KissMeData/003470/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	184000	160234885	2715	2715	2715	2715	1961
3	20240605	183900	160234885	2715	2715	2715	2715	0
4	20240605	183800	160234885	2715	2715	2715	2715	0
5	20240605	183700	160234885	2715	2715	2715	2715	0
6	20240605	183600	160234885	2715	2715	2715	2715	0
7	20240605	183500	160234885	2715	2715	2715	2715	0
8	20240605	183400	160234885	2715	2715	2715	2715	0
9	20240605	183300	160234885	2715	2715	2715	2715	0
10	20240605	183200	160234885	2715	2715	2715	2715	0
11	20240605	183100	160234885	2715	2715	2715	2715	0
12	20240605	183000	160234885	2715	2715	2715	2715	0
13	20240605	182900	160234885	2715	2715	2715	2715	0
14	20240605	182800	160234885	2715	2715	2715	2715	0
15	20240605	182700	160234885	2715	2715	2715	2715	0
16	20240605	182600	160234885	2715	2715	2715	2715	0
17	20240605	182500	160234885	2715	2715	2715	2715	0
18	20240605	182400	160234885	2715	2715	2715	2715	0
19	20240605	182300	160234885	2715	2715	2715	2715	0
20	20240605	182200	160234885	2715	2715	2715	2715	0
21	20240605	182100	160234885	2715	2715	2715	2715	0
22	20240605	182000	160234885	2715	2715	2715	2715	0
23	20240605	181900	160234885	2715	2715	2715	2715	0
24	20240605	181800	160234885	2715	2715	2715	2715	0
25	20240605	181700	160234885	2715	2715	2715	2715	0
26	20240605	181600	160234885	2715	2715	2715	2715	0
27	20240605	181500	160234885	2715	2715	2715	2715	0
28	20240605	181400	160234885	2715	2715	2715	2715	0
29	20240605	181300	160234885	2715	2715	2715	2715	0
30	20240605	181200	160234885	2715	2715	2715	2715	0
31	20240605	181100	160234885	2715	2715	2715	2715	0
32	20240605	181000	160234885	2715	2715	2715	2715	1961
33	20240605	180900	160234885	2715	2715	2715	2715	0
34	20240605	180800	160234885	2715	2715	2715	2715	0
35	20240605	180700	160234885	2715	2715	2715	2715	0
36	20240605	180600	160234885	2715	2715	2715	2715	0
37	20240605	180500	160234885	2715	2715	2715	2715	0
38	20240605	180400	160234885	2715	2715	2715	2715	0
39	20240605	180300	160234885	2715	2715	2715	2715	0
40	20240605	180200	160234885	2715	2715	2715	2715	0
41	20240605	180100	160234885	2715	2715	2715	2715	0
42	20240605	180000	160234885	2715	2715	2715	2715	0
43	20240605	175900	160234885	2715	2715	2715	2715	0
44	20240605	175800	160234885	2715	2715	2715	2715	0
45	20240605	175700	160234885	2715	2715	2715	2715	0
46	20240605	175600	160234885	2715	2715	2715	2715	0
47	20240605	175500	160234885	2715	2715	2715	2715	0
48	20240605	175400	160234885	2715	2715	2715	2715	0
49	20240605	175300	160234885	2715	2715	2715	2715	0
50	20240605	175200	160234885	2715	2715	2715	2715	0
51	20240605	175100	160234885	2715	2715	2715	2715	0
52	20240605	175000	160234885	2715	2715	2715	2715	0
53	20240605	174900	160234885	2715	2715	2715	2715	0
54	20240605	174800	160234885	2715	2715	2715	2715	0
55	20240605	174700	160234885	2715	2715	2715	2715	0
56	20240605	174600	160234885	2715	2715	2715	2715	0
57	20240605	174500	160234885	2715	2715	2715	2715	0
58	20240605	174400	160234885	2715	2715	2715	2715	0
59	20240605	174300	160234885	2715	2715	2715	2715	0
60	20240605	174200	160234885	2715	2715	2715	2715	0
61	20240605	174100	160234885	2715	2715	2715	2715	0
62	20240605	174000	160234885	2715	2715	2715	2715	1961
63	20240605	173900	160234885	2715	2715	2715	2715	0
64	20240605	173800	160234885	2715	2715	2715	2715	0
65	20240605	173700	160234885	2715	2715	2715	2715	0
66	20240605	173600	160234885	2715	2715	2715	2715	0
67	20240605	173500	160234885	2715	2715	2715	2715	0
68	20240605	173400	160234885	2715	2715	2715	2715	0
69	20240605	173300	160234885	2715	2715	2715	2715	0
70	20240605	173200	160234885	2715	2715	2715	2715	0
71	20240605	173100	160234885	2715	2715	2715	2715	0
72	20240605	173000	160234885	2715	2715	2715	2715	0
73	20240605	172900	160234885	2715	2715	2715	2715	0
74	20240605	172800	160234885	2715	2715	2715	2715	0
75	20240605	172700	160234885	2715	2715	2715	2715	0
76	20240605	172600	160234885	2715	2715	2715	2715	0
77	20240605	172500	160234885	2715	2715	2715	2715	0
78	20240605	172400	160234885	2715	2715	2715	2715	0
79	20240605	172300	160234885	2715	2715	2715	2715	0
80	20240605	172200	160234885	2715	2715	2715	2715	0
81	20240605	172100	160234885	2715	2715	2715	2715	0
82	20240605	172000	160234885	2715	2715	2715	2715	0
83	20240605	171900	160234885	2715	2715	2715	2715	0
84	20240605	171800	160234885	2715	2715	2715	2715	0
85	20240605	171700	160234885	2715	2715	2715	2715	0
86	20240605	171600	160234885	2715	2715	2715	2715	0
87	20240605	171500	160234885	2715	2715	2715	2715	0
88	20240605	171400	160234885	2715	2715	2715	2715	0
89	20240605	171300	160234885	2715	2715	2715	2715	0
90	20240605	171200	160234885	2715	2715	2715	2715	0
91	20240605	171100	160234885	2715	2715	2715	2715	0
92	20240605	171000	160234885	2715	2715	2715	2715	1961
93	20240605	170900	160234885	2715	2715	2715	2715	0
94	20240605	170800	160234885	2715	2715	2715	2715	0
95	20240605	170700	160234885	2715	2715	2715	2715	0
96	20240605	170600	160234885	2715	2715	2715	2715	0
97	20240605	170500	160234885	2715	2715	2715	2715	0
98	20240605	170400	160234885	2715	2715	2715	2715	0
99	20240605	170300	160234885	2715	2715	2715	2715	0
100	20240605	170200	160234885	2715	2715	2715	2715	0
101	20240605	170100	160234885	2715	2715	2715	2715	0
102	20240605	170000	160234885	2715	2715	2715	2715	0
103	20240605	165900	160234885	2715	2715	2715	2715	0
104	20240605	165800	160234885	2715	2715	2715	2715	0
105	20240605	165700	160234885	2715	2715	2715	2715	0
106	20240605	165600	160234885	2715	2715	2715	2715	0
107	20240605	165500	160234885	2715	2715	2715	2715	0
108	20240605	165400	160234885	2715	2715	2715	2715	0
109	20240605	165300	160234885	2715	2715	2715	2715	0
110	20240605	165200	160234885	2715	2715	2715	2715	0
111	20240605	165100	160234885	2715	2715	2715	2715	0
112	20240605	165000	160234885	2715	2715	2715	2715	0
113	20240605	164900	160234885	2715	2715	2715	2715	0
114	20240605	164800	160234885	2715	2715	2715	2715	0
115	20240605	164700	160234885	2715	2715	2715	2715	0
116	20240605	164600	160234885	2715	2715	2715	2715	0
117	20240605	164500	160234885	2715	2715	2715	2715	0
118	20240605	164400	160234885	2715	2715	2715	2715	0
119	20240605	164300	160234885	2715	2715	2715	2715	0
120	20240605	164200	160234885	2715	2715	2715	2715	0
121	20240605	164100	160234885	2715	2715	2715	2715	0
122	20240605	164000	160234885	2715	2715	2715	2715	1961
123	20240605	163900	160234885	2715	2715	2715	2715	0
124	20240605	163800	160234885	2715	2715	2715	2715	0
125	20240605	163700	160234885	2715	2715	2715	2715	0
126	20240605	163600	160234885	2715	2715	2715	2715	0
127	20240605	163500	160234885	2715	2715	2715	2715	0
128	20240605	163400	160234885	2715	2715	2715	2715	0
129	20240605	163300	160234885	2715	2715	2715	2715	0
130	20240605	163200	160234885	2715	2715	2715	2715	0
131	20240605	163100	160234885	2715	2715	2715	2715	0
132	20240605	163000	160234885	2715	2715	2715	2715	0
133	20240605	162900	160234885	2715	2715	2715	2715	0
134	20240605	162800	160234885	2715	2715	2715	2715	0
135	20240605	162700	160234885	2715	2715	2715	2715	0
136	20240605	162600	160234885	2715	2715	2715	2715	0
137	20240605	162500	160234885	2715	2715	2715	2715	0
138	20240605	162400	160234885	2715	2715	2715	2715	0
139	20240605	162300	160234885	2715	2715	2715	2715	0
140	20240605	162200	160234885	2715	2715	2715	2715	0
141	20240605	162100	160234885	2715	2715	2715	2715	0
142	20240605	162000	160234885	2715	2715	2715	2715	0
143	20240605	161900	160234885	2715	2715	2715	2715	0
144	20240605	161800	160234885	2715	2715	2715	2715	0
145	20240605	161700	160234885	2715	2715	2715	2715	0
146	20240605	161600	160234885	2715	2715	2715	2715	0
147	20240605	161500	160234885	2715	2715	2715	2715	0
148	20240605	161400	160234885	2715	2715	2715	2715	0
149	20240605	161300	160234885	2715	2715	2715	2715	0
150	20240605	161200	160234885	2715	2715	2715	2715	0
151	20240605	161100	160234885	2715	2715	2715	2715	0
152	20240605	161000	160234885	2715	2715	2715	2715	1961
153	20240605	160900	160234885	2715	2715	2715	2715	0
154	20240605	160800	160234885	2715	2715	2715	2715	0
155	20240605	160700	160234885	2715	2715	2715	2715	0
156	20240605	160600	160234885	2715	2715	2715	2715	0
157	20240605	160500	160234885	2715	2715	2715	2715	0
158	20240605	160400	160234885	2715	2715	2715	2715	0
159	20240605	160300	160234885	2715	2715	2715	2715	0
160	20240605	160200	160234885	2715	2715	2715	2715	0
161	20240605	160100	160234885	2715	2715	2715	2715	0
162	20240605	160000	160234885	2715	2715	2715	2715	0
163	20240605	155900	160234885	2715	2715	2715	2715	0
164	20240605	155800	160234885	2715	2715	2715	2715	0
165	20240605	155700	160234885	2715	2715	2715	2715	0
166	20240605	155600	160234885	2715	2715	2715	2715	0
167	20240605	155500	160234885	2715	2715	2715	2715	0
168	20240605	155400	160234885	2715	2715	2715	2715	0
169	20240605	155300	160234885	2715	2715	2715	2715	0
170	20240605	155200	160234885	2715	2715	2715	2715	0
171	20240605	155100	160234885	2715	2715	2715	2715	0
172	20240605	155000	160234885	2715	2715	2715	2715	0
173	20240605	154900	160234885	2715	2715	2715	2715	0
174	20240605	154800	160234885	2715	2715	2715	2715	0
175	20240605	154700	160234885	2715	2715	2715	2715	0
176	20240605	154600	160234885	2715	2715	2715	2715	0
177	20240605	154500	160234885	2715	2715	2715	2715	0
178	20240605	154400	160234885	2715	2715	2715	2715	0
179	20240605	154300	160234885	2715	2715	2715	2715	0
180	20240605	154200	160234885	2715	2715	2715	2715	0
181	20240605	154100	160234885	2715	2715	2715	2715	0
182	20240605	154000	160234885	2715	2715	2715	2715	1961
183	20240605	153900	160234885	2715	2715	2715	2715	0
184	20240605	153800	160234885	2715	2715	2715	2715	0
185	20240605	153700	160234885	2715	2715	2715	2715	0
186	20240605	153600	160234885	2715	2715	2715	2715	0
187	20240605	153500	160234885	2715	2715	2715	2715	0
188	20240605	153400	160234885	2715	2715	2715	2715	0
189	20240605	153300	160234885	2715	2715	2715	2715	0
190	20240605	153200	160234885	2715	2715	2715	2715	0
191	20240605	153100	160234885	2715	2715	2715	2715	0
192	20240605	153000	160234885	2715	2715	2715	2715	1961
193	20240605	152900	154910770	2710	2710	2710	2710	0
194	20240605	152800	154910770	2710	2710	2710	2710	0
195	20240605	152700	154910770	2710	2710	2710	2710	0
196	20240605	152600	154910770	2710	2710	2710	2710	0
197	20240605	152500	154910770	2710	2710	2710	2710	0
198	20240605	152400	154910770	2710	2710	2710	2710	0
199	20240605	152300	154910770	2710	2710	2710	2710	0
200	20240605	152200	154910770	2710	2710	2710	2710	0
201	20240605	152100	154910770	2710	2710	2710	2710	0
202	20240605	152000	154910770	2710	2710	2710	2710	0
203	20240605	151900	154910770	2710	2720	2720	2705	918
204	20240605	151800	152418745	2710	2710	2710	2710	71
205	20240605	151700	152226335	2720	2720	2720	2720	13
206	20240605	151600	152190975	2720	2720	2720	2720	0
207	20240605	151500	152190975	2720	2710	2720	2710	33
208	20240605	151400	152101275	2720	2710	2720	2710	190
209	20240605	151300	151585415	2710	2710	2710	2710	12
210	20240605	151200	151552895	2710	2710	2710	2710	11
211	20240605	151100	151523085	2710	2705	2715	2705	42
212	20240605	151000	151409130	2705	2705	2705	2705	12
213	20240605	150900	151376670	2705	2710	2710	2705	124
214	20240605	150800	151040650	2710	2710	2710	2710	10
215	20240605	150700	151013550	2715	2710	2715	2710	14
216	20240605	150600	150975600	2710	2710	2710	2710	11
217	20240605	150500	150945790	2710	2710	2710	2710	10
218	20240605	150400	150918690	2710	2710	2710	2710	12
219	20240605	150300	150886170	2710	2710	2710	2710	10
220	20240605	150200	150859070	2710	2710	2710	2710	10
221	20240605	150100	150831970	2710	2710	2710	2710	21
222	20240605	150000	150775060	2710	2710	2710	2710	251
223	20240605	145900	150094850	2710	2710	2710	2710	17
224	20240605	145800	150048780	2710	2715	2715	2710	47
225	20240605	145700	149921200	2710	2710	2710	2710	17
226	20240605	145600	149875130	2710	2710	2710	2710	11
227	20240605	145500	149845320	2710	2710	2710	2710	57
228	20240605	145400	149690850	2710	2710	2710	2710	12
229	20240605	145300	149658330	2710	2710	2710	2710	13
230	20240605	145200	149623100	2710	2710	2720	2710	26
231	20240605	145100	149552610	2710	2710	2710	2710	11
232	20240605	145000	149522800	2710	2710	2710	2710	42
233	20240605	144900	149408980	2720	2720	2720	2720	0
234	20240605	144800	149408980	2720	2720	2720	2720	0
235	20240605	144700	149408980	2720	2720	2720	2720	0
236	20240605	144600	149408980	2720	2720	2720	2720	0
237	20240605	144500	149408980	2720	2720	2720	2720	0
238	20240605	144400	149408980	2720	2720	2720	2720	5
239	20240605	144300	149395380	2720	2720	2720	2720	0
240	20240605	144200	149395380	2720	2720	2720	2720	0
241	20240605	144100	149395380	2720	2720	2720	2720	0
242	20240605	144000	149395380	2720	2720	2720	2720	0
243	20240605	143900	149395380	2720	2720	2720	2720	0
244	20240605	143800	149395380	2720	2720	2720	2720	0
245	20240605	143700	149395380	2720	2720	2720	2720	0
246	20240605	143600	149395380	2720	2720	2720	2720	0
247	20240605	143500	149395380	2720	2720	2720	2720	0
248	20240605	143400	149395380	2720	2720	2720	2720	0
249	20240605	143300	149395380	2720	2720	2720	2720	0
250	20240605	143200	149395380	2720	2720	2720	2720	0
251	20240605	143100	149395380	2720	2720	2720	2720	0
252	20240605	143000	149395380	2720	2715	2720	2715	182
253	20240605	142900	148900400	2715	2715	2715	2715	491
254	20240605	142800	147567335	2710	2710	2710	2710	0
255	20240605	142700	147567335	2710	2710	2710	2710	0
256	20240605	142600	147567335	2710	2710	2710	2710	0
257	20240605	142500	147567335	2710	2710	2710	2710	0
258	20240605	142400	147567335	2710	2710	2710	2710	3341
259	20240605	142300	138513225	2710	2710	2710	2710	1204
260	20240605	142200	135250385	2710	2710	2710	2710	2757
261	20240605	142100	127778915	2710	2710	2710	2710	0
262	20240605	142000	127778915	2710	2710	2710	2710	0
263	20240605	141900	127778915	2710	2710	2710	2710	0
264	20240605	141800	127778915	2710	2710	2710	2710	0
265	20240605	141700	127778915	2710	2710	2710	2710	0
266	20240605	141600	127778915	2710	2710	2710	2710	0
267	20240605	141500	127778915	2710	2710	2710	2710	0
268	20240605	141400	127778915	2710	2710	2710	2710	0
269	20240605	141300	127778915	2710	2710	2710	2710	0
270	20240605	141200	127778915	2710	2710	2710	2710	0
271	20240605	141100	127778915	2710	2710	2710	2710	35
272	20240605	141000	127684065	2720	2720	2720	2720	300
273	20240605	140900	126868065	2720	2720	2720	2720	211
274	20240605	140800	126294145	2720	2720	2720	2720	0
275	20240605	140700	126294145	2720	2720	2720	2720	0
276	20240605	140600	126294145	2720	2720	2720	2720	0
277	20240605	140500	126294145	2720	2720	2720	2720	168
278	20240605	140400	125837185	2720	2720	2720	2720	20
279	20240605	140300	125782785	2710	2710	2710	2710	0
280	20240605	140200	125782785	2710	2710	2710	2710	0
281	20240605	140100	125782785	2710	2710	2710	2710	0
282	20240605	140000	125782785	2710	2710	2710	2710	0
283	20240605	135900	125782785	2710	2715	2715	2710	380
284	20240605	135800	124751300	2715	2720	2720	2715	1100
285	20240605	135700	121761760	2720	2720	2720	2720	0
286	20240605	135600	121761760	2720	2720	2720	2720	0
287	20240605	135500	121761760	2720	2720	2720	2720	0
288	20240605	135400	121761760	2720	2720	2720	2720	38
289	20240605	135300	121658400	2725	2725	2725	2725	0
290	20240605	135200	121658400	2725	2725	2725	2725	0
291	20240605	135100	121658400	2725	2725	2725	2725	0
292	20240605	135000	121658400	2725	2720	2725	2720	2724
293	20240605	134900	114247140	2720	2720	2720	2720	0
294	20240605	134800	114247140	2720	2720	2720	2720	0
295	20240605	134700	114247140	2720	2720	2720	2720	0
296	20240605	134600	114247140	2720	2720	2720	2720	1
297	20240605	134500	114244420	2720	2720	2720	2720	0
298	20240605	134400	114244420	2720	2720	2720	2720	3
299	20240605	134300	114236260	2715	2715	2715	2715	14
300	20240605	134200	114198250	2720	2720	2720	2720	0
301	20240605	134100	114198250	2720	2720	2720	2720	73
302	20240605	134000	113999690	2720	2720	2720	2720	0
303	20240605	133900	113999690	2720	2720	2720	2720	0
304	20240605	133800	113999690	2720	2720	2720	2720	589
305	20240605	133700	112397610	2720	2720	2720	2720	0
306	20240605	133600	112397610	2720	2720	2720	2720	0
307	20240605	133500	112397610	2720	2720	2720	2720	0
308	20240605	133400	112397610	2720	2720	2720	2720	1174
309	20240605	133300	109204330	2720	2720	2720	2720	2000
310	20240605	133200	103764330	2720	2720	2720	2720	0
311	20240605	133100	103764330	2720	2720	2720	2720	0
312	20240605	133000	103764330	2720	2720	2720	2720	0
313	20240605	132900	103764330	2720	2720	2720	2720	106
314	20240605	132800	103476010	2720	2720	2720	2720	0
315	20240605	132700	103476010	2720	2720	2720	2720	0
316	20240605	132600	103476010	2720	2720	2720	2720	0
317	20240605	132500	103476010	2720	2720	2720	2720	0
318	20240605	132400	103476010	2720	2720	2720	2720	0
319	20240605	132300	103476010	2720	2720	2720	2720	0
320	20240605	132200	103476010	2720	2720	2720	2720	10
321	20240605	132100	103448810	2720	2720	2720	2720	0
322	20240605	132000	103448810	2720	2720	2720	2720	0
323	20240605	131900	103448810	2720	2720	2720	2720	0
324	20240605	131800	103448810	2720	2720	2720	2720	4591
325	20240605	131700	90961290	2720	2720	2720	2720	0
326	20240605	131600	90961290	2720	2715	2720	2715	2590
327	20240605	131500	83927805	2710	2710	2710	2710	0
328	20240605	131400	83927805	2710	2710	2710	2710	20
329	20240605	131300	83873605	2715	2715	2715	2715	0
330	20240605	131200	83873605	2715	2715	2715	2715	0
331	20240605	131100	83873605	2715	2715	2715	2715	0
332	20240605	131000	83873605	2715	2715	2715	2715	0
333	20240605	130900	83873605	2715	2715	2715	2715	0
334	20240605	130800	83873605	2715	2715	2715	2715	0
335	20240605	130700	83873605	2715	2715	2715	2715	2
336	20240605	130600	83868175	2715	2715	2715	2715	0
337	20240605	130500	83868175	2715	2715	2715	2715	0
338	20240605	130400	83868175	2715	2715	2715	2715	4
339	20240605	130300	83857315	2715	2715	2715	2715	0
340	20240605	130200	83857315	2715	2715	2715	2715	0
341	20240605	130100	83857315	2715	2715	2715	2715	0
342	20240605	130000	83857315	2715	2715	2715	2715	0
343	20240605	125900	83857315	2715	2715	2715	2715	0
344	20240605	125800	83857315	2715	2715	2715	2715	0
345	20240605	125700	83857315	2715	2715	2715	2715	0
346	20240605	125600	83857315	2715	2715	2715	2715	3
347	20240605	125500	83849170	2715	2715	2715	2715	1
348	20240605	125400	83846455	2715	2715	2715	2715	0
349	20240605	125300	83846455	2715	2715	2715	2715	0
350	20240605	125200	83846455	2715	2715	2715	2715	0
351	20240605	125100	83846455	2715	2715	2715	2715	0
352	20240605	125000	83846455	2715	2715	2715	2715	1
353	20240605	124900	83843740	2715	2715	2715	2715	0
354	20240605	124800	83843740	2715	2715	2715	2715	0
355	20240605	124700	83843740	2715	2715	2715	2715	0
356	20240605	124600	83843740	2715	2715	2715	2715	44
357	20240605	124500	83724280	2710	2710	2710	2710	154
358	20240605	124400	83306940	2710	2710	2710	2710	0
359	20240605	124300	83306940	2710	2710	2710	2710	0
360	20240605	124200	83306940	2710	2710	2710	2710	128
361	20240605	124100	82960060	2710	2710	2710	2710	37
362	20240605	124000	82859790	2710	2710	2710	2710	0
363	20240605	123900	82859790	2710	2710	2710	2710	100
364	20240605	123800	82588790	2715	2710	2715	2710	101
365	20240605	123700	82315075	2715	2710	2715	2710	22
366	20240605	123600	82255445	2715	2715	2715	2715	0
367	20240605	123500	82255445	2715	2715	2715	2715	45
368	20240605	123400	82133270	2715	2715	2715	2715	0
369	20240605	123300	82133270	2715	2715	2715	2715	0
370	20240605	123200	82133270	2715	2715	2715	2715	0
371	20240605	123100	82133270	2715	2715	2715	2715	0
372	20240605	123000	82133270	2715	2715	2715	2715	0
373	20240605	122900	82133270	2715	2715	2715	2715	11
374	20240605	122800	82103405	2715	2715	2715	2715	102
375	20240605	122700	81826475	2715	2715	2715	2715	0
376	20240605	122600	81826475	2715	2715	2715	2715	0
377	20240605	122500	81826475	2715	2715	2715	2715	11
378	20240605	122400	81796610	2715	2715	2715	2715	0
379	20240605	122300	81796610	2715	2715	2715	2715	0
380	20240605	122200	81796610	2715	2715	2715	2715	5
381	20240605	122100	81783035	2705	2705	2705	2705	0
382	20240605	122000	81783035	2705	2705	2705	2705	0
383	20240605	121900	81783035	2705	2705	2705	2705	0
384	20240605	121800	81783035	2705	2705	2705	2705	1
385	20240605	121700	81780330	2715	2715	2715	2715	0
386	20240605	121600	81780330	2715	2715	2715	2715	5
387	20240605	121500	81766755	2715	2715	2715	2715	0
388	20240605	121400	81766755	2715	2715	2715	2715	1
389	20240605	121300	81764040	2715	2715	2715	2715	56
390	20240605	121200	81612000	2715	2715	2715	2715	0
391	20240605	121100	81612000	2715	2715	2715	2715	0
392	20240605	121000	81612000	2715	2715	2715	2715	0
393	20240605	120900	81612000	2715	2715	2715	2715	0
394	20240605	120800	81612000	2715	2715	2715	2715	0
395	20240605	120700	81612000	2715	2715	2715	2715	0
396	20240605	120600	81612000	2715	2715	2715	2715	0
397	20240605	120500	81612000	2715	2715	2715	2715	0
398	20240605	120400	81612000	2715	2715	2715	2715	0
399	20240605	120300	81612000	2715	2715	2715	2715	0
400	20240605	120200	81612000	2715	2715	2715	2715	0
401	20240605	120100	81612000	2715	2715	2715	2715	0
402	20240605	120000	81612000	2715	2715	2715	2715	0
403	20240605	115900	81612000	2715	2715	2715	2715	6
404	20240605	115800	81595710	2715	2715	2715	2715	0
405	20240605	115700	81595710	2715	2715	2715	2715	0
406	20240605	115600	81595710	2715	2715	2715	2715	22
407	20240605	115500	81535980	2715	2715	2715	2715	5
408	20240605	115400	81522405	2715	2715	2715	2715	113
409	20240605	115300	81215610	2715	2715	2715	2715	0
410	20240605	115200	81215610	2715	2715	2715	2715	0
411	20240605	115100	81215610	2715	2715	2715	2715	0
412	20240605	115000	81215610	2715	2715	2715	2715	0
413	20240605	114900	81215610	2715	2715	2715	2715	0
414	20240605	114800	81215610	2715	2715	2715	2715	0
415	20240605	114700	81215610	2715	2715	2715	2715	0
416	20240605	114600	81215610	2715	2715	2715	2715	0
417	20240605	114500	81215610	2715	2715	2715	2715	0
418	20240605	114400	81215610	2715	2715	2715	2715	0
419	20240605	114300	81215610	2715	2715	2715	2715	0
420	20240605	114200	81215610	2715	2715	2715	2715	0
421	20240605	114100	81215610	2715	2715	2715	2715	0
422	20240605	114000	81215610	2715	2715	2715	2715	0
423	20240605	113900	81215610	2715	2715	2715	2715	0
424	20240605	113800	81215610	2715	2715	2715	2715	1
425	20240605	113700	81212895	2710	2710	2710	2710	4
426	20240605	113600	81202055	2715	2715	2715	2715	0
427	20240605	113500	81202055	2715	2715	2715	2715	0
428	20240605	113400	81202055	2715	2715	2715	2715	0
429	20240605	113300	81202055	2715	2710	2715	2710	1008
430	20240605	113200	78470270	2710	2710	2710	2710	0
431	20240605	113100	78470270	2710	2710	2710	2710	0
432	20240605	113000	78470270	2710	2710	2710	2710	0
433	20240605	112900	78470270	2710	2710	2710	2710	0
434	20240605	112800	78470270	2710	2710	2710	2710	0
435	20240605	112700	78470270	2710	2710	2710	2710	0
436	20240605	112600	78470270	2710	2710	2710	2710	0
437	20240605	112500	78470270	2710	2710	2710	2710	300
438	20240605	112400	77657270	2710	2710	2710	2710	0
439	20240605	112300	77657270	2710	2710	2710	2710	122
440	20240605	112200	77326650	2710	2710	2710	2710	0
441	20240605	112100	77326650	2710	2715	2715	2710	1405
442	20240605	112000	73519095	2715	2715	2715	2715	0
443	20240605	111900	73519095	2715	2715	2715	2715	0
444	20240605	111800	73519095	2715	2715	2715	2715	0
445	20240605	111700	73519095	2715	2715	2715	2715	0
446	20240605	111600	73519095	2715	2715	2715	2715	0
447	20240605	111500	73519095	2715	2715	2715	2715	0
448	20240605	111400	73519095	2715	2715	2715	2715	3
449	20240605	111300	73510950	2715	2715	2715	2715	10
450	20240605	111200	73483800	2715	2715	2715	2715	0
451	20240605	111100	73483800	2715	2715	2715	2715	0
452	20240605	111000	73483800	2715	2715	2715	2715	0
453	20240605	110900	73483800	2715	2715	2715	2715	0
454	20240605	110800	73483800	2715	2715	2715	2715	0
455	20240605	110700	73483800	2715	2715	2715	2715	0
456	20240605	110600	73483800	2715	2715	2715	2705	115
457	20240605	110500	73172375	2715	2715	2715	2715	0
458	20240605	110400	73172375	2715	2715	2715	2715	0
459	20240605	110300	73172375	2715	2715	2715	2715	114
460	20240605	110200	72862865	2715	2715	2715	2715	0
461	20240605	110100	72862865	2715	2715	2715	2715	0
462	20240605	110000	72862865	2715	2715	2715	2715	0
463	20240605	105900	72862865	2715	2715	2715	2715	0
464	20240605	105800	72862865	2715	2715	2715	2715	0
465	20240605	105700	72862865	2715	2715	2715	2715	1
466	20240605	105600	72860150	2720	2720	2720	2720	0
467	20240605	105500	72860150	2720	2720	2720	2720	0
468	20240605	105400	72860150	2720	2720	2720	2720	0
469	20240605	105300	72860150	2720	2720	2720	2720	0
470	20240605	105200	72860150	2720	2720	2720	2720	0
471	20240605	105100	72860150	2720	2720	2720	2720	0
472	20240605	105000	72860150	2720	2720	2720	2720	0
473	20240605	104900	72860150	2720	2720	2720	2720	0
474	20240605	104800	72860150	2720	2715	2720	2715	114
475	20240605	104700	72550590	2720	2720	2720	2720	488
476	20240605	104600	71223230	2715	2705	2715	2705	403
477	20240605	104500	70129385	2715	2715	2715	2715	1
478	20240605	104400	70126670	2705	2705	2710	2705	7725
479	20240605	104300	49229435	2705	2700	2705	2700	56
480	20240605	104200	49078155	2705	2705	2705	2700	53
481	20240605	104100	48935040	2705	2705	2705	2705	17
482	20240605	104000	48889055	2700	2700	2705	2700	414
483	20240605	103900	47771235	2705	2705	2705	2705	2
484	20240605	103800	47765825	2705	2705	2705	2705	0
485	20240605	103700	47765825	2705	2705	2705	2700	9
486	20240605	103600	47741505	2705	2705	2705	2705	1
487	20240605	103500	47738800	2705	2705	2705	2705	0
488	20240605	103400	47738800	2705	2705	2705	2705	0
489	20240605	103300	47738800	2705	2705	2705	2705	2
490	20240605	103200	47733390	2705	2705	2705	2705	0
491	20240605	103100	47733390	2705	2705	2705	2705	0
492	20240605	103000	47733390	2705	2705	2705	2705	0
493	20240605	102900	47733390	2705	2705	2705	2705	23
494	20240605	102800	47671175	2705	2705	2705	2705	0
495	20240605	102700	47671175	2705	2705	2705	2705	1
496	20240605	102600	47668470	2705	2705	2705	2705	26
497	20240605	102500	47598140	2705	2700	2705	2695	501
498	20240605	102400	46246490	2695	2700	2705	2695	2656
499	20240605	102300	39080115	2705	2700	2705	2700	2471
500	20240605	102200	32407730	2700	2700	2700	2700	240
501	20240605	102100	31759730	2700	2700	2700	2695	604
502	20240605	102000	30130720	2705	2705	2705	2705	0
503	20240605	101900	30130720	2705	2705	2705	2705	55
504	20240605	101800	29981945	2705	2700	2705	2700	107
505	20240605	101700	29693015	2705	2705	2705	2705	0
506	20240605	101600	29693015	2705	2705	2705	2705	0
507	20240605	101500	29693015	2705	2705	2705	2705	11
508	20240605	101400	29663260	2705	2705	2705	2705	2
509	20240605	101300	29657850	2705	2705	2705	2705	109
510	20240605	101200	29363005	2705	2705	2705	2705	0
511	20240605	101100	29363005	2705	2705	2705	2705	0
512	20240605	101000	29363005	2705	2705	2705	2705	2
513	20240605	100900	29357595	2705	2705	2705	2705	0
514	20240605	100800	29357595	2705	2705	2705	2705	168
515	20240605	100700	28903155	2705	2705	2705	2705	4
516	20240605	100600	28892335	2700	2700	2700	2700	106
517	20240605	100500	28606135	2705	2705	2705	2705	1
518	20240605	100400	28603430	2705	2700	2705	2700	145
519	20240605	100300	28211855	2705	2705	2705	2705	0
520	20240605	100200	28211855	2705	2705	2705	2705	0
521	20240605	100100	28211855	2705	2705	2705	2705	5
522	20240605	100000	28198330	2705	2705	2705	2705	0
523	20240605	095900	28198330	2705	2705	2705	2705	7
524	20240605	095800	28179395	2705	2700	2705	2700	196
525	20240605	095700	27650135	2700	2700	2700	2700	0
526	20240605	095600	27650135	2700	2700	2700	2700	9
527	20240605	095500	27625835	2700	2700	2700	2700	112
528	20240605	095400	27323435	2700	2700	2700	2700	4
529	20240605	095300	27312635	2700	2700	2700	2700	11
530	20240605	095200	27282935	2700	2700	2700	2700	198
531	20240605	095100	26748335	2705	2705	2705	2705	2
532	20240605	095000	26742925	2705	2705	2705	2705	1111
533	20240605	094900	23737670	2705	2705	2705	2705	1111
534	20240605	094800	20732415	2705	2705	2705	2705	2
535	20240605	094700	20727005	2705	2705	2705	2705	22
536	20240605	094600	20667495	2705	2700	2705	2700	115
537	20240605	094500	20356920	2705	2705	2705	2705	1
538	20240605	094400	20354215	2705	2705	2705	2705	386
539	20240605	094300	19310085	2700	2700	2700	2700	479
540	20240605	094200	18016785	2705	2705	2705	2705	0
541	20240605	094100	18016785	2705	2705	2705	2700	78
542	20240605	094000	17806125	2705	2705	2705	2705	11
543	20240605	093900	17776370	2705	2705	2705	2705	0
544	20240605	093800	17776370	2705	2705	2705	2705	0
545	20240605	093700	17776370	2705	2705	2705	2705	1
546	20240605	093600	17773665	2705	2705	2705	2705	0
547	20240605	093500	17773665	2705	2705	2705	2705	0
548	20240605	093400	17773665	2705	2705	2705	2705	0
549	20240605	093300	17773665	2705	2705	2705	2705	0
550	20240605	093200	17773665	2705	2705	2705	2705	133
551	20240605	093100	17413900	2705	2700	2705	2695	3113
552	20240605	093000	9024020	2705	2705	2705	2705	14
553	20240605	092900	8986150	2705	2705	2705	2705	5
554	20240605	092800	8972625	2705	2705	2705	2705	5
555	20240605	092700	8959100	2700	2700	2700	2700	36
556	20240605	092600	8861900	2705	2705	2705	2700	24
557	20240605	092500	8797080	2700	2700	2700	2700	244
558	20240605	092400	8138280	2705	2705	2705	2705	0
559	20240605	092300	8138280	2705	2705	2705	2705	5
560	20240605	092200	8124755	2705	2695	2705	2695	52
561	20240605	092100	7984565	2705	2705	2705	2705	0
562	20240605	092000	7984565	2705	2695	2705	2695	105
563	20240605	091900	7701540	2705	2705	2705	2705	0
564	20240605	091800	7701540	2705	2705	2705	2705	16
565	20240605	091700	7658260	2705	2705	2705	2705	0
566	20240605	091600	7658260	2705	2705	2705	2705	0
567	20240605	091500	7658260	2705	2705	2705	2705	0
568	20240605	091400	7658260	2705	2700	2705	2695	2078
569	20240605	091300	2050775	2705	2705	2705	2700	26
570	20240605	091200	1980545	2705	2705	2705	2705	17
571	20240605	091100	1934560	2710	2710	2710	2710	2
572	20240605	091000	1929140	2710	2710	2710	2705	444
573	20240605	090900	728035	2710	2710	2710	2710	2
574	20240605	090800	722615	2710	2710	2710	2710	0
575	20240605	090700	722615	2710	2710	2710	2710	0
576	20240605	090600	722615	2710	2710	2710	2710	91
577	20240605	090500	476005	2720	2720	2720	2720	0
578	20240605	090400	476005	2720	2720	2720	2720	0
579	20240605	090300	476005	2720	2720	2720	2720	14
580	20240605	090200	437925	2720	2725	2725	2720	3
581	20240605	090100	429760	2720	2720	2720	2720	0
582	20240605	090000	429760	2720	2720	2720	2720	158