KissMeData/217500/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	204500	94117050	2705	2705	2705	2705	1612
3	20240605	204400	94117050	2705	2705	2705	2705	0
4	20240605	204300	94117050	2705	2705	2705	2705	0
5	20240605	204200	94117050	2705	2705	2705	2705	0
6	20240605	204100	94117050	2705	2705	2705	2705	0
7	20240605	204000	94117050	2705	2705	2705	2705	0
8	20240605	203900	94117050	2705	2705	2705	2705	0
9	20240605	203800	94117050	2705	2705	2705	2705	0
10	20240605	203700	94117050	2705	2705	2705	2705	0
11	20240605	203600	94117050	2705	2705	2705	2705	0
12	20240605	203500	94117050	2705	2705	2705	2705	0
13	20240605	203400	94117050	2705	2705	2705	2705	0
14	20240605	203300	94117050	2705	2705	2705	2705	0
15	20240605	203200	94117050	2705	2705	2705	2705	0
16	20240605	203100	94117050	2705	2705	2705	2705	0
17	20240605	203000	94117050	2705	2705	2705	2705	0
18	20240605	202900	94117050	2705	2705	2705	2705	0
19	20240605	202800	94117050	2705	2705	2705	2705	0
20	20240605	202700	94117050	2705	2705	2705	2705	0
21	20240605	202600	94117050	2705	2705	2705	2705	0
22	20240605	202500	94117050	2705	2705	2705	2705	0
23	20240605	202400	94117050	2705	2705	2705	2705	0
24	20240605	202300	94117050	2705	2705	2705	2705	0
25	20240605	202200	94117050	2705	2705	2705	2705	0
26	20240605	202100	94117050	2705	2705	2705	2705	0
27	20240605	202000	94117050	2705	2705	2705	2705	0
28	20240605	201900	94117050	2705	2705	2705	2705	0
29	20240605	201800	94117050	2705	2705	2705	2705	0
30	20240605	201700	94117050	2705	2705	2705	2705	0
31	20240605	201600	94117050	2705	2705	2705	2705	0
32	20240605	201500	94117050	2705	2705	2705	2705	1612
33	20240605	201400	94117050	2705	2705	2705	2705	0
34	20240605	201300	94117050	2705	2705	2705	2705	0
35	20240605	201200	94117050	2705	2705	2705	2705	0
36	20240605	201100	94117050	2705	2705	2705	2705	0
37	20240605	201000	94117050	2705	2705	2705	2705	0
38	20240605	200900	94117050	2705	2705	2705	2705	0
39	20240605	200800	94117050	2705	2705	2705	2705	0
40	20240605	200700	94117050	2705	2705	2705	2705	0
41	20240605	200600	94117050	2705	2705	2705	2705	0
42	20240605	200500	94117050	2705	2705	2705	2705	0
43	20240605	200400	94117050	2705	2705	2705	2705	0
44	20240605	200300	94117050	2705	2705	2705	2705	0
45	20240605	200200	94117050	2705	2705	2705	2705	0
46	20240605	200100	94117050	2705	2705	2705	2705	0
47	20240605	200000	94117050	2705	2705	2705	2705	0
48	20240605	195900	94117050	2705	2705	2705	2705	0
49	20240605	195800	94117050	2705	2705	2705	2705	0
50	20240605	195700	94117050	2705	2705	2705	2705	0
51	20240605	195600	94117050	2705	2705	2705	2705	0
52	20240605	195500	94117050	2705	2705	2705	2705	0
53	20240605	195400	94117050	2705	2705	2705	2705	0
54	20240605	195300	94117050	2705	2705	2705	2705	0
55	20240605	195200	94117050	2705	2705	2705	2705	0
56	20240605	195100	94117050	2705	2705	2705	2705	0
57	20240605	195000	94117050	2705	2705	2705	2705	0
58	20240605	194900	94117050	2705	2705	2705	2705	0
59	20240605	194800	94117050	2705	2705	2705	2705	0
60	20240605	194700	94117050	2705	2705	2705	2705	0
61	20240605	194600	94117050	2705	2705	2705	2705	0
62	20240605	194500	94117050	2705	2705	2705	2705	1612
63	20240605	194400	94117050	2705	2705	2705	2705	0
64	20240605	194300	94117050	2705	2705	2705	2705	0
65	20240605	194200	94117050	2705	2705	2705	2705	0
66	20240605	194100	94117050	2705	2705	2705	2705	0
67	20240605	194000	94117050	2705	2705	2705	2705	0
68	20240605	193900	94117050	2705	2705	2705	2705	0
69	20240605	193800	94117050	2705	2705	2705	2705	0
70	20240605	193700	94117050	2705	2705	2705	2705	0
71	20240605	193600	94117050	2705	2705	2705	2705	0
72	20240605	193500	94117050	2705	2705	2705	2705	0
73	20240605	193400	94117050	2705	2705	2705	2705	0
74	20240605	193300	94117050	2705	2705	2705	2705	0
75	20240605	193200	94117050	2705	2705	2705	2705	0
76	20240605	193100	94117050	2705	2705	2705	2705	0
77	20240605	193000	94117050	2705	2705	2705	2705	0
78	20240605	192900	94117050	2705	2705	2705	2705	0
79	20240605	192800	94117050	2705	2705	2705	2705	0
80	20240605	192700	94117050	2705	2705	2705	2705	0
81	20240605	192600	94117050	2705	2705	2705	2705	0
82	20240605	192500	94117050	2705	2705	2705	2705	0
83	20240605	192400	94117050	2705	2705	2705	2705	0
84	20240605	192300	94117050	2705	2705	2705	2705	0
85	20240605	192200	94117050	2705	2705	2705	2705	0
86	20240605	192100	94117050	2705	2705	2705	2705	0
87	20240605	192000	94117050	2705	2705	2705	2705	0
88	20240605	191900	94117050	2705	2705	2705	2705	0
89	20240605	191800	94117050	2705	2705	2705	2705	0
90	20240605	191700	94117050	2705	2705	2705	2705	0
91	20240605	191600	94117050	2705	2705	2705	2705	0
92	20240605	191500	94117050	2705	2705	2705	2705	1612
93	20240605	191400	94117050	2705	2705	2705	2705	0
94	20240605	191300	94117050	2705	2705	2705	2705	0
95	20240605	191200	94117050	2705	2705	2705	2705	0
96	20240605	191100	94117050	2705	2705	2705	2705	0
97	20240605	191000	94117050	2705	2705	2705	2705	0
98	20240605	190900	94117050	2705	2705	2705	2705	0
99	20240605	190800	94117050	2705	2705	2705	2705	0
100	20240605	190700	94117050	2705	2705	2705	2705	0
101	20240605	190600	94117050	2705	2705	2705	2705	0
102	20240605	190500	94117050	2705	2705	2705	2705	0
103	20240605	190400	94117050	2705	2705	2705	2705	0
104	20240605	190300	94117050	2705	2705	2705	2705	0
105	20240605	190200	94117050	2705	2705	2705	2705	0
106	20240605	190100	94117050	2705	2705	2705	2705	0
107	20240605	190000	94117050	2705	2705	2705	2705	0
108	20240605	185900	94117050	2705	2705	2705	2705	0
109	20240605	185800	94117050	2705	2705	2705	2705	0
110	20240605	185700	94117050	2705	2705	2705	2705	0
111	20240605	185600	94117050	2705	2705	2705	2705	0
112	20240605	185500	94117050	2705	2705	2705	2705	0
113	20240605	185400	94117050	2705	2705	2705	2705	0
114	20240605	185300	94117050	2705	2705	2705	2705	0
115	20240605	185200	94117050	2705	2705	2705	2705	0
116	20240605	185100	94117050	2705	2705	2705	2705	0
117	20240605	185000	94117050	2705	2705	2705	2705	0
118	20240605	184900	94117050	2705	2705	2705	2705	0
119	20240605	184800	94117050	2705	2705	2705	2705	0
120	20240605	184700	94117050	2705	2705	2705	2705	0
121	20240605	184600	94117050	2705	2705	2705	2705	0
122	20240605	184500	94117050	2705	2705	2705	2705	1612
123	20240605	184400	94117050	2705	2705	2705	2705	0
124	20240605	184300	94117050	2705	2705	2705	2705	0
125	20240605	184200	94117050	2705	2705	2705	2705	0
126	20240605	184100	94117050	2705	2705	2705	2705	0
127	20240605	184000	94117050	2705	2705	2705	2705	0
128	20240605	183900	94117050	2705	2705	2705	2705	0
129	20240605	183800	94117050	2705	2705	2705	2705	0
130	20240605	183700	94117050	2705	2705	2705	2705	0
131	20240605	183600	94117050	2705	2705	2705	2705	0
132	20240605	183500	94117050	2705	2705	2705	2705	0
133	20240605	183400	94117050	2705	2705	2705	2705	0
134	20240605	183300	94117050	2705	2705	2705	2705	0
135	20240605	183200	94117050	2705	2705	2705	2705	0
136	20240605	183100	94117050	2705	2705	2705	2705	0
137	20240605	183000	94117050	2705	2705	2705	2705	0
138	20240605	182900	94117050	2705	2705	2705	2705	0
139	20240605	182800	94117050	2705	2705	2705	2705	0
140	20240605	182700	94117050	2705	2705	2705	2705	0
141	20240605	182600	94117050	2705	2705	2705	2705	0
142	20240605	182500	94117050	2705	2705	2705	2705	0
143	20240605	182400	94117050	2705	2705	2705	2705	0
144	20240605	182300	94117050	2705	2705	2705	2705	0
145	20240605	182200	94117050	2705	2705	2705	2705	0
146	20240605	182100	94117050	2705	2705	2705	2705	0
147	20240605	182000	94117050	2705	2705	2705	2705	0
148	20240605	181900	94117050	2705	2705	2705	2705	0
149	20240605	181800	94117050	2705	2705	2705	2705	0
150	20240605	181700	94117050	2705	2705	2705	2705	0
151	20240605	181600	94117050	2705	2705	2705	2705	0
152	20240605	181500	94117050	2705	2705	2705	2705	1612
153	20240605	181400	94117050	2705	2705	2705	2705	0
154	20240605	181300	94117050	2705	2705	2705	2705	0
155	20240605	181200	94117050	2705	2705	2705	2705	0
156	20240605	181100	94117050	2705	2705	2705	2705	0
157	20240605	181000	94117050	2705	2705	2705	2705	0
158	20240605	180900	94117050	2705	2705	2705	2705	0
159	20240605	180800	94117050	2705	2705	2705	2705	0
160	20240605	180700	94117050	2705	2705	2705	2705	0
161	20240605	180600	94117050	2705	2705	2705	2705	0
162	20240605	180500	94117050	2705	2705	2705	2705	0
163	20240605	180400	94117050	2705	2705	2705	2705	0
164	20240605	180300	94117050	2705	2705	2705	2705	0
165	20240605	180200	94117050	2705	2705	2705	2705	0
166	20240605	180100	94117050	2705	2705	2705	2705	0
167	20240605	180000	94117050	2705	2705	2705	2705	0
168	20240605	175900	94117050	2705	2705	2705	2705	0
169	20240605	175800	94117050	2705	2705	2705	2705	0
170	20240605	175700	94117050	2705	2705	2705	2705	0
171	20240605	175600	94117050	2705	2705	2705	2705	0
172	20240605	175500	94117050	2705	2705	2705	2705	0
173	20240605	175400	94117050	2705	2705	2705	2705	0
174	20240605	175300	94117050	2705	2705	2705	2705	0
175	20240605	175200	94117050	2705	2705	2705	2705	0
176	20240605	175100	94117050	2705	2705	2705	2705	0
177	20240605	175000	94117050	2705	2705	2705	2705	0
178	20240605	174900	94117050	2705	2705	2705	2705	0
179	20240605	174800	94117050	2705	2705	2705	2705	0
180	20240605	174700	94117050	2705	2705	2705	2705	0
181	20240605	174600	94117050	2705	2705	2705	2705	0
182	20240605	174500	94117050	2705	2705	2705	2705	1612
183	20240605	174400	94117050	2705	2705	2705	2705	0
184	20240605	174300	94117050	2705	2705	2705	2705	0
185	20240605	174200	94117050	2705	2705	2705	2705	0
186	20240605	174100	94117050	2705	2705	2705	2705	0
187	20240605	174000	94117050	2705	2705	2705	2705	0
188	20240605	173900	94117050	2705	2705	2705	2705	0
189	20240605	173800	94117050	2705	2705	2705	2705	0
190	20240605	173700	94117050	2705	2705	2705	2705	0
191	20240605	173600	94117050	2705	2705	2705	2705	0
192	20240605	173500	94117050	2705	2705	2705	2705	0
193	20240605	173400	94117050	2705	2705	2705	2705	0
194	20240605	173300	94117050	2705	2705	2705	2705	0
195	20240605	173200	94117050	2705	2705	2705	2705	0
196	20240605	173100	94117050	2705	2705	2705	2705	0
197	20240605	173000	94117050	2705	2705	2705	2705	0
198	20240605	172900	94117050	2705	2705	2705	2705	0
199	20240605	172800	94117050	2705	2705	2705	2705	0
200	20240605	172700	94117050	2705	2705	2705	2705	0
201	20240605	172600	94117050	2705	2705	2705	2705	0
202	20240605	172500	94117050	2705	2705	2705	2705	0
203	20240605	172400	94117050	2705	2705	2705	2705	0
204	20240605	172300	94117050	2705	2705	2705	2705	0
205	20240605	172200	94117050	2705	2705	2705	2705	0
206	20240605	172100	94117050	2705	2705	2705	2705	0
207	20240605	172000	94117050	2705	2705	2705	2705	0
208	20240605	171900	94117050	2705	2705	2705	2705	0
209	20240605	171800	94117050	2705	2705	2705	2705	0
210	20240605	171700	94117050	2705	2705	2705	2705	0
211	20240605	171600	94117050	2705	2705	2705	2705	0
212	20240605	171500	94117050	2705	2705	2705	2705	1612
213	20240605	171400	94117050	2705	2705	2705	2705	0
214	20240605	171300	94117050	2705	2705	2705	2705	0
215	20240605	171200	94117050	2705	2705	2705	2705	0
216	20240605	171100	94117050	2705	2705	2705	2705	0
217	20240605	171000	94117050	2705	2705	2705	2705	0
218	20240605	170900	94117050	2705	2705	2705	2705	0
219	20240605	170800	94117050	2705	2705	2705	2705	0
220	20240605	170700	94117050	2705	2705	2705	2705	0
221	20240605	170600	94117050	2705	2705	2705	2705	0
222	20240605	170500	94117050	2705	2705	2705	2705	0
223	20240605	170400	94117050	2705	2705	2705	2705	0
224	20240605	170300	94117050	2705	2705	2705	2705	0
225	20240605	170200	94117050	2705	2705	2705	2705	0
226	20240605	170100	94117050	2705	2705	2705	2705	0
227	20240605	170000	94117050	2705	2705	2705	2705	0
228	20240605	165900	94117050	2705	2705	2705	2705	0
229	20240605	165800	94117050	2705	2705	2705	2705	0
230	20240605	165700	94117050	2705	2705	2705	2705	0
231	20240605	165600	94117050	2705	2705	2705	2705	0
232	20240605	165500	94117050	2705	2705	2705	2705	0
233	20240605	165400	94117050	2705	2705	2705	2705	0
234	20240605	165300	94117050	2705	2705	2705	2705	0
235	20240605	165200	94117050	2705	2705	2705	2705	0
236	20240605	165100	94117050	2705	2705	2705	2705	0
237	20240605	165000	94117050	2705	2705	2705	2705	0
238	20240605	164900	94117050	2705	2705	2705	2705	0
239	20240605	164800	94117050	2705	2705	2705	2705	0
240	20240605	164700	94117050	2705	2705	2705	2705	0
241	20240605	164600	94117050	2705	2705	2705	2705	0
242	20240605	164500	94117050	2705	2705	2705	2705	1612
243	20240605	164400	94117050	2705	2705	2705	2705	0
244	20240605	164300	94117050	2705	2705	2705	2705	0
245	20240605	164200	94117050	2705	2705	2705	2705	0
246	20240605	164100	94117050	2705	2705	2705	2705	0
247	20240605	164000	94117050	2705	2705	2705	2705	0
248	20240605	163900	94117050	2705	2705	2705	2705	0
249	20240605	163800	94117050	2705	2705	2705	2705	0
250	20240605	163700	94117050	2705	2705	2705	2705	0
251	20240605	163600	94117050	2705	2705	2705	2705	0
252	20240605	163500	94117050	2705	2705	2705	2705	0
253	20240605	163400	94117050	2705	2705	2705	2705	0
254	20240605	163300	94117050	2705	2705	2705	2705	0
255	20240605	163200	94117050	2705	2705	2705	2705	0
256	20240605	163100	94117050	2705	2705	2705	2705	0
257	20240605	163000	94117050	2705	2705	2705	2705	0
258	20240605	162900	94117050	2705	2705	2705	2705	0
259	20240605	162800	94117050	2705	2705	2705	2705	0
260	20240605	162700	94117050	2705	2705	2705	2705	0
261	20240605	162600	94117050	2705	2705	2705	2705	0
262	20240605	162500	94117050	2705	2705	2705	2705	0
263	20240605	162400	94117050	2705	2705	2705	2705	0
264	20240605	162300	94117050	2705	2705	2705	2705	0
265	20240605	162200	94117050	2705	2705	2705	2705	0
266	20240605	162100	94117050	2705	2705	2705	2705	0
267	20240605	162000	94117050	2705	2705	2705	2705	0
268	20240605	161900	94117050	2705	2705	2705	2705	0
269	20240605	161800	94117050	2705	2705	2705	2705	0
270	20240605	161700	94117050	2705	2705	2705	2705	0
271	20240605	161600	94117050	2705	2705	2705	2705	0
272	20240605	161500	94117050	2705	2705	2705	2705	1612
273	20240605	161400	94117050	2705	2705	2705	2705	0
274	20240605	161300	94117050	2705	2705	2705	2705	0
275	20240605	161200	94117050	2705	2705	2705	2705	0
276	20240605	161100	94117050	2705	2705	2705	2705	0
277	20240605	161000	94117050	2705	2705	2705	2705	0
278	20240605	160900	94117050	2705	2705	2705	2705	0
279	20240605	160800	94117050	2705	2705	2705	2705	0
280	20240605	160700	94117050	2705	2705	2705	2705	0
281	20240605	160600	94117050	2705	2705	2705	2705	0
282	20240605	160500	94117050	2705	2705	2705	2705	0
283	20240605	160400	94117050	2705	2705	2705	2705	0
284	20240605	160300	94117050	2705	2705	2705	2705	0
285	20240605	160200	94117050	2705	2705	2705	2705	0
286	20240605	160100	94117050	2705	2705	2705	2705	0
287	20240605	160000	94117050	2705	2705	2705	2705	0
288	20240605	155900	94117050	2705	2705	2705	2705	0
289	20240605	155800	94117050	2705	2705	2705	2705	0
290	20240605	155700	94117050	2705	2705	2705	2705	0
291	20240605	155600	94117050	2705	2705	2705	2705	0
292	20240605	155500	94117050	2705	2705	2705	2705	0
293	20240605	155400	94117050	2705	2705	2705	2705	0
294	20240605	155300	94117050	2705	2705	2705	2705	0
295	20240605	155200	94117050	2705	2705	2705	2705	0
296	20240605	155100	94117050	2705	2705	2705	2705	0
297	20240605	155000	94117050	2705	2705	2705	2705	0
298	20240605	154900	94117050	2705	2705	2705	2705	0
299	20240605	154800	94117050	2705	2705	2705	2705	0
300	20240605	154700	94117050	2705	2705	2705	2705	0
301	20240605	154600	94117050	2705	2705	2705	2705	0
302	20240605	154500	94117050	2705	2705	2705	2705	1612
303	20240605	154400	94117050	2705	2705	2705	2705	0
304	20240605	154300	94117050	2705	2705	2705	2705	0
305	20240605	154200	94117050	2705	2705	2705	2705	0
306	20240605	154100	94117050	2705	2705	2705	2705	0
307	20240605	154000	94117050	2705	2705	2705	2705	0
308	20240605	153900	94117050	2705	2705	2705	2705	0
309	20240605	153800	94117050	2705	2705	2705	2705	0
310	20240605	153700	94117050	2705	2705	2705	2705	0
311	20240605	153600	94117050	2705	2705	2705	2705	0
312	20240605	153500	94117050	2705	2705	2705	2705	0
313	20240605	153400	94117050	2705	2705	2705	2705	0
314	20240605	153300	94117050	2705	2705	2705	2705	0
315	20240605	153200	94117050	2705	2705	2705	2705	0
316	20240605	153100	94117050	2705	2705	2705	2705	0
317	20240605	153000	94117050	2705	2705	2705	2705	1612
318	20240605	152900	89756590	2700	2700	2700	2700	0
319	20240605	152800	89756590	2700	2700	2700	2700	0
320	20240605	152700	89756590	2700	2700	2700	2700	0
321	20240605	152600	89756590	2700	2700	2700	2700	0
322	20240605	152500	89756590	2700	2700	2700	2700	0
323	20240605	152400	89756590	2700	2700	2700	2700	0
324	20240605	152300	89756590	2700	2700	2700	2700	0
325	20240605	152200	89756590	2700	2700	2700	2700	0
326	20240605	152100	89756590	2700	2700	2700	2700	0
327	20240605	152000	89756590	2700	2700	2700	2700	0
328	20240605	151900	89756590	2700	2705	2705	2700	206
329	20240605	151800	89199390	2705	2700	2705	2700	107
330	20240605	151700	88910430	2700	2705	2705	2700	201
331	20240605	151600	88367530	2705	2705	2705	2705	10
332	20240605	151500	88340480	2705	2700	2705	2700	207
333	20240605	151400	87781420	2700	2700	2700	2700	37
334	20240605	151300	87681520	2700	2700	2700	2700	0
335	20240605	151200	87681520	2700	2700	2700	2700	0
336	20240605	151100	87681520	2700	2700	2700	2700	5
337	20240605	151000	87668020	2700	2700	2700	2700	10
338	20240605	150900	87641020	2700	2700	2700	2700	2
339	20240605	150800	87635620	2700	2700	2700	2700	0
340	20240605	150700	87635620	2700	2695	2700	2695	262
341	20240605	150600	86928265	2700	2700	2700	2700	1
342	20240605	150500	86925565	2695	2695	2700	2695	3
343	20240605	150400	86917475	2700	2700	2700	2700	20
344	20240605	150300	86863475	2700	2700	2700	2690	18
345	20240605	150200	86815000	2700	2700	2700	2695	10
346	20240605	150100	86788005	2700	2700	2700	2695	53
347	20240605	150000	86645160	2695	2705	2705	2695	357
348	20240605	145900	85682845	2705	2705	2705	2705	10
349	20240605	145800	85655795	2705	2695	2705	2695	3221
350	20240605	145700	76959870	2695	2695	2695	2695	0
351	20240605	145600	76959870	2695	2695	2695	2695	7
352	20240605	145500	76941005	2695	2695	2695	2695	54
353	20240605	145400	76795475	2695	2695	2695	2695	22
354	20240605	145300	76736185	2695	2695	2695	2695	15
355	20240605	145200	76695760	2695	2695	2695	2695	0
356	20240605	145100	76695760	2695	2695	2695	2695	0
357	20240605	145000	76695760	2695	2690	2695	2690	668
358	20240605	144900	74898835	2690	2690	2690	2690	0
359	20240605	144800	74898835	2690	2690	2690	2690	9
360	20240605	144700	74874625	2690	2690	2690	2690	10
361	20240605	144600	74847725	2690	2690	2690	2690	20
362	20240605	144500	74793925	2690	2685	2690	2685	37
363	20240605	144400	74694575	2685	2685	2685	2685	4
364	20240605	144300	74683835	2690	2685	2690	2685	101
365	20240605	144200	74412645	2690	2685	2690	2685	20
366	20240605	144100	74358940	2685	2685	2685	2685	15
367	20240605	144000	74318665	2685	2680	2685	2680	41
368	20240605	143900	74208730	2690	2690	2690	2690	0
369	20240605	143800	74208730	2690	2690	2690	2690	0
370	20240605	143700	74208730	2690	2690	2690	2690	0
371	20240605	143600	74208730	2690	2690	2690	2690	0
372	20240605	143500	74208730	2690	2690	2690	2690	0
373	20240605	143400	74208730	2690	2690	2690	2690	0
374	20240605	143300	74208730	2690	2690	2690	2690	0
375	20240605	143200	74208730	2690	2690	2690	2690	30
376	20240605	143100	74128030	2690	2690	2690	2690	10
377	20240605	143000	74101130	2690	2690	2690	2690	5
378	20240605	142900	74087680	2690	2690	2690	2690	10
379	20240605	142800	74060780	2690	2690	2690	2690	10
380	20240605	142700	74033880	2690	2690	2690	2690	10
381	20240605	142600	74006980	2690	2690	2690	2690	30
382	20240605	142500	73926280	2690	2690	2690	2690	2
383	20240605	142400	73920900	2690	2690	2690	2685	38
384	20240605	142300	73818755	2690	2690	2690	2690	5
385	20240605	142200	73805305	2690	2690	2690	2690	12
386	20240605	142100	73773025	2690	2690	2690	2690	10
387	20240605	142000	73746125	2690	2690	2690	2690	0
388	20240605	141900	73746125	2690	2690	2690	2690	10
389	20240605	141800	73719225	2690	2690	2690	2690	0
390	20240605	141700	73719225	2690	2690	2690	2690	0
391	20240605	141600	73719225	2690	2690	2690	2690	0
392	20240605	141500	73719225	2690	2690	2690	2690	0
393	20240605	141400	73719225	2690	2690	2690	2690	0
394	20240605	141300	73719225	2690	2680	2690	2680	11
395	20240605	141200	73689735	2690	2690	2690	2690	0
396	20240605	141100	73689735	2690	2680	2690	2680	23
397	20240605	141000	73628085	2690	2680	2690	2680	3
398	20240605	140900	73620025	2690	2690	2690	2680	3
399	20240605	140800	73611965	2680	2685	2685	2680	46
400	20240605	140700	73488550	2690	2690	2690	2690	0
401	20240605	140600	73488550	2690	2690	2690	2690	11
402	20240605	140500	73458960	2690	2690	2690	2690	18
403	20240605	140400	73410540	2690	2690	2690	2690	0
404	20240605	140300	73410540	2690	2690	2690	2690	0
405	20240605	140200	73410540	2690	2690	2690	2690	0
406	20240605	140100	73410540	2690	2690	2690	2690	0
407	20240605	140000	73410540	2690	2685	2690	2685	89
408	20240605	135900	73171565	2685	2685	2685	2685	2
409	20240605	135800	73166195	2685	2685	2685	2685	7
410	20240605	135700	73147400	2685	2685	2685	2685	0
411	20240605	135600	73147400	2685	2685	2685	2685	0
412	20240605	135500	73147400	2685	2685	2685	2685	10
413	20240605	135400	73120550	2685	2685	2685	2685	12
414	20240605	135300	73088330	2685	2685	2685	2685	7
415	20240605	135200	73069535	2685	2685	2685	2685	15
416	20240605	135100	73029260	2685	2685	2685	2685	10
417	20240605	135000	73002410	2685	2675	2685	2675	14
418	20240605	134900	72964860	2685	2675	2685	2675	17
419	20240605	134800	72919335	2675	2685	2685	2675	735
420	20240605	134700	70952885	2675	2675	2685	2675	22
421	20240605	134600	70893995	2690	2690	2690	2690	0
422	20240605	134500	70893995	2690	2690	2690	2690	0
423	20240605	134400	70893995	2690	2675	2690	2675	112
424	20240605	134300	70594270	2690	2690	2690	2690	0
425	20240605	134200	70594270	2690	2690	2690	2690	4
426	20240605	134100	70583510	2685	2685	2685	2685	5
427	20240605	134000	70570085	2690	2690	2690	2690	0
428	20240605	133900	70570085	2690	2690	2690	2690	0
429	20240605	133800	70570085	2690	2690	2690	2690	0
430	20240605	133700	70570085	2690	2685	2690	2685	941
431	20240605	133600	68043445	2685	2685	2685	2685	3
432	20240605	133500	68035390	2685	2685	2685	2685	10
433	20240605	133400	68008540	2685	2685	2685	2685	1
434	20240605	133300	68005855	2685	2685	2685	2685	20
435	20240605	133200	67952155	2685	2685	2685	2685	10
436	20240605	133100	67925305	2685	2685	2685	2685	10
437	20240605	133000	67898455	2685	2685	2685	2685	10
438	20240605	132900	67871605	2685	2685	2685	2685	0
439	20240605	132800	67871605	2685	2685	2685	2685	2
440	20240605	132700	67866235	2685	2685	2685	2685	4
441	20240605	132600	67855495	2685	2685	2685	2685	1
442	20240605	132500	67852810	2675	2675	2675	2675	0
443	20240605	132400	67852810	2675	2675	2675	2675	5
444	20240605	132300	67839435	2685	2675	2685	2675	1181
445	20240605	132200	64680225	2670	2675	2675	2670	6
446	20240605	132100	64664195	2675	2675	2675	2675	5
447	20240605	132000	64650820	2675	2675	2675	2675	2
448	20240605	131900	64645470	2670	2670	2670	2670	4
449	20240605	131800	64634790	2675	2675	2675	2675	8
450	20240605	131700	64613390	2675	2675	2675	2675	12
451	20240605	131600	64581290	2675	2675	2675	2675	1
452	20240605	131500	64578615	2675	2675	2675	2675	0
453	20240605	131400	64578615	2675	2675	2675	2675	2
454	20240605	131300	64573265	2675	2675	2675	2675	0
455	20240605	131200	64573265	2675	2675	2675	2675	327
456	20240605	131100	63698540	2685	2685	2685	2685	0
457	20240605	131000	63698540	2685	2685	2685	2685	0
458	20240605	130900	63698540	2685	2685	2685	2685	30
459	20240605	130800	63617990	2685	2685	2685	2685	0
460	20240605	130700	63617990	2685	2685	2685	2685	0
461	20240605	130600	63617990	2685	2685	2685	2685	0
462	20240605	130500	63617990	2685	2685	2685	2685	0
463	20240605	130400	63617990	2685	2685	2685	2685	0
464	20240605	130300	63617990	2685	2685	2685	2685	0
465	20240605	130200	63617990	2685	2685	2685	2685	0
466	20240605	130100	63617990	2685	2685	2685	2685	0
467	20240605	130000	63617990	2685	2685	2685	2685	0
468	20240605	125900	63617990	2685	2685	2685	2685	0
469	20240605	125800	63617990	2685	2685	2685	2685	0
470	20240605	125700	63617990	2685	2680	2685	2680	7
471	20240605	125600	63599225	2680	2680	2680	2680	330
472	20240605	125500	62714825	2680	2680	2680	2680	3
473	20240605	125400	62706785	2680	2680	2680	2680	0
474	20240605	125300	62706785	2680	2680	2680	2680	0
475	20240605	125200	62706785	2680	2680	2680	2680	0
476	20240605	125100	62706785	2680	2680	2680	2680	2
477	20240605	125000	62701425	2675	2675	2675	2675	0
478	20240605	124900	62701425	2675	2675	2675	2675	0
479	20240605	124800	62701425	2675	2670	2675	2670	6000
480	20240605	124700	46653520	2670	2670	2670	2670	0
481	20240605	124600	46653520	2670	2670	2670	2670	1
482	20240605	124500	46650850	2660	2660	2660	2660	0
483	20240605	124400	46650850	2660	2670	2670	2660	81
484	20240605	124300	46435380	2660	2660	2660	2660	50
485	20240605	124200	46302380	2665	2665	2665	2665	62
486	20240605	124100	46137150	2665	2665	2665	2665	1
487	20240605	124000	46134485	2665	2665	2665	2665	0
488	20240605	123900	46134485	2665	2665	2665	2665	2
489	20240605	123800	46129155	2660	2665	2665	2660	65
490	20240605	123700	45956245	2665	2665	2665	2665	0
491	20240605	123600	45956245	2665	2665	2665	2665	1
492	20240605	123500	45953580	2660	2660	2660	2660	704
493	20240605	123400	44080940	2675	2675	2675	2675	0
494	20240605	123300	44080940	2675	2675	2675	2675	0
495	20240605	123200	44080940	2675	2675	2675	2675	20
496	20240605	123100	44027440	2675	2675	2675	2675	0
497	20240605	123000	44027440	2675	2675	2675	2675	0
498	20240605	122900	44027440	2675	2675	2675	2675	0
499	20240605	122800	44027440	2675	2675	2675	2675	0
500	20240605	122700	44027440	2675	2675	2675	2675	0
501	20240605	122600	44027440	2675	2675	2675	2675	0
502	20240605	122500	44027440	2675	2675	2675	2675	0
503	20240605	122400	44027440	2675	2675	2675	2675	0
504	20240605	122300	44027440	2675	2675	2675	2675	1
505	20240605	122200	44024765	2675	2675	2675	2675	0
506	20240605	122100	44024765	2675	2675	2675	2675	0
507	20240605	122000	44024765	2675	2670	2675	2670	25
508	20240605	121900	43958010	2665	2665	2665	2665	117
509	20240605	121800	43646205	2675	2675	2675	2675	0
510	20240605	121700	43646205	2675	2675	2675	2675	0
511	20240605	121600	43646205	2675	2675	2675	2675	0
512	20240605	121500	43646205	2675	2675	2675	2675	0
513	20240605	121400	43646205	2675	2675	2675	2675	1
514	20240605	121300	43643530	2670	2670	2670	2670	22
515	20240605	121200	43584790	2675	2675	2675	2675	0
516	20240605	121100	43584790	2675	2675	2675	2675	0
517	20240605	121000	43584790	2675	2675	2675	2675	0
518	20240605	120900	43584790	2675	2675	2675	2675	0
519	20240605	120800	43584790	2675	2675	2675	2675	0
520	20240605	120700	43584790	2675	2675	2675	2675	0
521	20240605	120600	43584790	2675	2675	2675	2675	0
522	20240605	120500	43584790	2675	2675	2675	2675	0
523	20240605	120400	43584790	2675	2675	2675	2675	0
524	20240605	120300	43584790	2675	2675	2675	2675	1
525	20240605	120200	43582115	2670	2670	2670	2670	0
526	20240605	120100	43582115	2670	2670	2670	2670	136
527	20240605	120000	43218995	2675	2675	2675	2675	1
528	20240605	115900	43216320	2670	2670	2670	2670	0
529	20240605	115800	43216320	2670	2670	2670	2670	369
530	20240605	115700	42231090	2670	2670	2670	2670	0
531	20240605	115600	42231090	2670	2670	2670	2670	0
532	20240605	115500	42231090	2670	2665	2670	2665	20
533	20240605	115400	42177745	2655	2660	2660	2655	85
534	20240605	115300	41951745	2670	2670	2670	2670	395
535	20240605	115200	40897095	2670	2670	2670	2670	0
536	20240605	115100	40897095	2670	2660	2670	2660	25
537	20240605	115000	40830485	2670	2670	2670	2670	0
538	20240605	114900	40830485	2670	2670	2670	2670	0
539	20240605	114800	40830485	2670	2670	2670	2670	0
540	20240605	114700	40830485	2670	2670	2670	2670	0
541	20240605	114600	40830485	2670	2670	2670	2670	0
542	20240605	114500	40830485	2670	2670	2670	2670	0
543	20240605	114400	40830485	2670	2670	2670	2670	0
544	20240605	114300	40830485	2670	2670	2670	2670	1
545	20240605	114200	40827815	2660	2660	2660	2660	50
546	20240605	114100	40694815	2670	2670	2670	2670	1
547	20240605	114000	40692145	2660	2660	2660	2660	0
548	20240605	113900	40692145	2660	2660	2660	2660	1
549	20240605	113800	40689485	2670	2670	2670	2670	0
550	20240605	113700	40689485	2670	2670	2670	2670	0
551	20240605	113600	40689485	2670	2670	2670	2670	0
552	20240605	113500	40689485	2670	2670	2670	2670	0
553	20240605	113400	40689485	2670	2670	2670	2670	0
554	20240605	113300	40689485	2670	2670	2670	2670	5
555	20240605	113200	40676135	2670	2670	2670	2670	53
556	20240605	113100	40534625	2670	2670	2670	2670	0
557	20240605	113000	40534625	2670	2670	2670	2670	0
558	20240605	112900	40534625	2670	2670	2670	2670	10
559	20240605	112800	40507925	2670	2670	2670	2670	0
560	20240605	112700	40507925	2670	2670	2670	2670	0
561	20240605	112600	40507925	2670	2670	2670	2670	0
562	20240605	112500	40507925	2670	2660	2670	2655	540
563	20240605	112400	39072655	2675	2675	2675	2675	0
564	20240605	112300	39072655	2675	2675	2675	2675	0
565	20240605	112200	39072655	2675	2675	2675	2675	1
566	20240605	112100	39069980	2680	2680	2680	2680	0
567	20240605	112000	39069980	2680	2680	2680	2680	0
568	20240605	111900	39069980	2680	2680	2680	2680	0
569	20240605	111800	39069980	2680	2680	2680	2680	0
570	20240605	111700	39069980	2680	2680	2680	2680	0
571	20240605	111600	39069980	2680	2680	2680	2680	1
572	20240605	111500	39067300	2660	2660	2660	2660	0
573	20240605	111400	39067300	2660	2660	2660	2660	0
574	20240605	111300	39067300	2660	2670	2670	2660	370
575	20240605	111200	38082830	2680	2680	2680	2680	1
576	20240605	111100	38080150	2680	2675	2680	2675	162
577	20240605	111000	37646175	2670	2675	2675	2670	409
578	20240605	110900	36554100	2675	2675	2675	2675	0
579	20240605	110800	36554100	2675	2675	2675	2675	0
580	20240605	110700	36554100	2675	2675	2675	2675	3
581	20240605	110600	36546075	2680	2680	2680	2680	3
582	20240605	110500	36538035	2685	2685	2685	2685	0
583	20240605	110400	36538035	2685	2685	2685	2685	0
584	20240605	110300	36538035	2685	2685	2685	2685	0
585	20240605	110200	36538035	2685	2665	2685	2660	2189
586	20240605	110100	30711140	2685	2670	2685	2670	713
587	20240605	110000	28807295	2685	2685	2685	2685	0
588	20240605	105900	28807295	2685	2685	2685	2685	0
589	20240605	105800	28807295	2685	2685	2685	2685	0
590	20240605	105700	28807295	2685	2675	2685	2675	16
591	20240605	105600	28764475	2690	2690	2690	2690	0
592	20240605	105500	28764475	2690	2690	2690	2690	0
593	20240605	105400	28764475	2690	2690	2690	2690	0
594	20240605	105300	28764475	2690	2690	2690	2690	0
595	20240605	105200	28764475	2690	2690	2690	2690	0
596	20240605	105100	28764475	2690	2680	2690	2680	113
597	20240605	105000	28461120	2665	2680	2680	2665	1000
598	20240605	104900	25789935	2685	2680	2685	2680	5
599	20240605	104800	25776525	2685	2685	2685	2685	0
600	20240605	104700	25776525	2685	2685	2685	2685	0
601	20240605	104600	25776525	2685	2685	2685	2685	0
602	20240605	104500	25776525	2685	2685	2685	2685	0
603	20240605	104400	25776525	2685	2685	2685	2685	1
604	20240605	104300	25773840	2685	2685	2685	2685	0
605	20240605	104200	25773840	2685	2685	2685	2685	0
606	20240605	104100	25773840	2685	2680	2685	2680	9
607	20240605	104000	25749715	2675	2675	2675	2675	4
608	20240605	103900	25739015	2685	2685	2685	2685	0
609	20240605	103800	25739015	2685	2685	2685	2685	0
610	20240605	103700	25739015	2685	2675	2685	2675	6
611	20240605	103600	25722955	2685	2685	2685	2685	0
612	20240605	103500	25722955	2685	2685	2685	2685	1
613	20240605	103400	25720270	2675	2675	2675	2675	0
614	20240605	103300	25720270	2675	2675	2675	2675	4
615	20240605	103200	25709570	2685	2685	2685	2685	0
616	20240605	103100	25709570	2685	2685	2685	2685	0
617	20240605	103000	25709570	2685	2685	2685	2685	0
618	20240605	102900	25709570	2685	2685	2685	2685	7
619	20240605	102800	25690775	2685	2685	2685	2685	0
620	20240605	102700	25690775	2685	2680	2685	2680	7
621	20240605	102600	25672010	2675	2675	2675	2675	167
622	20240605	102500	25225285	2685	2685	2685	2685	1
623	20240605	102400	25222600	2685	2685	2685	2685	0
624	20240605	102300	25222600	2685	2685	2685	2685	0
625	20240605	102200	25222600	2685	2675	2685	2675	11
626	20240605	102100	25193165	2685	2680	2685	2675	47
627	20240605	102000	25067375	2685	2685	2685	2685	0
628	20240605	101900	25067375	2685	2685	2685	2685	0
629	20240605	101800	25067375	2685	2685	2685	2685	0
630	20240605	101700	25067375	2685	2685	2685	2685	0
631	20240605	101600	25067375	2685	2685	2685	2685	1
632	20240605	101500	25064690	2685	2685	2685	2685	0
633	20240605	101400	25064690	2685	2685	2685	2685	1
634	20240605	101300	25062005	2685	2685	2685	2685	0
635	20240605	101200	25062005	2685	2685	2685	2685	0
636	20240605	101100	25062005	2685	2685	2685	2685	0
637	20240605	101000	25062005	2685	2685	2685	2685	0
638	20240605	100900	25062005	2685	2685	2685	2685	1
639	20240605	100800	25059320	2675	2675	2675	2675	0
640	20240605	100700	25059320	2675	2675	2675	2675	5
641	20240605	100600	25045945	2685	2685	2685	2685	0
642	20240605	100500	25045945	2685	2685	2685	2685	0
643	20240605	100400	25045945	2685	2685	2685	2685	0
644	20240605	100300	25045945	2685	2675	2685	2675	134
645	20240605	100200	24687455	2675	2675	2675	2675	0
646	20240605	100100	24687455	2675	2675	2675	2675	0
647	20240605	100000	24687455	2675	2675	2675	2675	0
648	20240605	095900	24687455	2675	2675	2675	2675	2
649	20240605	095800	24682105	2675	2675	2675	2675	7
650	20240605	095700	24663380	2675	2670	2675	2660	1002
651	20240605	095600	21991240	2685	2685	2685	2685	17
652	20240605	095500	21945595	2685	2670	2685	2670	48
653	20240605	095400	21817160	2670	2680	2680	2670	6
654	20240605	095300	21801130	2670	2670	2670	2670	5
655	20240605	095200	21787780	2680	2680	2680	2680	19
656	20240605	095100	21736860	2680	2680	2680	2680	0
657	20240605	095000	21736860	2680	2680	2680	2680	0
658	20240605	094900	21736860	2680	2680	2680	2680	154
659	20240605	094800	21324140	2680	2670	2680	2670	6
660	20240605	094700	21308110	2680	2680	2680	2680	10
661	20240605	094600	21281310	2680	2680	2680	2680	1
662	20240605	094500	21278630	2670	2670	2670	2670	5
663	20240605	094400	21265280	2680	2680	2680	2680	0
664	20240605	094300	21265280	2680	2680	2680	2675	211
665	20240605	094200	20700800	2680	2680	2680	2680	0
666	20240605	094100	20700800	2680	2680	2680	2680	1
667	20240605	094000	20698120	2685	2685	2685	2685	1
668	20240605	093900	20695435	2690	2690	2690	2690	100
669	20240605	093800	20426435	2690	2690	2690	2690	0
670	20240605	093700	20426435	2690	2685	2690	2685	35
671	20240605	093600	20332450	2685	2685	2685	2685	117
672	20240605	093500	20018305	2685	2680	2685	2680	10
673	20240605	093400	19991480	2685	2685	2685	2685	0
674	20240605	093300	19991480	2685	2665	2685	2665	12
675	20240605	093200	19959390	2685	2685	2685	2685	0
676	20240605	093100	19959390	2685	2685	2685	2685	0
677	20240605	093000	19959390	2685	2685	2685	2685	0
678	20240605	092900	19959390	2685	2680	2685	2680	6
679	20240605	092800	19943305	2665	2675	2685	2665	766
680	20240605	092700	17899145	2685	2680	2685	2680	5
681	20240605	092600	17885730	2675	2675	2675	2675	7
682	20240605	092500	17867005	2685	2685	2685	2685	11
683	20240605	092400	17837470	2685	2680	2685	2680	2
684	20240605	092300	17832105	2690	2690	2690	2690	0
685	20240605	092200	17832105	2690	2685	2690	2685	20
686	20240605	092100	17778395	2685	2685	2685	2685	1
687	20240605	092000	17775710	2690	2690	2690	2690	0
688	20240605	091900	17775710	2690	2680	2690	2665	78
689	20240605	091800	17566435	2665	2685	2685	2665	333
690	20240605	091700	16678410	2690	2690	2690	2690	1
691	20240605	091600	16675720	2690	2690	2690	2690	0
692	20240605	091500	16675720	2690	2680	2690	2660	2036
693	20240605	091400	11242080	2690	2690	2690	2690	10
694	20240605	091300	11215180	2700	2700	2700	2700	0
695	20240605	091200	11215180	2700	2700	2700	2700	0
696	20240605	091100	11215180	2700	2700	2700	2700	0
697	20240605	091000	11215180	2700	2700	2700	2700	200
698	20240605	090900	10675180	2700	2700	2700	2700	15
699	20240605	090800	10634680	2700	2690	2700	2680	342
700	20240605	090700	9716445	2700	2700	2700	2700	740
701	20240605	090600	7718445	2700	2700	2700	2700	0
702	20240605	090500	7718445	2700	2695	2700	2695	26
703	20240605	090400	7648365	2690	2690	2690	2690	1870
704	20240605	090300	2618065	2705	2705	2705	2705	0
705	20240605	090200	2618065	2705	2695	2705	2690	424
706	20240605	090100	1477225	2705	2705	2705	2705	0
707	20240605	090000	1477225	2705	2690	2705	2690	549