1643	0
561	20240605	112200	88348992	1643	1643	1643	1643	15
562	20240605	112100	88324347	1643	1643	1643	1643	0
563	20240605	112000	88324347	1643	1643	1643	1643	0
564	20240605	111900	88324347	1643	1643	1643	1643	0
565	20240605	111800	88324347	1643	1643	1643	1643	5
566	20240605	111700	88316132	1644	1644	1644	1644	0
567	20240605	111600	88316132	1644	1644	1644	1644	32
568	20240605	111500	88263524	1644	1644	1644	1644	65
569	20240605	111400	88156664	1644	1644	1644	1644	20
570	20240605	111300	88123784	1644	1644	1644	1644	0
571	20240605	111200	88123784	1644	1644	1644	1644	9
572	20240605	111100	88108988	1645	1645	1645	1645	0
573	20240605	111000	88108988	1645	1645	1645	1645	2
574	20240605	110900	88105698	1645	1645	1645	1645	1
575	20240605	110800	88104053	1640	1640	1640	1640	0
576	20240605	110700	88104053	1640	1640	1640	1640	0
577	20240605	110600	88104053	1640	1640	1640	1640	0
578	20240605	110500	88104053	1640	1640	1640	1640	0
579	20240605	110400	88104053	1640	1644	1644	1640	122
580	20240605	110300	87903944	1645	1645	1645	1645	0
581	20240605	110200	87903944	1645	1645	1645	1645	0
582	20240605	110100	87903944	1645	1645	1645	1645	2
583	20240605	110000	87900654	1645	1645	1645	1645	0
584	20240605	105900	87900654	1645	1645	1645	1645	0
585	20240605	105800	87900654	1645	1645	1645	1645	0
586	20240605	105700	87900654	1645	1645	1645	1645	4
587	20240605	105600	87894074	1645	1645	1645	1645	2
588	20240605	105500	87890784	1646	1646	1646	1646	0
589	20240605	105400	87890784	1646	1645	1646	1645	6
590	20240605	105300	87880910	1644	1644	1644	1644	33
591	20240605	105200	87826658	1644	1644	1644	1644	0
592	20240605	105100	87826658	1644	1644	1644	1644	0
593	20240605	105000	87826658	1644	1644	1644	1644	16
594	20240605	104900	87800354	1644	1644	1644	1644	3
595	20240605	104800	87795422	1644	1644	1644	1644	6
596	20240605	104700	87785558	1646	1646	1646	1646	0
597	20240605	104600	87785558	1646	1646	1646	1646	0
598	20240605	104500	87785558	1646	1646	1646	1646	5
599	20240605	104400	87777328	1647	1647	1647	1647	0
600	20240605	104300	87777328	1647	1647	1647	1647	0
601	20240605	104200	87777328	1647	1647	1647	1647	0
602	20240605	104100	87777328	1647	1641	1647	1641	29
603	20240605	104000	87729649	1647	1647	1647	1647	0
604	20240605	103900	87729649	1647	1647	1647	1647	182
605	20240605	103800	87429895	1647	1647	1647	1647	0
606	20240605	103700	87429895	1647	1647	1647	1647	0
607	20240605	103600	87429895	1647	1647	1647	1647	0
608	20240605	103500	87429895	1647	1648	1648	1647	3
609	20240605	103400	87424953	1648	1648	1648	1648	2
610	20240605	103300	87421657	1652	1652	1652	1652	0
611	20240605	103200	87421657	1652	1652	1652	1652	0
612	20240605	103100	87421657	1652	1652	1652	1650	9
613	20240605	103000	87406803	1651	1651	1651	1651	0
614	20240605	102900	87406803	1651	1645	1652	1645	12
615	20240605	102800	87386996	1654	1639	1654	1639	2000
616	20240605	102700	84101152	1639	1628	1639	1628	2000
617	20240605	102600	80837843	1628	1628	1628	1628	80
618	20240605	102500	80707603	1628	1628	1628	1628	0
619	20240605	102400	80707603	1628	1628	1628	1628	0
620	20240605	102300	80707603	1628	1628	1628	1628	11
621	20240605	102200	80689695	1627	1627	1627	1627	50
622	20240605	102100	80608345	1627	1627	1627	1627	1
623	20240605	102000	80606718	1627	1624	1627	1624	4
624	20240605	101900	80600213	1624	1624	1624	1624	11
625	20240605	101800	80582349	1623	1623	1623	1623	8
626	20240605	101700	80569365	1623	1623	1623	1623	0
627	20240605	101600	80569365	1623	1623	1623	1623	0
628	20240605	101500	80569365	1623	1623	1623	1623	10
629	20240605	101400	80553135	1623	1623	1623	1623	0
630	20240605	101300	80553135	1623	1623	1623	1623	0
631	20240605	101200	80553135	1623	1623	1623	1623	0
632	20240605	101100	80553135	1623	1623	1623	1623	0
633	20240605	101000	80553135	1623	1622	1623	1614	3012
634	20240605	100900	75691317	1620	1620	1622	1620	238
635	20240605	100800	75305734	1620	1620	1620	1620	0
636	20240605	100700	75305734	1620	1620	1620	1620	90
637	20240605	100600	75159934	1620	1620	1620	1620	0
638	20240605	100500	75159934	1620	1613	1620	1613	5
639	20240605	100400	75151844	1619	1619	1619	1619	4
640	20240605	100300	75145368	1618	1619	1619	1618	28
641	20240605	100200	75100040	1619	1618	1619	1618	8
642	20240605	100100	75087092	1615	1610	1615	1610	786
643	20240605	100000	73821003	1609	1606	1609	1606	1897
644	20240605	095900	70770599	1608	1608	1608	1608	0
645	20240605	095800	70770599	1608	1605	1608	1605	191
646	20240605	095700	70464035	1605	1611	1611	1603	163
647	20240605	095600	70202190	1615	1624	1624	1603	5010
648	20240605	095500	62154870	1624	1623	1624	1623	195
649	20240605	095400	61838323	1624	1623	1624	1623	577
650	20240605	095300	60901851	1627	1627	1628	1610	3284
651	20240605	095200	55603839	1627	1637	1637	1627	1679
652	20240605	095100	52869744	1636	1637	1637	1636	203
653	20240605	095000	52537436	1637	1639	1639	1637	5
654	20240605	094900	52529249	1646	1647	1647	1646	15
655	20240605	094800	52504546	1648	1648	1648	1648	0
656	20240605	094700	52504546	1648	1648	1648	1648	0
657	20240605	094600	52504546	1648	1639	1648	1620	15488
658	20240605	094500	27347383	1656	1656	1656	1656	1
659	20240605	094400	27345727	1656	1655	1656	1640	1232
660	20240605	094300	25323581	1655	1655	1655	1655	991
661	20240605	094200	23683476	1655	1653	1655	1652	1064
662	20240605	094100	21922590	1654	1654	1654	1654	0
663	20240605	094000	21922590	1654	1654	1654	1654	6
664	20240605	093900	21912666	1654	1654	1654	1654	7
665	20240605	093800	21901088	1639	1630	1639	1630	252
666	20240605	093700	21488132	1630	1637	1637	1630	1499
667	20240605	093600	19043187	1659	1659	1659	1659	12
668	20240605	093500	19023279	1659	1644	1659	1624	505
669	20240605	093400	18197895	1659	1659	1659	1659	100
670	20240605	093300	18031995	1659	1664	1664	1659	53
671	20240605	093200	17943818	1664	1655	1664	1643	4061
672	20240605	093100	11268093	1667	1667	1667	1667	0
673	20240605	093000	11268093	1667	1667	1667	1667	50
674	20240605	092900	11184743	1667	1666	1667	1666	349
675	20240605	092800	10603099	1667	1667	1667	1667	0
676	20240605	092700	10603099	1667	1667	1667	1667	0
677	20240605	092600	10603099	1667	1667	1667	1667	0
678	20240605	092500	10603099	1667	1657	1667	1650	472
679	20240605	092400	9823742	1657	1667	1667	1657	570
680	20240605	092300	8879034	1667	1667	1667	1667	10
681	20240605	092200	8862364	1667	1667	1667	1667	1
682	20240605	092100	8860697	1650	1662	1662	1650	2194
683	20240605	092000	5238877	1669	1669	1669	1669	31
684	20240605	091900	5187138	1669	1669	1669	1669	0
685	20240605	091800	5187138	1669	1669	1669	1669	218
686	20240605	091700	4823296	1670	1682	1682	1670	626
687	20240605	091600	3775334	1685	1685	1685	1685	0
688	20240605	091500	3775334	1685	1685	1685	1685	1
689	20240605	091400	3773649	1682	1685	1685	1682	2031
690	20240605	091300	357501	1685	1685	1685	1685	7
691	20240605	091200	345706	1682	1682	1682	1682	0
692	20240605	091100	345706	1682	1682	1682	1682	0
693	20240605	091000	345706	1682	1682	1682	1682	32
694	20240605	090900	291882	1685	1695	1695	1685	122
695	20240605	090800	86292	1709	1709	1709	1709	0
696	20240605	090700	86292	1709	1709	1709	1709	1
697	20240605	090600	84583	1685	1704	1704	1685	40
698	20240605	090500	17090	1709	1709	1709	1709	0
699	20240605	090400	17090	1709	1709	1709	1709	0
700	20240605	090300	17090	1709	1709	1709	1709	0
701	20240605	090200	17090	1709	1709	1709	1709	0
702	20240605	090100	17090	1709	1709	1709	1709	0
703	20240605	090000	17090	1709	1709	1709	1709	10