KissMeData/017000/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	190300	53697230	2930	2930	2930	2930	1136
3	20240605	190200	53697230	2930	2930	2930	2930	0
4	20240605	190100	53697230	2930	2930	2930	2930	0
5	20240605	190000	53697230	2930	2930	2930	2930	0
6	20240605	185900	53697230	2930	2930	2930	2930	0
7	20240605	185800	53697230	2930	2930	2930	2930	0
8	20240605	185700	53697230	2930	2930	2930	2930	0
9	20240605	185600	53697230	2930	2930	2930	2930	0
10	20240605	185500	53697230	2930	2930	2930	2930	0
11	20240605	185400	53697230	2930	2930	2930	2930	0
12	20240605	185300	53697230	2930	2930	2930	2930	0
13	20240605	185200	53697230	2930	2930	2930	2930	0
14	20240605	185100	53697230	2930	2930	2930	2930	0
15	20240605	185000	53697230	2930	2930	2930	2930	0
16	20240605	184900	53697230	2930	2930	2930	2930	0
17	20240605	184800	53697230	2930	2930	2930	2930	0
18	20240605	184700	53697230	2930	2930	2930	2930	0
19	20240605	184600	53697230	2930	2930	2930	2930	0
20	20240605	184500	53697230	2930	2930	2930	2930	0
21	20240605	184400	53697230	2930	2930	2930	2930	0
22	20240605	184300	53697230	2930	2930	2930	2930	0
23	20240605	184200	53697230	2930	2930	2930	2930	0
24	20240605	184100	53697230	2930	2930	2930	2930	0
25	20240605	184000	53697230	2930	2930	2930	2930	0
26	20240605	183900	53697230	2930	2930	2930	2930	0
27	20240605	183800	53697230	2930	2930	2930	2930	0
28	20240605	183700	53697230	2930	2930	2930	2930	0
29	20240605	183600	53697230	2930	2930	2930	2930	0
30	20240605	183500	53697230	2930	2930	2930	2930	0
31	20240605	183400	53697230	2930	2930	2930	2930	0
32	20240605	183300	53697230	2930	2930	2930	2930	1136
33	20240605	183200	53697230	2930	2930	2930	2930	0
34	20240605	183100	53697230	2930	2930	2930	2930	0
35	20240605	183000	53697230	2930	2930	2930	2930	0
36	20240605	182900	53697230	2930	2930	2930	2930	0
37	20240605	182800	53697230	2930	2930	2930	2930	0
38	20240605	182700	53697230	2930	2930	2930	2930	0
39	20240605	182600	53697230	2930	2930	2930	2930	0
40	20240605	182500	53697230	2930	2930	2930	2930	0
41	20240605	182400	53697230	2930	2930	2930	2930	0
42	20240605	182300	53697230	2930	2930	2930	2930	0
43	20240605	182200	53697230	2930	2930	2930	2930	0
44	20240605	182100	53697230	2930	2930	2930	2930	0
45	20240605	182000	53697230	2930	2930	2930	2930	0
46	20240605	181900	53697230	2930	2930	2930	2930	0
47	20240605	181800	53697230	2930	2930	2930	2930	0
48	20240605	181700	53697230	2930	2930	2930	2930	0
49	20240605	181600	53697230	2930	2930	2930	2930	0
50	20240605	181500	53697230	2930	2930	2930	2930	0
51	20240605	181400	53697230	2930	2930	2930	2930	0
52	20240605	181300	53697230	2930	2930	2930	2930	0
53	20240605	181200	53697230	2930	2930	2930	2930	0
54	20240605	181100	53697230	2930	2930	2930	2930	0
55	20240605	181000	53697230	2930	2930	2930	2930	0
56	20240605	180900	53697230	2930	2930	2930	2930	0
57	20240605	180800	53697230	2930	2930	2930	2930	0
58	20240605	180700	53697230	2930	2930	2930	2930	0
59	20240605	180600	53697230	2930	2930	2930	2930	0
60	20240605	180500	53697230	2930	2930	2930	2930	0
61	20240605	180400	53697230	2930	2930	2930	2930	0
62	20240605	180300	53697230	2930	2930	2930	2930	1136
63	20240605	180200	53697230	2930	2930	2930	2930	0
64	20240605	180100	53697230	2930	2930	2930	2930	0
65	20240605	180000	53697230	2930	2930	2930	2930	0
66	20240605	175900	53697230	2930	2930	2930	2930	0
67	20240605	175800	53697230	2930	2930	2930	2930	0
68	20240605	175700	53697230	2930	2930	2930	2930	0
69	20240605	175600	53697230	2930	2930	2930	2930	0
70	20240605	175500	53697230	2930	2930	2930	2930	0
71	20240605	175400	53697230	2930	2930	2930	2930	0
72	20240605	175300	53697230	2930	2930	2930	2930	0
73	20240605	175200	53697230	2930	2930	2930	2930	0
74	20240605	175100	53697230	2930	2930	2930	2930	0
75	20240605	175000	53697230	2930	2930	2930	2930	0
76	20240605	174900	53697230	2930	2930	2930	2930	0
77	20240605	174800	53697230	2930	2930	2930	2930	0
78	20240605	174700	53697230	2930	2930	2930	2930	0
79	20240605	174600	53697230	2930	2930	2930	2930	0
80	20240605	174500	53697230	2930	2930	2930	2930	0
81	20240605	174400	53697230	2930	2930	2930	2930	0
82	20240605	174300	53697230	2930	2930	2930	2930	0
83	20240605	174200	53697230	2930	2930	2930	2930	0
84	20240605	174100	53697230	2930	2930	2930	2930	0
85	20240605	174000	53697230	2930	2930	2930	2930	0
86	20240605	173900	53697230	2930	2930	2930	2930	0
87	20240605	173800	53697230	2930	2930	2930	2930	0
88	20240605	173700	53697230	2930	2930	2930	2930	0
89	20240605	173600	53697230	2930	2930	2930	2930	0
90	20240605	173500	53697230	2930	2930	2930	2930	0
91	20240605	173400	53697230	2930	2930	2930	2930	0
92	20240605	173300	53697230	2930	2930	2930	2930	1136
93	20240605	173200	53697230	2930	2930	2930	2930	0
94	20240605	173100	53697230	2930	2930	2930	2930	0
95	20240605	173000	53697230	2930	2930	2930	2930	0
96	20240605	172900	53697230	2930	2930	2930	2930	0
97	20240605	172800	53697230	2930	2930	2930	2930	0
98	20240605	172700	53697230	2930	2930	2930	2930	0
99	20240605	172600	53697230	2930	2930	2930	2930	0
100	20240605	172500	53697230	2930	2930	2930	2930	0
101	20240605	172400	53697230	2930	2930	2930	2930	0
102	20240605	172300	53697230	2930	2930	2930	2930	0
103	20240605	172200	53697230	2930	2930	2930	2930	0
104	20240605	172100	53697230	2930	2930	2930	2930	0
105	20240605	172000	53697230	2930	2930	2930	2930	0
106	20240605	171900	53697230	2930	2930	2930	2930	0
107	20240605	171800	53697230	2930	2930	2930	2930	0
108	20240605	171700	53697230	2930	2930	2930	2930	0
109	20240605	171600	53697230	2930	2930	2930	2930	0
110	20240605	171500	53697230	2930	2930	2930	2930	0
111	20240605	171400	53697230	2930	2930	2930	2930	0
112	20240605	171300	53697230	2930	2930	2930	2930	0
113	20240605	171200	53697230	2930	2930	2930	2930	0
114	20240605	171100	53697230	2930	2930	2930	2930	0
115	20240605	171000	53697230	2930	2930	2930	2930	0
116	20240605	170900	53697230	2930	2930	2930	2930	0
117	20240605	170800	53697230	2930	2930	2930	2930	0
118	20240605	170700	53697230	2930	2930	2930	2930	0
119	20240605	170600	53697230	2930	2930	2930	2930	0
120	20240605	170500	53697230	2930	2930	2930	2930	0
121	20240605	170400	53697230	2930	2930	2930	2930	0
122	20240605	170300	53697230	2930	2930	2930	2930	1136
123	20240605	170200	53697230	2930	2930	2930	2930	0
124	20240605	170100	53697230	2930	2930	2930	2930	0
125	20240605	170000	53697230	2930	2930	2930	2930	0
126	20240605	165900	53697230	2930	2930	2930	2930	0
127	20240605	165800	53697230	2930	2930	2930	2930	0
128	20240605	165700	53697230	2930	2930	2930	2930	0
129	20240605	165600	53697230	2930	2930	2930	2930	0
130	20240605	165500	53697230	2930	2930	2930	2930	0
131	20240605	165400	53697230	2930	2930	2930	2930	0
132	20240605	165300	53697230	2930	2930	2930	2930	0
133	20240605	165200	53697230	2930	2930	2930	2930	0
134	20240605	165100	53697230	2930	2930	2930	2930	0
135	20240605	165000	53697230	2930	2930	2930	2930	0
136	20240605	164900	53697230	2930	2930	2930	2930	0
137	20240605	164800	53697230	2930	2930	2930	2930	0
138	20240605	164700	53697230	2930	2930	2930	2930	0
139	20240605	164600	53697230	2930	2930	2930	2930	0
140	20240605	164500	53697230	2930	2930	2930	2930	0
141	20240605	164400	53697230	2930	2930	2930	2930	0
142	20240605	164300	53697230	2930	2930	2930	2930	0
143	20240605	164200	53697230	2930	2930	2930	2930	0
144	20240605	164100	53697230	2930	2930	2930	2930	0
145	20240605	164000	53697230	2930	2930	2930	2930	0
146	20240605	163900	53697230	2930	2930	2930	2930	0
147	20240605	163800	53697230	2930	2930	2930	2930	0
148	20240605	163700	53697230	2930	2930	2930	2930	0
149	20240605	163600	53697230	2930	2930	2930	2930	0
150	20240605	163500	53697230	2930	2930	2930	2930	0
151	20240605	163400	53697230	2930	2930	2930	2930	0
152	20240605	163300	53697230	2930	2930	2930	2930	1136
153	20240605	163200	53697230	2930	2930	2930	2930	0
154	20240605	163100	53697230	2930	2930	2930	2930	0
155	20240605	163000	53697230	2930	2930	2930	2930	0
156	20240605	162900	53697230	2930	2930	2930	2930	0
157	20240605	162800	53697230	2930	2930	2930	2930	0
158	20240605	162700	53697230	2930	2930	2930	2930	0
159	20240605	162600	53697230	2930	2930	2930	2930	0
160	20240605	162500	53697230	2930	2930	2930	2930	0
161	20240605	162400	53697230	2930	2930	2930	2930	0
162	20240605	162300	53697230	2930	2930	2930	2930	0
163	20240605	162200	53697230	2930	2930	2930	2930	0
164	20240605	162100	53697230	2930	2930	2930	2930	0
165	20240605	162000	53697230	2930	2930	2930	2930	0
166	20240605	161900	53697230	2930	2930	2930	2930	0
167	20240605	161800	53697230	2930	2930	2930	2930	0
168	20240605	161700	53697230	2930	2930	2930	2930	0
169	20240605	161600	53697230	2930	2930	2930	2930	0
170	20240605	161500	53697230	2930	2930	2930	2930	0
171	20240605	161400	53697230	2930	2930	2930	2930	0
172	20240605	161300	53697230	2930	2930	2930	2930	0
173	20240605	161200	53697230	2930	2930	2930	2930	0
174	20240605	161100	53697230	2930	2930	2930	2930	0
175	20240605	161000	53697230	2930	2930	2930	2930	0
176	20240605	160900	53697230	2930	2930	2930	2930	0
177	20240605	160800	53697230	2930	2930	2930	2930	0
178	20240605	160700	53697230	2930	2930	2930	2930	0
179	20240605	160600	53697230	2930	2930	2930	2930	0
180	20240605	160500	53697230	2930	2930	2930	2930	0
181	20240605	160400	53697230	2930	2930	2930	2930	0
182	20240605	160300	53697230	2930	2930	2930	2930	1136
183	20240605	160200	53697230	2930	2930	2930	2930	0
184	20240605	160100	53697230	2930	2930	2930	2930	0
185	20240605	160000	53697230	2930	2930	2930	2930	0
186	20240605	155900	53697230	2930	2930	2930	2930	0
187	20240605	155800	53697230	2930	2930	2930	2930	0
188	20240605	155700	53697230	2930	2930	2930	2930	0
189	20240605	155600	53697230	2930	2930	2930	2930	0
190	20240605	155500	53697230	2930	2930	2930	2930	0
191	20240605	155400	53697230	2930	2930	2930	2930	0
192	20240605	155300	53697230	2930	2930	2930	2930	0
193	20240605	155200	53697230	2930	2930	2930	2930	0
194	20240605	155100	53697230	2930	2930	2930	2930	0
195	20240605	155000	53697230	2930	2930	2930	2930	0
196	20240605	154900	53697230	2930	2930	2930	2930	0
197	20240605	154800	53697230	2930	2930	2930	2930	0
198	20240605	154700	53697230	2930	2930	2930	2930	0
199	20240605	154600	53697230	2930	2930	2930	2930	0
200	20240605	154500	53697230	2930	2930	2930	2930	0
201	20240605	154400	53697230	2930	2930	2930	2930	0
202	20240605	154300	53697230	2930	2930	2930	2930	0
203	20240605	154200	53697230	2930	2930	2930	2930	0
204	20240605	154100	53697230	2930	2930	2930	2930	0
205	20240605	154000	53697230	2930	2930	2930	2930	0
206	20240605	153900	53697230	2930	2930	2930	2930	0
207	20240605	153800	53697230	2930	2930	2930	2930	0
208	20240605	153700	53697230	2930	2930	2930	2930	0
209	20240605	153600	53697230	2930	2930	2930	2930	0
210	20240605	153500	53697230	2930	2930	2930	2930	0
211	20240605	153400	53697230	2930	2930	2930	2930	0
212	20240605	153300	53697230	2930	2930	2930	2930	1136
213	20240605	153200	53697230	2930	2930	2930	2930	0
214	20240605	153100	53697230	2930	2930	2930	2930	0
215	20240605	153000	53697230	2930	2930	2930	2930	1136
216	20240605	152900	50368750	2900	2900	2900	2900	0
217	20240605	152800	50368750	2900	2900	2900	2900	0
218	20240605	152700	50368750	2900	2900	2900	2900	0
219	20240605	152600	50368750	2900	2900	2900	2900	0
220	20240605	152500	50368750	2900	2900	2900	2900	0
221	20240605	152400	50368750	2900	2900	2900	2900	0
222	20240605	152300	50368750	2900	2900	2900	2900	0
223	20240605	152200	50368750	2900	2900	2900	2900	0
224	20240605	152100	50368750	2900	2900	2900	2900	0
225	20240605	152000	50368750	2900	2900	2900	2900	0
226	20240605	151900	50368750	2900	2900	2900	2900	6
227	20240605	151800	50351350	2925	2915	2925	2900	375
228	20240605	151700	49256950	2895	2895	2895	2895	3
229	20240605	151600	49248265	2895	2895	2895	2895	46
230	20240605	151500	49115095	2895	2895	2895	2895	4
231	20240605	151400	49103515	2895	2895	2895	2895	0
232	20240605	151300	49103515	2895	2900	2900	2895	511
233	20240605	151200	47622115	2900	2900	2900	2900	41
234	20240605	151100	47503215	2900	2900	2900	2900	49
235	20240605	151000	47361115	2900	2900	2900	2900	0
236	20240605	150900	47361115	2900	2900	2900	2900	0
237	20240605	150800	47361115	2900	2900	2900	2900	0
238	20240605	150700	47361115	2900	2900	2900	2900	251
239	20240605	150600	46633215	2895	2895	2895	2895	0
240	20240605	150500	46633215	2895	2895	2895	2895	0
241	20240605	150400	46633215	2895	2895	2895	2895	0
242	20240605	150300	46633215	2895	2895	2895	2895	0
243	20240605	150200	46633215	2895	2895	2895	2895	0
244	20240605	150100	46633215	2895	2895	2895	2895	0
245	20240605	150000	46633215	2895	2905	2905	2895	1054
246	20240605	145900	43580780	2905	2905	2905	2905	6
247	20240605	145800	43563350	2905	2905	2905	2905	0
248	20240605	145700	43563350	2905	2905	2905	2905	0
249	20240605	145600	43563350	2905	2905	2905	2905	1
250	20240605	145500	43560445	2905	2900	2905	2900	419
251	20240605	145400	42343255	2905	2905	2905	2905	0
252	20240605	145300	42343255	2905	2905	2905	2905	0
253	20240605	145200	42343255	2905	2905	2905	2905	469
254	20240605	145100	40980810	2915	2915	2915	2915	0
255	20240605	145000	40980810	2915	2915	2915	2915	0
256	20240605	144900	40980810	2915	2915	2915	2915	0
257	20240605	144800	40980810	2915	2915	2915	2915	1
258	20240605	144700	40977895	2915	2915	2915	2915	0
259	20240605	144600	40977895	2915	2915	2915	2915	0
260	20240605	144500	40977895	2915	2910	2915	2910	70
261	20240605	144400	40774190	2915	2915	2915	2915	0
262	20240605	144300	40774190	2915	2915	2915	2915	0
263	20240605	144200	40774190	2915	2915	2915	2915	1
264	20240605	144100	40771275	2915	2915	2915	2915	0
265	20240605	144000	40771275	2915	2915	2915	2915	0
266	20240605	143900	40771275	2915	2915	2915	2915	1
267	20240605	143800	40768360	2910	2910	2910	2910	360
268	20240605	143700	39720760	2915	2915	2915	2915	0
269	20240605	143600	39720760	2915	2915	2915	2915	28
270	20240605	143500	39639140	2915	2915	2915	2915	0
271	20240605	143400	39639140	2915	2915	2915	2915	0
272	20240605	143300	39639140	2915	2915	2915	2915	104
273	20240605	143200	39335980	2930	2930	2930	2930	0
274	20240605	143100	39335980	2930	2930	2930	2930	0
275	20240605	143000	39335980	2930	2930	2930	2930	1
276	20240605	142900	39333050	2930	2930	2930	2930	0
277	20240605	142800	39333050	2930	2930	2930	2930	0
278	20240605	142700	39333050	2930	2930	2930	2930	1
279	20240605	142600	39330120	2930	2930	2930	2930	0
280	20240605	142500	39330120	2930	2930	2930	2930	1
281	20240605	142400	39327190	2930	2930	2930	2930	0
282	20240605	142300	39327190	2930	2930	2930	2930	0
283	20240605	142200	39327190	2930	2930	2930	2915	3
284	20240605	142100	39318415	2915	2915	2915	2915	0
285	20240605	142000	39318415	2915	2915	2915	2915	0
286	20240605	141900	39318415	2915	2915	2915	2915	18
287	20240605	141800	39265945	2910	2910	2910	2910	0
288	20240605	141700	39265945	2910	2910	2910	2910	156
289	20240605	141600	38811985	2915	2915	2915	2915	1
290	20240605	141500	38809070	2905	2905	2905	2905	0
291	20240605	141400	38809070	2905	2900	2905	2900	1015
292	20240605	141300	35865025	2900	2900	2900	2900	1
293	20240605	141200	35862125	2900	2900	2900	2900	0
294	20240605	141100	35862125	2900	2900	2900	2900	0
295	20240605	141000	35862125	2900	2900	2900	2900	1
296	20240605	140900	35859225	2895	2895	2895	2895	54
297	20240605	140800	35702895	2900	2900	2900	2900	0
298	20240605	140700	35702895	2900	2900	2900	2900	1
299	20240605	140600	35699995	2900	2900	2900	2900	34
300	20240605	140500	35601395	2895	2895	2895	2895	0
301	20240605	140400	35601395	2895	2895	2895	2895	0
302	20240605	140300	35601395	2895	2895	2895	2895	100
303	20240605	140200	35311895	2895	2895	2895	2895	0
304	20240605	140100	35311895	2895	2895	2895	2895	0
305	20240605	140000	35311895	2895	2895	2895	2895	0
306	20240605	135900	35311895	2895	2895	2895	2895	0
307	20240605	135800	35311895	2895	2895	2895	2895	0
308	20240605	135700	35311895	2895	2895	2895	2895	0
309	20240605	135600	35311895	2895	2895	2895	2895	0
310	20240605	135500	35311895	2895	2895	2895	2895	0
311	20240605	135400	35311895	2895	2895	2895	2895	0
312	20240605	135300	35311895	2895	2895	2895	2895	0
313	20240605	135200	35311895	2895	2895	2895	2895	35
314	20240605	135100	35210570	2895	2895	2895	2895	0
315	20240605	135000	35210570	2895	2895	2895	2895	0
316	20240605	134900	35210570	2895	2895	2895	2895	0
317	20240605	134800	35210570	2895	2895	2895	2895	0
318	20240605	134700	35210570	2895	2895	2895	2895	131
319	20240605	134600	34831325	2900	2900	2900	2900	131
320	20240605	134500	34451425	2895	2895	2895	2895	0
321	20240605	134400	34451425	2895	2895	2895	2895	0
322	20240605	134300	34451425	2895	2895	2895	2895	0
323	20240605	134200	34451425	2895	2895	2895	2895	0
324	20240605	134100	34451425	2895	2895	2895	2895	0
325	20240605	134000	34451425	2895	2895	2895	2895	0
326	20240605	133900	34451425	2895	2895	2895	2895	100
327	20240605	133800	34161925	2900	2900	2900	2900	63
328	20240605	133700	33979225	2900	2900	2900	2900	3
329	20240605	133600	33970525	2900	2900	2900	2900	0
330	20240605	133500	33970525	2900	2900	2900	2900	0
331	20240605	133400	33970525	2900	2900	2900	2900	0
332	20240605	133300	33970525	2900	2900	2900	2900	0
333	20240605	133200	33970525	2900	2900	2900	2900	72
334	20240605	133100	33761725	2900	2900	2900	2900	0
335	20240605	133000	33761725	2900	2900	2900	2900	0
336	20240605	132900	33761725	2900	2900	2900	2900	0
337	20240605	132800	33761725	2900	2900	2900	2900	0
338	20240605	132700	33761725	2900	2900	2900	2900	9
339	20240605	132600	33735625	2900	2900	2900	2900	0
340	20240605	132500	33735625	2900	2900	2900	2900	0
341	20240605	132400	33735625	2900	2900	2900	2900	0
342	20240605	132300	33735625	2900	2900	2900	2900	18
343	20240605	132200	33683425	2900	2900	2900	2900	9
344	20240605	132100	33657325	2900	2900	2900	2900	0
345	20240605	132000	33657325	2900	2900	2900	2900	0
346	20240605	131900	33657325	2900	2900	2900	2900	0
347	20240605	131800	33657325	2900	2900	2900	2900	0
348	20240605	131700	33657325	2900	2900	2900	2900	9
349	20240605	131600	33631225	2900	2900	2900	2900	0
350	20240605	131500	33631225	2900	2900	2900	2900	0
351	20240605	131400	33631225	2900	2900	2900	2900	0
352	20240605	131300	33631225	2900	2900	2900	2900	0
353	20240605	131200	33631225	2900	2900	2900	2900	9
354	20240605	131100	33605125	2900	2900	2900	2900	0
355	20240605	131000	33605125	2900	2900	2900	2900	0
356	20240605	130900	33605125	2900	2900	2900	2900	1
357	20240605	130800	33602225	2895	2895	2895	2895	202
358	20240605	130700	33017435	2895	2895	2895	2895	9
359	20240605	130600	32991380	2895	2895	2895	2895	100
360	20240605	130500	32701880	2895	2895	2895	2895	0
361	20240605	130400	32701880	2895	2895	2895	2895	0
362	20240605	130300	32701880	2895	2895	2895	2895	0
363	20240605	130200	32701880	2895	2895	2895	2895	9
364	20240605	130100	32675825	2895	2895	2895	2895	0
365	20240605	130000	32675825	2895	2895	2895	2895	50
366	20240605	125900	32531075	2895	2895	2895	2895	0
367	20240605	125800	32531075	2895	2895	2895	2895	0
368	20240605	125700	32531075	2895	2895	2895	2895	9
369	20240605	125600	32505020	2895	2895	2895	2895	0
370	20240605	125500	32505020	2895	2895	2895	2895	0
371	20240605	125400	32505020	2895	2895	2895	2895	0
372	20240605	125300	32505020	2895	2895	2895	2895	0
373	20240605	125200	32505020	2895	2895	2895	2895	9
374	20240605	125100	32478965	2895	2895	2895	2895	75
375	20240605	125000	32261840	2895	2895	2895	2895	0
376	20240605	124900	32261840	2895	2895	2895	2895	0
377	20240605	124800	32261840	2895	2895	2895	2895	0
378	20240605	124700	32261840	2895	2895	2895	2895	9
379	20240605	124600	32235785	2895	2895	2895	2895	0
380	20240605	124500	32235785	2895	2895	2895	2895	0
381	20240605	124400	32235785	2895	2895	2895	2895	0
382	20240605	124300	32235785	2895	2895	2895	2895	0
383	20240605	124200	32235785	2895	2895	2895	2895	9
384	20240605	124100	32209730	2885	2895	2895	2885	36
385	20240605	124000	32105860	2895	2895	2895	2895	48
386	20240605	123900	31966900	2895	2895	2895	2895	0
387	20240605	123800	31966900	2895	2895	2895	2895	0
388	20240605	123700	31966900	2895	2895	2895	2895	9
389	20240605	123600	31940845	2895	2895	2895	2895	0
390	20240605	123500	31940845	2895	2895	2895	2895	0
391	20240605	123400	31940845	2895	2895	2895	2895	0
392	20240605	123300	31940845	2895	2895	2895	2895	0
393	20240605	123200	31940845	2895	2895	2895	2895	9
394	20240605	123100	31914790	2885	2885	2885	2885	0
395	20240605	123000	31914790	2885	2885	2885	2885	0
396	20240605	122900	31914790	2885	2885	2885	2885	0
397	20240605	122800	31914790	2885	2885	2885	2885	27
398	20240605	122700	31836895	2895	2895	2895	2895	9
399	20240605	122600	31810840	2885	2890	2890	2885	36
400	20240605	122500	31706965	2885	2885	2885	2885	0
401	20240605	122400	31706965	2885	2885	2885	2885	5
402	20240605	122300	31692540	2895	2895	2895	2895	0
403	20240605	122200	31692540	2895	2895	2895	2895	9
404	20240605	122100	31666485	2895	2895	2895	2895	0
405	20240605	122000	31666485	2895	2895	2895	2895	0
406	20240605	121900	31666485	2895	2895	2895	2895	0
407	20240605	121800	31666485	2895	2895	2895	2895	0
408	20240605	121700	31666485	2895	2895	2895	2895	9
409	20240605	121600	31640430	2895	2895	2895	2895	0
410	20240605	121500	31640430	2895	2895	2895	2895	69
411	20240605	121400	31440675	2895	2895	2895	2895	0
412	20240605	121300	31440675	2895	2895	2895	2895	0
413	20240605	121200	31440675	2895	2895	2895	2895	9
414	20240605	121100	31414620	2890	2890	2890	2890	11
415	20240605	121000	31382830	2890	2895	2895	2890	354
416	20240605	120900	30359425	2895	2895	2895	2895	17
417	20240605	120800	30310210	2895	2895	2895	2895	0
418	20240605	120700	30310210	2895	2895	2895	2895	9
419	20240605	120600	30284155	2895	2895	2895	2895	0
420	20240605	120500	30284155	2895	2895	2895	2895	69
421	20240605	120400	30084400	2895	2895	2895	2895	0
422	20240605	120300	30084400	2895	2895	2895	2890	200
423	20240605	120200	29505680	2895	2895	2895	2895	9
424	20240605	120100	29479625	2895	2895	2895	2895	0
425	20240605	120000	29479625	2895	2895	2895	2895	69
426	20240605	115900	29279870	2895	2895	2895	2895	0
427	20240605	115800	29279870	2895	2895	2895	2895	0
428	20240605	115700	29279870	2895	2895	2895	2895	9
429	20240605	115600	29253815	2895	2895	2895	2895	0
430	20240605	115500	29253815	2895	2895	2895	2895	69
431	20240605	115400	29054060	2885	2885	2885	2885	1
432	20240605	115300	29051175	2895	2895	2895	2895	0
433	20240605	115200	29051175	2895	2895	2895	2895	9
434	20240605	115100	29025120	2895	2895	2895	2895	0
435	20240605	115000	29025120	2895	2895	2895	2895	69
436	20240605	114900	28825365	2885	2885	2885	2885	1
437	20240605	114800	28822480	2895	2895	2895	2895	0
438	20240605	114700	28822480	2895	2895	2895	2895	9
439	20240605	114600	28796425	2895	2895	2895	2895	0
440	20240605	114500	28796425	2895	2895	2895	2895	69
441	20240605	114400	28596670	2885	2885	2885	2885	0
442	20240605	114300	28596670	2885	2885	2885	2885	1
443	20240605	114200	28593785	2895	2895	2895	2895	9
444	20240605	114100	28567730	2895	2895	2895	2895	0
445	20240605	114000	28567730	2895	2895	2895	2895	70
446	20240605	113900	28365080	2885	2885	2885	2885	0
447	20240605	113800	28365080	2885	2885	2885	2885	0
448	20240605	113700	28365080	2885	2895	2895	2885	10
449	20240605	113600	28336140	2885	2885	2885	2885	56
450	20240605	113500	28174580	2895	2895	2895	2895	69
451	20240605	113400	27974825	2895	2895	2895	2895	0
452	20240605	113300	27974825	2895	2895	2895	2895	0
453	20240605	113200	27974825	2895	2895	2895	2895	19
454	20240605	113100	27919820	2885	2885	2885	2885	1
455	20240605	113000	27916935	2890	2890	2890	2890	69
456	20240605	112900	27717525	2890	2890	2890	2890	0
457	20240605	112800	27717525	2890	2890	2890	2890	0
458	20240605	112700	27717525	2890	2890	2890	2890	9
459	20240605	112600	27691515	2885	2885	2885	2885	1
460	20240605	112500	27688630	2890	2890	2890	2890	69
461	20240605	112400	27489220	2890	2890	2890	2890	86
462	20240605	112300	27240680	2890	2890	2890	2890	0
463	20240605	112200	27240680	2890	2890	2890	2890	9
464	20240605	112100	27214670	2885	2885	2885	2885	0
465	20240605	112000	27214670	2885	2885	2890	2880	139
466	20240605	111900	26813905	2890	2890	2890	2890	0
467	20240605	111800	26813905	2890	2890	2890	2890	0
468	20240605	111700	26813905	2890	2890	2890	2890	9
469	20240605	111600	26787895	2885	2885	2885	2885	33
470	20240605	111500	26692690	2890	2890	2890	2890	69
471	20240605	111400	26493280	2885	2885	2885	2885	1
472	20240605	111300	26490395	2890	2890	2890	2890	0
473	20240605	111200	26490395	2890	2890	2890	2890	9
474	20240605	111100	26464385	2890	2890	2890	2890	0
475	20240605	111000	26464385	2890	2890	2890	2890	69
476	20240605	110900	26264975	2885	2885	2885	2885	1
477	20240605	110800	26262090	2890	2890	2890	2890	0
478	20240605	110700	26262090	2890	2890	2890	2890	9
479	20240605	110600	26236080	2890	2890	2890	2890	0
480	20240605	110500	26236080	2890	2890	2890	2890	69
481	20240605	110400	26036670	2880	2880	2880	2880	0
482	20240605	110300	26036670	2880	2880	2880	2880	1
483	20240605	110200	26033790	2890	2890	2890	2890	9
484	20240605	110100	26007780	2890	2890	2890	2890	1
485	20240605	110000	26004890	2880	2890	2890	2880	125
486	20240605	105900	25644200	2880	2880	2880	2880	0
487	20240605	105800	25644200	2880	2880	2880	2880	1
488	20240605	105700	25641320	2890	2890	2890	2890	9
489	20240605	105600	25615310	2890	2890	2890	2890	0
490	20240605	105500	25615310	2890	2890	2890	2890	69
491	20240605	105400	25415900	2885	2885	2885	2885	0
492	20240605	105300	25415900	2885	2885	2885	2885	0
493	20240605	105200	25415900	2885	2890	2890	2885	122
494	20240605	105100	25063385	2890	2890	2890	2885	451
495	20240605	105000	23760250	2890	2890	2890	2890	269
496	20240605	104900	22982840	2890	2890	2890	2890	0
497	20240605	104800	22982840	2890	2890	2890	2890	0
498	20240605	104700	22982840	2890	2890	2890	2890	9
499	20240605	104600	22956830	2885	2885	2885	2885	1
500	20240605	104500	22953945	2890	2890	2890	2890	69
501	20240605	104400	22754535	2890	2890	2890	2890	0
502	20240605	104300	22754535	2890	2890	2890	2890	0
503	20240605	104200	22754535	2890	2890	2890	2890	9
504	20240605	104100	22728525	2885	2890	2890	2885	717
505	20240605	104000	20656695	2890	2890	2895	2890	80
506	20240605	103900	20425150	2890	2890	2890	2890	0
507	20240605	103800	20425150	2890	2890	2890	2890	120
508	20240605	103700	20078350	2895	2890	2895	2890	59
509	20240605	103600	19907795	2895	2895	2895	2895	1
510	20240605	103500	19904900	2890	2885	2895	2885	74
511	20240605	103400	19690700	2895	2895	2895	2895	0
512	20240605	103300	19690700	2895	2895	2895	2895	0
513	20240605	103200	19690700	2895	2895	2895	2895	9
514	20240605	103100	19664645	2890	2890	2890	2890	0
515	20240605	103000	19664645	2890	2895	2895	2885	141
516	20240605	102900	19257080	2885	2885	2885	2885	1
517	20240605	102800	19254195	2900	2900	2900	2900	0
518	20240605	102700	19254195	2900	2900	2900	2900	9
519	20240605	102600	19228095	2900	2900	2900	2900	4
520	20240605	102500	19216495	2900	2900	2900	2900	68
521	20240605	102400	19019295	2885	2885	2885	2885	1
522	20240605	102300	19016410	2900	2900	2900	2900	0
523	20240605	102200	19016410	2900	2900	2900	2900	9
524	20240605	102100	18990310	2885	2885	2885	2885	0
525	20240605	102000	18990310	2885	2895	2900	2885	102
526	20240605	101900	18695275	2885	2885	2885	2885	0
527	20240605	101800	18695275	2885	2885	2885	2885	35
528	20240605	101700	18594300	2895	2895	2895	2895	9
529	20240605	101600	18568245	2895	2895	2895	2895	0
530	20240605	101500	18568245	2895	2895	2895	2895	70
531	20240605	101400	18365595	2890	2890	2890	2890	21
532	20240605	101300	18304905	2895	2895	2895	2895	0
533	20240605	101200	18304905	2895	2890	2895	2885	12
534	20240605	101100	18270185	2900	2900	2900	2900	0
535	20240605	101000	18270185	2900	2900	2900	2900	68
536	20240605	100900	18072985	2900	2900	2900	2900	0
537	20240605	100800	18072985	2900	2900	2900	2900	0
538	20240605	100700	18072985	2900	2900	2900	2900	9
539	20240605	100600	18046885	2885	2885	2885	2885	1
540	20240605	100500	18044000	2900	2900	2900	2900	68
541	20240605	100400	17846800	2885	2885	2885	2885	0
542	20240605	100300	17846800	2885	2885	2885	2885	61
543	20240605	100200	17670815	2900	2900	2900	2900	9
544	20240605	100100	17644715	2885	2885	2885	2885	2
545	20240605	100000	17638945	2900	2900	2900	2900	69
546	20240605	095900	17438845	2900	2900	2900	2900	3
547	20240605	095800	17430145	2900	2900	2900	2900	1
548	20240605	095700	17427245	2900	2900	2900	2900	9
549	20240605	095600	17401145	2885	2885	2885	2885	57
550	20240605	095500	17236700	2885	2885	2900	2885	169
551	20240605	095400	16748115	2885	2885	2885	2885	100
552	20240605	095300	16459615	2885	2885	2885	2885	0
553	20240605	095200	16459615	2885	2900	2900	2885	40
554	20240605	095100	16344080	2900	2900	2900	2900	0
555	20240605	095000	16344080	2900	2900	2900	2900	69
556	20240605	094900	16143980	2885	2885	2885	2885	2
557	20240605	094800	16138210	2885	2885	2885	2885	61
558	20240605	094700	15962225	2900	2900	2900	2900	708
559	20240605	094600	13909025	2900	2900	2900	2900	0
560	20240605	094500	13909025	2900	2900	2900	2900	68
561	20240605	094400	13711825	2885	2900	2900	2885	682
562	20240605	094300	11734055	2900	2900	2900	2900	0
563	20240605	094200	11734055	2900	2900	2900	2900	9
564	20240605	094100	11707955	2885	2885	2885	2885	0
565	20240605	094000	11707955	2885	2900	2900	2885	222
566	20240605	093900	11066465	2885	2885	2885	2885	0
567	20240605	093800	11066465	2885	2885	2885	2885	2
568	20240605	093700	11060695	2900	2885	2900	2885	26
569	20240605	093600	10985550	2900	2900	2900	2900	0
570	20240605	093500	10985550	2900	2900	2900	2900	68
571	20240605	093400	10788350	2885	2885	2885	2885	0
572	20240605	093300	10788350	2885	2885	2885	2885	2
573	20240605	093200	10782580	2900	2900	2900	2900	14
574	20240605	093100	10741980	2900	2900	2900	2900	0
575	20240605	093000	10741980	2900	2900	2900	2900	68
576	20240605	092900	10544780	2900	2900	2900	2900	5
577	20240605	092800	10530280	2900	2900	2900	2900	0
578	20240605	092700	10530280	2900	2885	2900	2885	16
579	20240605	092600	10483910	2895	2895	2895	2895	0
580	20240605	092500	10483910	2895	2890	2895	2890	110
581	20240605	092400	10165960	2895	2895	2895	2895	11
582	20240605	092300	10134115	2895	2895	2895	2895	0
583	20240605	092200	10134115	2895	2890	2895	2890	19
584	20240605	092100	10079135	2880	2880	2880	2880	4
585	20240605	092000	10067615	2895	2895	2895	2895	73
586	20240605	091900	9856280	2895	2895	2895	2895	0
587	20240605	091800	9856280	2895	2895	2895	2895	5
588	20240605	091700	9841805	2895	2895	2895	2895	11
589	20240605	091600	9809960	2895	2880	2895	2880	37
590	20240605	091500	9703325	2895	2895	2895	2895	68
591	20240605	091400	9506465	2880	2880	2880	2880	0
592	20240605	091300	9506465	2880	2895	2895	2880	2001
593	20240605	091200	3713585	2895	2895	2895	2895	9
594	20240605	091100	3687530	2895	2895	2895	2895	5
595	20240605	091000	3673055	2880	2895	2895	2880	71
596	20240605	090900	3467540	2895	2895	2895	2895	5
597	20240605	090800	3453065	2895	2895	2895	2895	20
598	20240605	090700	3395165	2895	2885	2895	2885	41
599	20240605	090600	3276740	2895	2895	2895	2895	5
600	20240605	090500	3262265	2895	2895	2895	2895	53
601	20240605	090400	3108830	2895	2895	2895	2895	5
602	20240605	090300	3094355	2870	2870	2870	2870	49
603	20240605	090200	2953725	2890	2890	2890	2890	54
604	20240605	090100	2797665	2895	2895	2895	2895	0
605	20240605	090000	2797665	2895	2900	2900	2890	384