KissMeData/075130/min/candle-20240603.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240603	195200	65555320	2295	2295	2295	2295	1681
3	20240603	195100	65555320	2295	2295	2295	2295	0
4	20240603	195000	65555320	2295	2295	2295	2295	0
5	20240603	194900	65555320	2295	2295	2295	2295	0
6	20240603	194800	65555320	2295	2295	2295	2295	0
7	20240603	194700	65555320	2295	2295	2295	2295	0
8	20240603	194600	65555320	2295	2295	2295	2295	0
9	20240603	194500	65555320	2295	2295	2295	2295	0
10	20240603	194400	65555320	2295	2295	2295	2295	0
11	20240603	194300	65555320	2295	2295	2295	2295	0
12	20240603	194200	65555320	2295	2295	2295	2295	0
13	20240603	194100	65555320	2295	2295	2295	2295	0
14	20240603	194000	65555320	2295	2295	2295	2295	0
15	20240603	193900	65555320	2295	2295	2295	2295	0
16	20240603	193800	65555320	2295	2295	2295	2295	0
17	20240603	193700	65555320	2295	2295	2295	2295	0
18	20240603	193600	65555320	2295	2295	2295	2295	0
19	20240603	193500	65555320	2295	2295	2295	2295	0
20	20240603	193400	65555320	2295	2295	2295	2295	0
21	20240603	193300	65555320	2295	2295	2295	2295	0
22	20240603	193200	65555320	2295	2295	2295	2295	0
23	20240603	193100	65555320	2295	2295	2295	2295	0
24	20240603	193000	65555320	2295	2295	2295	2295	0
25	20240603	192900	65555320	2295	2295	2295	2295	0
26	20240603	192800	65555320	2295	2295	2295	2295	0
27	20240603	192700	65555320	2295	2295	2295	2295	0
28	20240603	192600	65555320	2295	2295	2295	2295	0
29	20240603	192500	65555320	2295	2295	2295	2295	0
30	20240603	192400	65555320	2295	2295	2295	2295	0
31	20240603	192300	65555320	2295	2295	2295	2295	0
32	20240603	192200	65555320	2295	2295	2295	2295	1681
33	20240603	192100	65555320	2295	2295	2295	2295	0
34	20240603	192000	65555320	2295	2295	2295	2295	0
35	20240603	191900	65555320	2295	2295	2295	2295	0
36	20240603	191800	65555320	2295	2295	2295	2295	0
37	20240603	191700	65555320	2295	2295	2295	2295	0
38	20240603	191600	65555320	2295	2295	2295	2295	0
39	20240603	191500	65555320	2295	2295	2295	2295	0
40	20240603	191400	65555320	2295	2295	2295	2295	0
41	20240603	191300	65555320	2295	2295	2295	2295	0
42	20240603	191200	65555320	2295	2295	2295	2295	0
43	20240603	191100	65555320	2295	2295	2295	2295	0
44	20240603	191000	65555320	2295	2295	2295	2295	0
45	20240603	190900	65555320	2295	2295	2295	2295	0
46	20240603	190800	65555320	2295	2295	2295	2295	0
47	20240603	190700	65555320	2295	2295	2295	2295	0
48	20240603	190600	65555320	2295	2295	2295	2295	0
49	20240603	190500	65555320	2295	2295	2295	2295	0
50	20240603	190400	65555320	2295	2295	2295	2295	0
51	20240603	190300	65555320	2295	2295	2295	2295	0
52	20240603	190200	65555320	2295	2295	2295	2295	0
53	20240603	190100	65555320	2295	2295	2295	2295	0
54	20240603	190000	65555320	2295	2295	2295	2295	0
55	20240603	185900	65555320	2295	2295	2295	2295	0
56	20240603	185800	65555320	2295	2295	2295	2295	0
57	20240603	185700	65555320	2295	2295	2295	2295	0
58	20240603	185600	65555320	2295	2295	2295	2295	0
59	20240603	185500	65555320	2295	2295	2295	2295	0
60	20240603	185400	65555320	2295	2295	2295	2295	0
61	20240603	185300	65555320	2295	2295	2295	2295	0
62	20240603	185200	65555320	2295	2295	2295	2295	1681
63	20240603	185100	65555320	2295	2295	2295	2295	0
64	20240603	185000	65555320	2295	2295	2295	2295	0
65	20240603	184900	65555320	2295	2295	2295	2295	0
66	20240603	184800	65555320	2295	2295	2295	2295	0
67	20240603	184700	65555320	2295	2295	2295	2295	0
68	20240603	184600	65555320	2295	2295	2295	2295	0
69	20240603	184500	65555320	2295	2295	2295	2295	0
70	20240603	184400	65555320	2295	2295	2295	2295	0
71	20240603	184300	65555320	2295	2295	2295	2295	0
72	20240603	184200	65555320	2295	2295	2295	2295	0
73	20240603	184100	65555320	2295	2295	2295	2295	0
74	20240603	184000	65555320	2295	2295	2295	2295	0
75	20240603	183900	65555320	2295	2295	2295	2295	0
76	20240603	183800	65555320	2295	2295	2295	2295	0
77	20240603	183700	65555320	2295	2295	2295	2295	0
78	20240603	183600	65555320	2295	2295	2295	2295	0
79	20240603	183500	65555320	2295	2295	2295	2295	0
80	20240603	183400	65555320	2295	2295	2295	2295	0
81	20240603	183300	65555320	2295	2295	2295	2295	0
82	20240603	183200	65555320	2295	2295	2295	2295	0
83	20240603	183100	65555320	2295	2295	2295	2295	0
84	20240603	183000	65555320	2295	2295	2295	2295	0
85	20240603	182900	65555320	2295	2295	2295	2295	0
86	20240603	182800	65555320	2295	2295	2295	2295	0
87	20240603	182700	65555320	2295	2295	2295	2295	0
88	20240603	182600	65555320	2295	2295	2295	2295	0
89	20240603	182500	65555320	2295	2295	2295	2295	0
90	20240603	182400	65555320	2295	2295	2295	2295	0
91	20240603	182300	65555320	2295	2295	2295	2295	0
92	20240603	182200	65555320	2295	2295	2295	2295	1681
93	20240603	182100	65555320	2295	2295	2295	2295	0
94	20240603	182000	65555320	2295	2295	2295	2295	0
95	20240603	181900	65555320	2295	2295	2295	2295	0
96	20240603	181800	65555320	2295	2295	2295	2295	0
97	20240603	181700	65555320	2295	2295	2295	2295	0
98	20240603	181600	65555320	2295	2295	2295	2295	0
99	20240603	181500	65555320	2295	2295	2295	2295	0
100	20240603	181400	65555320	2295	2295	2295	2295	0
101	20240603	181300	65555320	2295	2295	2295	2295	0
102	20240603	181200	65555320	2295	2295	2295	2295	0
103	20240603	181100	65555320	2295	2295	2295	2295	0
104	20240603	181000	65555320	2295	2295	2295	2295	0
105	20240603	180900	65555320	2295	2295	2295	2295	0
106	20240603	180800	65555320	2295	2295	2295	2295	0
107	20240603	180700	65555320	2295	2295	2295	2295	0
108	20240603	180600	65555320	2295	2295	2295	2295	0
109	20240603	180500	65555320	2295	2295	2295	2295	0
110	20240603	180400	65555320	2295	2295	2295	2295	0
111	20240603	180300	65555320	2295	2295	2295	2295	0
112	20240603	180200	65555320	2295	2295	2295	2295	0
113	20240603	180100	65555320	2295	2295	2295	2295	0
114	20240603	180000	65555320	2295	2295	2295	2295	0
115	20240603	175900	65555320	2295	2295	2295	2295	0
116	20240603	175800	65555320	2295	2295	2295	2295	0
117	20240603	175700	65555320	2295	2295	2295	2295	0
118	20240603	175600	65555320	2295	2295	2295	2295	0
119	20240603	175500	65555320	2295	2295	2295	2295	0
120	20240603	175400	65555320	2295	2295	2295	2295	0
121	20240603	175300	65555320	2295	2295	2295	2295	0
122	20240603	175200	65555320	2295	2295	2295	2295	1681
123	20240603	175100	65555320	2295	2295	2295	2295	0
124	20240603	175000	65555320	2295	2295	2295	2295	0
125	20240603	174900	65555320	2295	2295	2295	2295	0
126	20240603	174800	65555320	2295	2295	2295	2295	0
127	20240603	174700	65555320	2295	2295	2295	2295	0
128	20240603	174600	65555320	2295	2295	2295	2295	0
129	20240603	174500	65555320	2295	2295	2295	2295	0
130	20240603	174400	65555320	2295	2295	2295	2295	0
131	20240603	174300	65555320	2295	2295	2295	2295	0
132	20240603	174200	65555320	2295	2295	2295	2295	0
133	20240603	174100	65555320	2295	2295	2295	2295	0
134	20240603	174000	65555320	2295	2295	2295	2295	0
135	20240603	173900	65555320	2295	2295	2295	2295	0
136	20240603	173800	65555320	2295	2295	2295	2295	0
137	20240603	173700	65555320	2295	2295	2295	2295	0
138	20240603	173600	65555320	2295	2295	2295	2295	0
139	20240603	173500	65555320	2295	2295	2295	2295	0
140	20240603	173400	65555320	2295	2295	2295	2295	0
141	20240603	173300	65555320	2295	2295	2295	2295	0
142	20240603	173200	65555320	2295	2295	2295	2295	0
143	20240603	173100	65555320	2295	2295	2295	2295	0
144	20240603	173000	65555320	2295	2295	2295	2295	0
145	20240603	172900	65555320	2295	2295	2295	2295	0
146	20240603	172800	65555320	2295	2295	2295	2295	0
147	20240603	172700	65555320	2295	2295	2295	2295	0
148	20240603	172600	65555320	2295	2295	2295	2295	0
149	20240603	172500	65555320	2295	2295	2295	2295	0
150	20240603	172400	65555320	2295	2295	2295	2295	0
151	20240603	172300	65555320	2295	2295	2295	2295	0
152	20240603	172200	65555320	2295	2295	2295	2295	1681
153	20240603	172100	65555320	2295	2295	2295	2295	0
154	20240603	172000	65555320	2295	2295	2295	2295	0
155	20240603	171900	65555320	2295	2295	2295	2295	0
156	20240603	171800	65555320	2295	2295	2295	2295	0
157	20240603	171700	65555320	2295	2295	2295	2295	0
158	20240603	171600	65555320	2295	2295	2295	2295	0
159	20240603	171500	65555320	2295	2295	2295	2295	0
160	20240603	171400	65555320	2295	2295	2295	2295	0
161	20240603	171300	65555320	2295	2295	2295	2295	0
162	20240603	171200	65555320	2295	2295	2295	2295	0
163	20240603	171100	65555320	2295	2295	2295	2295	0
164	20240603	171000	65555320	2295	2295	2295	2295	0
165	20240603	170900	65555320	2295	2295	2295	2295	0
166	20240603	170800	65555320	2295	2295	2295	2295	0
167	20240603	170700	65555320	2295	2295	2295	2295	0
168	20240603	170600	65555320	2295	2295	2295	2295	0
169	20240603	170500	65555320	2295	2295	2295	2295	0
170	20240603	170400	65555320	2295	2295	2295	2295	0
171	20240603	170300	65555320	2295	2295	2295	2295	0
172	20240603	170200	65555320	2295	2295	2295	2295	0
173	20240603	170100	65555320	2295	2295	2295	2295	0
174	20240603	170000	65555320	2295	2295	2295	2295	0
175	20240603	165900	65555320	2295	2295	2295	2295	0
176	20240603	165800	65555320	2295	2295	2295	2295	0
177	20240603	165700	65555320	2295	2295	2295	2295	0
178	20240603	165600	65555320	2295	2295	2295	2295	0
179	20240603	165500	65555320	2295	2295	2295	2295	0
180	20240603	165400	65555320	2295	2295	2295	2295	0
181	20240603	165300	65555320	2295	2295	2295	2295	0
182	20240603	165200	65555320	2295	2295	2295	2295	1681
183	20240603	165100	65555320	2295	2295	2295	2295	0
184	20240603	165000	65555320	2295	2295	2295	2295	0
185	20240603	164900	65555320	2295	2295	2295	2295	0
186	20240603	164800	65555320	2295	2295	2295	2295	0
187	20240603	164700	65555320	2295	2295	2295	2295	0
188	20240603	164600	65555320	2295	2295	2295	2295	0
189	20240603	164500	65555320	2295	2295	2295	2295	0
190	20240603	164400	65555320	2295	2295	2295	2295	0
191	20240603	164300	65555320	2295	2295	2295	2295	0
192	20240603	164200	65555320	2295	2295	2295	2295	0
193	20240603	164100	65555320	2295	2295	2295	2295	0
194	20240603	164000	65555320	2295	2295	2295	2295	0
195	20240603	163900	65555320	2295	2295	2295	2295	0
196	20240603	163800	65555320	2295	2295	2295	2295	0
197	20240603	163700	65555320	2295	2295	2295	2295	0
198	20240603	163600	65555320	2295	2295	2295	2295	0
199	20240603	163500	65555320	2295	2295	2295	2295	0
200	20240603	163400	65555320	2295	2295	2295	2295	0
201	20240603	163300	65555320	2295	2295	2295	2295	0
202	20240603	163200	65555320	2295	2295	2295	2295	0
203	20240603	163100	65555320	2295	2295	2295	2295	0
204	20240603	163000	65555320	2295	2295	2295	2295	0
205	20240603	162900	65555320	2295	2295	2295	2295	0
206	20240603	162800	65555320	2295	2295	2295	2295	0
207	20240603	162700	65555320	2295	2295	2295	2295	0
208	20240603	162600	65555320	2295	2295	2295	2295	0
209	20240603	162500	65555320	2295	2295	2295	2295	0
210	20240603	162400	65555320	2295	2295	2295	2295	0
211	20240603	162300	65555320	2295	2295	2295	2295	0
212	20240603	162200	65555320	2295	2295	2295	2295	1681
213	20240603	162100	65555320	2295	2295	2295	2295	0
214	20240603	162000	65555320	2295	2295	2295	2295	0
215	20240603	161900	65555320	2295	2295	2295	2295	0
216	20240603	161800	65555320	2295	2295	2295	2295	0
217	20240603	161700	65555320	2295	2295	2295	2295	0
218	20240603	161600	65555320	2295	2295	2295	2295	0
219	20240603	161500	65555320	2295	2295	2295	2295	0
220	20240603	161400	65555320	2295	2295	2295	2295	0
221	20240603	161300	65555320	2295	2295	2295	2295	0
222	20240603	161200	65555320	2295	2295	2295	2295	0
223	20240603	161100	65555320	2295	2295	2295	2295	0
224	20240603	161000	65555320	2295	2295	2295	2295	0
225	20240603	160900	65555320	2295	2295	2295	2295	0
226	20240603	160800	65555320	2295	2295	2295	2295	0
227	20240603	160700	65555320	2295	2295	2295	2295	0
228	20240603	160600	65555320	2295	2295	2295	2295	0
229	20240603	160500	65555320	2295	2295	2295	2295	0
230	20240603	160400	65555320	2295	2295	2295	2295	0
231	20240603	160300	65555320	2295	2295	2295	2295	0
232	20240603	160200	65555320	2295	2295	2295	2295	0
233	20240603	160100	65555320	2295	2295	2295	2295	0
234	20240603	160000	65555320	2295	2295	2295	2295	0
235	20240603	155900	65555320	2295	2295	2295	2295	0
236	20240603	155800	65555320	2295	2295	2295	2295	0
237	20240603	155700	65555320	2295	2295	2295	2295	0
238	20240603	155600	65555320	2295	2295	2295	2295	0
239	20240603	155500	65555320	2295	2295	2295	2295	0
240	20240603	155400	65555320	2295	2295	2295	2295	0
241	20240603	155300	65555320	2295	2295	2295	2295	0
242	20240603	155200	65555320	2295	2295	2295	2295	1681
243	20240603	155100	65555320	2295	2295	2295	2295	0
244	20240603	155000	65555320	2295	2295	2295	2295	0
245	20240603	154900	65555320	2295	2295	2295	2295	0
246	20240603	154800	65555320	2295	2295	2295	2295	0
247	20240603	154700	65555320	2295	2295	2295	2295	0
248	20240603	154600	65555320	2295	2295	2295	2295	0
249	20240603	154500	65555320	2295	2295	2295	2295	0
250	20240603	154400	65555320	2295	2295	2295	2295	0
251	20240603	154300	65555320	2295	2295	2295	2295	0
252	20240603	154200	65555320	2295	2295	2295	2295	0
253	20240603	154100	65555320	2295	2295	2295	2295	0
254	20240603	154000	65555320	2295	2295	2295	2295	0
255	20240603	153900	65555320	2295	2295	2295	2295	0
256	20240603	153800	65555320	2295	2295	2295	2295	0
257	20240603	153700	65555320	2295	2295	2295	2295	0
258	20240603	153600	65555320	2295	2295	2295	2295	0
259	20240603	153500	65555320	2295	2295	2295	2295	0
260	20240603	153400	65555320	2295	2295	2295	2295	0
261	20240603	153300	65555320	2295	2295	2295	2295	0
262	20240603	153200	65555320	2295	2295	2295	2295	0
263	20240603	153100	65555320	2295	2295	2295	2295	0
264	20240603	153000	65555320	2295	2295	2295	2295	1681
265	20240603	152900	61697425	2275	2275	2275	2275	0
266	20240603	152800	61697425	2275	2275	2275	2275	0
267	20240603	152700	61697425	2275	2275	2275	2275	0
268	20240603	152600	61697425	2275	2275	2275	2275	0
269	20240603	152500	61697425	2275	2275	2275	2275	0
270	20240603	152400	61697425	2275	2275	2275	2275	0
271	20240603	152300	61697425	2275	2275	2275	2275	0
272	20240603	152200	61697425	2275	2275	2275	2275	0
273	20240603	152100	61697425	2275	2275	2275	2275	0
274	20240603	152000	61697425	2275	2275	2275	2275	0
275	20240603	151900	61697425	2275	2275	2275	2275	0
276	20240603	151800	61697425	2275	2275	2275	2275	9
277	20240603	151700	61676950	2275	2275	2275	2275	0
278	20240603	151600	61676950	2275	2275	2275	2275	9
279	20240603	151500	61656475	2275	2275	2275	2275	9
280	20240603	151400	61636000	2275	2275	2275	2275	9
281	20240603	151300	61615525	2270	2280	2280	2270	436
282	20240603	151200	60624375	2285	2285	2285	2285	0
283	20240603	151100	60624375	2285	2280	2285	2280	154
284	20240603	151000	60272530	2280	2280	2280	2280	8
285	20240603	150900	60254290	2280	2280	2280	2280	18
286	20240603	150800	60213250	2280	2280	2280	2280	0
287	20240603	150700	60213250	2280	2280	2280	2280	9
288	20240603	150600	60192730	2280	2280	2280	2280	0
289	20240603	150500	60192730	2280	2280	2280	2280	9
290	20240603	150400	60172210	2280	2280	2280	2280	9
291	20240603	150300	60151690	2280	2280	2280	2280	0
292	20240603	150200	60151690	2280	2280	2280	2280	9
293	20240603	150100	60131170	2280	2280	2280	2280	43
294	20240603	150000	60033130	2280	2280	2280	2280	51
295	20240603	145900	59916850	2280	2280	2280	2280	0
296	20240603	145800	59916850	2280	2280	2280	2280	9
297	20240603	145700	59896330	2280	2280	2280	2280	0
298	20240603	145600	59896330	2280	2280	2280	2280	9
299	20240603	145500	59875810	2280	2280	2280	2280	0
300	20240603	145400	59875810	2280	2280	2280	2280	9
301	20240603	145300	59855290	2280	2280	2280	2280	0
302	20240603	145200	59855290	2280	2280	2280	2280	447
303	20240603	145100	58836130	2285	2285	2285	2285	10
304	20240603	145000	58813280	2285	2285	2285	2285	99
305	20240603	144900	58587065	2280	2280	2280	2280	10
306	20240603	144800	58564265	2275	2275	2275	2275	10
307	20240603	144700	58541515	2275	2275	2275	2275	0
308	20240603	144600	58541515	2275	2275	2275	2275	0
309	20240603	144500	58541515	2275	2285	2285	2275	11
310	20240603	144400	58516475	2285	2285	2285	2285	1
311	20240603	144300	58514190	2275	2275	2275	2275	10
312	20240603	144200	58491440	2275	2275	2275	2275	0
313	20240603	144100	58491440	2275	2275	2275	2275	10
314	20240603	144000	58468690	2275	2275	2275	2275	10
315	20240603	143900	58445940	2275	2275	2275	2275	0
316	20240603	143800	58445940	2275	2275	2275	2275	10
317	20240603	143700	58423190	2275	2275	2275	2275	0
318	20240603	143600	58423190	2275	2275	2275	2275	10
319	20240603	143500	58400440	2275	2275	2275	2275	0
320	20240603	143400	58400440	2275	2275	2275	2275	10
321	20240603	143300	58377690	2275	2275	2275	2275	0
322	20240603	143200	58377690	2275	2275	2275	2275	10
323	20240603	143100	58354940	2295	2295	2295	2295	145
324	20240603	143000	58022165	2275	2275	2275	2275	10
325	20240603	142900	57999415	2295	2295	2295	2295	207
326	20240603	142800	57524350	2290	2290	2290	2290	10
327	20240603	142700	57501450	2290	2290	2290	2290	10
328	20240603	142600	57478550	2295	2295	2295	2295	145
329	20240603	142500	57145775	2290	2290	2290	2290	10
330	20240603	142400	57122875	2295	2295	2295	2295	1
331	20240603	142300	57120580	2290	2290	2290	2290	27
332	20240603	142200	57058750	2290	2290	2290	2290	25
333	20240603	142100	57001500	2290	2290	2290	2290	119
334	20240603	142000	56728990	2275	2275	2275	2275	0
335	20240603	141900	56728990	2275	2275	2275	2275	10
336	20240603	141800	56706240	2275	2275	2275	2275	0
337	20240603	141700	56706240	2275	2275	2275	2275	10
338	20240603	141600	56683490	2295	2275	2295	2275	155
339	20240603	141500	56327965	2275	2275	2275	2275	0
340	20240603	141400	56327965	2275	2275	2275	2275	10
341	20240603	141300	56305215	2275	2275	2275	2275	0
342	20240603	141200	56305215	2275	2275	2275	2275	10
343	20240603	141100	56282465	2270	2295	2295	2270	583
344	20240603	141000	54953280	2275	2275	2275	2275	10
345	20240603	140900	54930530	2275	2275	2275	2275	0
346	20240603	140800	54930530	2275	2275	2275	2275	10
347	20240603	140700	54907780	2275	2275	2275	2275	0
348	20240603	140600	54907780	2275	2280	2280	2275	10
349	20240603	140500	54885025	2295	2295	2295	2295	145
350	20240603	140400	54552250	2275	2275	2275	2275	10
351	20240603	140300	54529500	2275	2275	2275	2275	10
352	20240603	140200	54506750	2275	2275	2275	2275	0
353	20240603	140100	54506750	2275	2275	2275	2275	10
354	20240603	140000	54484000	2290	2290	2290	2290	145
355	20240603	135900	54151950	2275	2275	2275	2275	10
356	20240603	135800	54129200	2275	2275	2275	2275	0
357	20240603	135700	54129200	2275	2275	2275	2275	10
358	20240603	135600	54106450	2275	2275	2275	2275	0
359	20240603	135500	54106450	2275	2290	2290	2275	156
360	20240603	135400	53749360	2275	2275	2275	2275	0
361	20240603	135300	53749360	2275	2275	2275	2275	10
362	20240603	135200	53726610	2275	2290	2290	2275	11
363	20240603	135100	53701570	2275	2275	2275	2275	0
364	20240603	135000	53701570	2275	2290	2290	2275	156
365	20240603	134900	53344480	2275	2275	2275	2275	406
366	20240603	134800	52420830	2275	2275	2275	2275	10
367	20240603	134700	52398080	2275	2275	2275	2275	0
368	20240603	134600	52398080	2275	2275	2275	2275	10
369	20240603	134500	52375330	2290	2290	2290	2290	0
370	20240603	134400	52375330	2290	2275	2290	2275	156
371	20240603	134300	52018240	2275	2275	2275	2275	0
372	20240603	134200	52018240	2275	2280	2280	2275	290
373	20240603	134100	51357090	2280	2280	2280	2280	0
374	20240603	134000	51357090	2280	2280	2280	2280	10
375	20240603	133900	51334290	2290	2280	2290	2280	230
376	20240603	133800	50807690	2280	2280	2280	2280	0
377	20240603	133700	50807690	2280	2280	2280	2280	10
378	20240603	133600	50784890	2285	2285	2285	2285	0
379	20240603	133500	50784890	2285	2285	2285	2285	10
380	20240603	133400	50762040	2290	2285	2290	2285	213
381	20240603	133300	50275330	2280	2280	2280	2280	10
382	20240603	133200	50252530	2280	2280	2280	2280	0
383	20240603	133100	50252530	2280	2280	2280	2280	10
384	20240603	133000	50229730	2280	2280	2280	2280	0
385	20240603	132900	50229730	2280	2285	2285	2280	156
386	20240603	132800	49873320	2280	2280	2280	2280	10
387	20240603	132700	49850520	2280	2280	2280	2280	0
388	20240603	132600	49850520	2280	2280	2280	2280	10
389	20240603	132500	49827720	2280	2280	2280	2280	0
390	20240603	132400	49827720	2280	2285	2285	2280	156
391	20240603	132300	49471310	2280	2280	2280	2280	0
392	20240603	132200	49471310	2280	2280	2280	2280	10
393	20240603	132100	49448510	2280	2280	2280	2280	0
394	20240603	132000	49448510	2280	2280	2280	2280	10
395	20240603	131900	49425710	2280	2280	2280	2280	0
396	20240603	131800	49425710	2280	2285	2285	2280	156
397	20240603	131700	49069300	2280	2280	2280	2280	10
398	20240603	131600	49046500	2280	2280	2280	2280	0
399	20240603	131500	49046500	2280	2280	2280	2280	10
400	20240603	131400	49023700	2285	2285	2285	2285	0
401	20240603	131300	49023700	2285	2280	2285	2280	156
402	20240603	131200	48667290	2280	2280	2280	2280	0
403	20240603	131100	48667290	2280	2280	2280	2280	10
404	20240603	131000	48644490	2280	2280	2280	2280	0
405	20240603	130900	48644490	2280	2280	2280	2280	10
406	20240603	130800	48621690	2285	2285	2285	2285	146
407	20240603	130700	48288080	2280	2280	2280	2280	10
408	20240603	130600	48265280	2280	2280	2280	2280	0
409	20240603	130500	48265280	2280	2280	2280	2280	10
410	20240603	130400	48242480	2280	2280	2280	2280	10
411	20240603	130300	48219680	2285	2285	2285	2285	146
412	20240603	130200	47886070	2280	2280	2280	2280	10
413	20240603	130100	47863270	2280	2280	2280	2280	0
414	20240603	130000	47863270	2280	2280	2280	2280	10
415	20240603	125900	47840470	2275	2275	2275	2275	0
416	20240603	125800	47840470	2275	2275	2275	2275	10
417	20240603	125700	47817720	2285	2285	2285	2285	146
418	20240603	125600	47484110	2275	2275	2275	2275	110
419	20240603	125500	47233860	2275	2275	2275	2275	0
420	20240603	125400	47233860	2275	2275	2275	2275	10
421	20240603	125300	47211110	2280	2280	2280	2280	47
422	20240603	125200	47103950	2280	2280	2280	2280	99
423	20240603	125100	46878230	2275	2275	2275	2275	10
424	20240603	125000	46855480	2280	2280	2280	2280	1
425	20240603	124900	46853200	2275	2275	2275	2275	10
426	20240603	124800	46830450	2275	2275	2275	2275	0
427	20240603	124700	46830450	2275	2275	2275	2275	29
428	20240603	124600	46764475	2275	2275	2275	2275	0
429	20240603	124500	46764475	2275	2275	2275	2275	0
430	20240603	124400	46764475	2275	2275	2275	2275	0
431	20240603	124300	46764475	2275	2275	2275	2275	1
432	20240603	124200	46762200	2280	2280	2280	2280	639
433	20240603	124100	45305280	2275	2275	2275	2275	10
434	20240603	124000	45282530	2275	2275	2275	2275	10
435	20240603	123900	45259780	2275	2275	2275	2275	0
436	20240603	123800	45259780	2275	2275	2275	2275	10
437	20240603	123700	45237030	2275	2275	2275	2275	0
438	20240603	123600	45237030	2275	2275	2275	2275	10
439	20240603	123500	45214280	2275	2275	2275	2275	0
440	20240603	123400	45214280	2275	2275	2275	2275	10
441	20240603	123300	45191530	2275	2275	2275	2275	0
442	20240603	123200	45191530	2275	2275	2275	2275	146
443	20240603	123100	44859380	2275	2275	2275	2275	0
444	20240603	123000	44859380	2275	2275	2275	2275	0
445	20240603	122900	44859380	2275	2275	2275	2275	0
446	20240603	122800	44859380	2275	2275	2275	2275	0
447	20240603	122700	44859380	2275	2275	2275	2275	0
448	20240603	122600	44859380	2275	2275	2275	2275	0
449	20240603	122500	44859380	2275	2275	2275	2275	0
450	20240603	122400	44859380	2275	2275	2275	2275	0
451	20240603	122300	44859380	2275	2275	2275	2275	0
452	20240603	122200	44859380	2275	2275	2275	2275	0
453	20240603	122100	44859380	2275	2275	2275	2275	0
454	20240603	122000	44859380	2275	2275	2275	2275	0
455	20240603	121900	44859380	2275	2275	2275	2275	0
456	20240603	121800	44859380	2275	2275	2275	2275	0
457	20240603	121700	44859380	2275	2275	2275	2275	0
458	20240603	121600	44859380	2275	2275	2275	2275	0
459	20240603	121500	44859380	2275	2275	2275	2275	0
460	20240603	121400	44859380	2275	2275	2275	2275	221
461	20240603	121300	44356605	2275	2275	2275	2275	0
462	20240603	121200	44356605	2275	2275	2275	2275	0
463	20240603	121100	44356605	2275	2275	2275	2275	0
464	20240603	121000	44356605	2275	2275	2275	2275	0
465	20240603	120900	44356605	2275	2275	2275	2275	0
466	20240603	120800	44356605	2275	2275	2275	2275	243
467	20240603	120700	43803780	2270	2270	2270	2270	0
468	20240603	120600	43803780	2270	2270	2270	2270	0
469	20240603	120500	43803780	2270	2270	2270	2270	0
470	20240603	120400	43803780	2270	2270	2270	2270	0
471	20240603	120300	43803780	2270	2270	2270	2270	0
472	20240603	120200	43803780	2270	2270	2270	2270	0
473	20240603	120100	43803780	2270	2270	2270	2270	0
474	20240603	120000	43803780	2270	2270	2270	2270	0
475	20240603	115900	43803780	2270	2270	2270	2270	0
476	20240603	115800	43803780	2270	2270	2270	2270	0
477	20240603	115700	43803780	2270	2270	2270	2270	400
478	20240603	115600	42895780	2270	2270	2270	2270	0
479	20240603	115500	42895780	2270	2270	2270	2270	0
480	20240603	115400	42895780	2270	2270	2270	2270	0
481	20240603	115300	42895780	2270	2270	2270	2270	0
482	20240603	115200	42895780	2270	2270	2270	2270	0
483	20240603	115100	42895780	2270	2270	2270	2270	0
484	20240603	115000	42895780	2270	2270	2270	2270	0
485	20240603	114900	42895780	2270	2270	2270	2270	0
486	20240603	114800	42895780	2270	2270	2270	2270	0
487	20240603	114700	42895780	2270	2270	2270	2270	0
488	20240603	114600	42895780	2270	2270	2270	2270	0
489	20240603	114500	42895780	2270	2270	2270	2270	0
490	20240603	114400	42895780	2270	2270	2270	2270	0
491	20240603	114300	42895780	2270	2270	2270	2270	0
492	20240603	114200	42895780	2270	2270	2270	2270	0
493	20240603	114100	42895780	2270	2270	2270	2270	0
494	20240603	114000	42895780	2270	2270	2270	2270	0
495	20240603	113900	42895780	2270	2270	2270	2270	0
496	20240603	113800	42895780	2270	2270	2270	2270	0
497	20240603	113700	42895780	2270	2270	2270	2270	0
498	20240603	113600	42895780	2270	2270	2270	2270	0
499	20240603	113500	42895780	2270	2270	2270	2270	354
500	20240603	113400	42092200	2270	2270	2270	2270	0
501	20240603	113300	42092200	2270	2270	2270	2270	0
502	20240603	113200	42092200	2270	2270	2270	2270	0
503	20240603	113100	42092200	2270	2270	2270	2270	0
504	20240603	113000	42092200	2270	2270	2270	2270	0
505	20240603	112900	42092200	2270	2270	2270	2270	0
506	20240603	112800	42092200	2270	2270	2270	2270	0
507	20240603	112700	42092200	2270	2270	2270	2270	0
508	20240603	112600	42092200	2270	2270	2270	2270	0
509	20240603	112500	42092200	2270	2270	2270	2270	0
510	20240603	112400	42092200	2270	2270	2270	2270	0
511	20240603	112300	42092200	2270	2270	2270	2270	0
512	20240603	112200	42092200	2270	2270	2270	2270	1920
513	20240603	112100	37733800	2270	2270	2270	2270	0
514	20240603	112000	37733800	2270	2270	2270	2270	0
515	20240603	111900	37733800	2270	2270	2270	2270	0
516	20240603	111800	37733800	2270	2270	2270	2270	0
517	20240603	111700	37733800	2270	2270	2270	2270	0
518	20240603	111600	37733800	2270	2270	2270	2270	0
519	20240603	111500	37733800	2270	2270	2270	2270	0
520	20240603	111400	37733800	2270	2270	2270	2270	0
521	20240603	111300	37733800	2270	2270	2270	2270	0
522	20240603	111200	37733800	2270	2270	2270	2270	0
523	20240603	111100	37733800	2270	2270	2270	2270	0
524	20240603	111000	37733800	2270	2270	2270	2270	281
525	20240603	110900	37095930	2270	2270	2270	2270	0
526	20240603	110800	37095930	2270	2270	2270	2270	0
527	20240603	110700	37095930	2270	2270	2270	2270	0
528	20240603	110600	37095930	2270	2270	2270	2270	0
529	20240603	110500	37095930	2270	2270	2270	2270	0
530	20240603	110400	37095930	2270	2270	2270	2270	0
531	20240603	110300	37095930	2270	2270	2270	2270	200
532	20240603	110200	36641930	2270	2270	2270	2270	0
533	20240603	110100	36641930	2270	2270	2270	2270	300
534	20240603	110000	35960930	2265	2265	2265	2265	0
535	20240603	105900	35960930	2265	2265	2265	2265	0
536	20240603	105800	35960930	2265	2265	2265	2265	0
537	20240603	105700	35960930	2265	2265	2265	2265	0
538	20240603	105600	35960930	2265	2265	2265	2265	0
539	20240603	105500	35960930	2265	2265	2265	2265	0
540	20240603	105400	35960930	2265	2265	2265	2265	0
541	20240603	105300	35960930	2265	2265	2265	2265	0
542	20240603	105200	35960930	2265	2265	2265	2265	0
543	20240603	105100	35960930	2265	2265	2265	2265	0
544	20240603	105000	35960930	2265	2265	2265	2265	0
545	20240603	104900	35960930	2265	2265	2265	2265	0
546	20240603	104800	35960930	2265	2265	2265	2265	0
547	20240603	104700	35960930	2265	2265	2265	2265	0
548	20240603	104600	35960930	2265	2265	2265	2265	0
549	20240603	104500	35960930	2265	2265	2265	2265	0
550	20240603	104400	35960930	2265	2265	2265	2265	4
551	20240603	104300	35951870	2270	2270	2270	2270	0
552	20240603	104200	35951870	2270	2270	2270	2270	0
553	20240603	104100	35951870	2270	2270	2270	2270	0
554	20240603	104000	35951870	2270	2275	2275	2270	2181
555	20240603	103900	30997865	2275	2275	2275	2275	0
556	20240603	103800	30997865	2275	2275	2275	2275	10
557	20240603	103700	30975115	2275	2275	2275	2275	0
558	20240603	103600	30975115	2275	2275	2275	2275	10
559	20240603	103500	30952365	2275	2275	2275	2275	0
560	20240603	103400	30952365	2275	2275	2275	2275	210
561	20240603	103300	30474615	2275	2275	2275	2275	0
562	20240603	103200	30474615	2275	2275	2275	2275	10
563	20240603	103100	30451865	2280	2280	2280	2280	1
564	20240603	103000	30449585	2275	2275	2275	2275	133
565	20240603	102900	30147010	2270	2270	2270	2270	0
566	20240603	102800	30147010	2270	2270	2270	2270	0
567	20240603	102700	30147010	2270	2270	2270	2270	0
568	20240603	102600	30147010	2270	2270	2270	2270	0
569	20240603	102500	30147010	2270	2270	2270	2270	0
570	20240603	102400	30147010	2270	2270	2270	2270	418
571	20240603	102300	29198150	2275	2275	2275	2275	0
572	20240603	102200	29198150	2275	2275	2275	2275	0
573	20240603	102100	29198150	2275	2275	2275	2275	0
574	20240603	102000	29198150	2275	2275	2275	2275	0
575	20240603	101900	29198150	2275	2275	2275	2275	0
576	20240603	101800	29198150	2275	2275	2275	2275	2
577	20240603	101700	29193600	2275	2275	2275	2275	0
578	20240603	101600	29193600	2275	2275	2275	2275	3
579	20240603	101500	29186775	2275	2275	2275	2275	1
580	20240603	101400	29184500	2270	2270	2270	2270	0
581	20240603	101300	29184500	2270	2270	2270	2270	0
582	20240603	101200	29184500	2270	2270	2270	2270	0
583	20240603	101100	29184500	2270	2270	2270	2270	452
584	20240603	101000	28158460	2270	2270	2270	2270	37
585	20240603	100900	28074470	2275	2275	2275	2275	0
586	20240603	100800	28074470	2275	2275	2275	2275	0
587	20240603	100700	28074470	2275	2275	2275	2275	0
588	20240603	100600	28074470	2275	2280	2280	2275	720
589	20240603	100500	26432875	2280	2280	2280	2280	240
590	20240603	100400	25885675	2280	2275	2280	2275	423
591	20240603	100300	24922075	2275	2275	2275	2275	0
592	20240603	100200	24922075	2275	2275	2275	2275	0
593	20240603	100100	24922075	2275	2275	2275	2275	2
594	20240603	100000	24917525	2270	2270	2270	2270	82
595	20240603	095900	24731385	2270	2270	2270	2270	1
596	20240603	095800	24729115	2270	2270	2270	2270	0
597	20240603	095700	24729115	2270	2270	2270	2270	0
598	20240603	095600	24729115	2270	2270	2270	2270	0
599	20240603	095500	24729115	2270	2270	2270	2270	2
600	20240603	095400	24724575	2270	2270	2270	2270	0
601	20240603	095300	24724575	2270	2270	2270	2270	0
602	20240603	095200	24724575	2270	2270	2270	2270	0
603	20240603	095100	24724575	2270	2270	2270	2270	0
604	20240603	095000	24724575	2270	2270	2270	2270	682
605	20240603	094900	23176435	2270	2270	2270	2270	756
606	20240603	094800	21460315	2265	2265	2265	2265	0
607	20240603	094700	21460315	2265	2265	2265	2265	0
608	20240603	094600	21460315	2265	2265	2265	2265	0
609	20240603	094500	21460315	2265	2265	2265	2265	0
610	20240603	094400	21460315	2265	2265	2265	2265	0
611	20240603	094300	21460315	2265	2265	2265	2265	0
612	20240603	094200	21460315	2265	2265	2265	2265	0
613	20240603	094100	21460315	2265	2265	2265	2265	0
614	20240603	094000	21460315	2265	2265	2265	2265	0
615	20240603	093900	21460315	2265	2265	2265	2265	0
616	20240603	093800	21460315	2265	2265	2265	2265	0
617	20240603	093700	21460315	2265	2265	2265	2265	0
618	20240603	093600	21460315	2265	2265	2265	2265	0
619	20240603	093500	21460315	2265	2265	2265	2265	0
620	20240603	093400	21460315	2265	2265	2265	2265	0
621	20240603	093300	21460315	2265	2265	2265	2265	281
622	20240603	093200	20823850	2265	2275	2275	2265	1219
623	20240603	093100	18055625	2275	2275	2275	2275	10
624	20240603	093000	18032875	2275	2275	2275	2275	382
625	20240603	092900	17163825	2275	2275	2275	2275	628
626	20240603	092800	15735125	2275	2275	2275	2275	10
627	20240603	092700	15712375	2275	2275	2275	2275	0
628	20240603	092600	15712375	2275	2275	2275	2275	10
629	20240603	092500	15689625	2275	2275	2275	2275	0
630	20240603	092400	15689625	2275	2275	2275	2275	10
631	20240603	092300	15666875	2275	2275	2275	2275	0
632	20240603	092200	15666875	2275	2275	2275	2275	10
633	20240603	092100	15644125	2275	2275	2275	2275	0
634	20240603	092000	15644125	2275	2275	2275	2275	10
635	20240603	091900	15621375	2280	2280	2280	2280	147
636	20240603	091800	15286215	2285	2285	2285	2285	0
637	20240603	091700	15286215	2285	2285	2285	2285	0
638	20240603	091600	15286215	2285	2280	2285	2280	37
639	20240603	091500	15201850	2275	2280	2280	2275	2001
640	20240603	091400	10639575	2275	2280	2280	2275	1093
641	20240603	091300	8148120	2275	2275	2275	2275	211
642	20240603	091200	7668095	2275	2275	2275	2275	0
643	20240603	091100	7668095	2275	2275	2275	2275	10
644	20240603	091000	7645345	2270	2270	2270	2270	0
645	20240603	090900	7645345	2270	2270	2270	2270	0
646	20240603	090800	7645345	2270	2270	2270	2270	0
647	20240603	090700	7645345	2270	2270	2270	2270	0
648	20240603	090600	7645345	2270	2270	2270	2270	483
649	20240603	090500	6548935	2270	2265	2270	2265	541
650	20240603	090400	5323565	2265	2265	2265	2265	0
651	20240603	090300	5323565	2265	2265	2265	2265	1031
652	20240603	090200	2988350	2270	2270	2270	2270	190
653	20240603	090100	2557050	2265	2265	2265	2265	1
654	20240603	090000	2554785	2265	2265	2265	2265	985