KissMeData/053270/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	193600	142771215	2705	2705	2705	2705	1100
3	20240607	193500	142771215	2705	2705	2705	2705	0
4	20240607	193400	142771215	2705	2705	2705	2705	0
5	20240607	193300	142771215	2705	2705	2705	2705	0
6	20240607	193200	142771215	2705	2705	2705	2705	0
7	20240607	193100	142771215	2705	2705	2705	2705	0
8	20240607	193000	142771215	2705	2705	2705	2705	0
9	20240607	192900	142771215	2705	2705	2705	2705	0
10	20240607	192800	142771215	2705	2705	2705	2705	0
11	20240607	192700	142771215	2705	2705	2705	2705	0
12	20240607	192600	142771215	2705	2705	2705	2705	0
13	20240607	192500	142771215	2705	2705	2705	2705	0
14	20240607	192400	142771215	2705	2705	2705	2705	0
15	20240607	192300	142771215	2705	2705	2705	2705	0
16	20240607	192200	142771215	2705	2705	2705	2705	0
17	20240607	192100	142771215	2705	2705	2705	2705	0
18	20240607	192000	142771215	2705	2705	2705	2705	0
19	20240607	191900	142771215	2705	2705	2705	2705	0
20	20240607	191800	142771215	2705	2705	2705	2705	0
21	20240607	191700	142771215	2705	2705	2705	2705	0
22	20240607	191600	142771215	2705	2705	2705	2705	0
23	20240607	191500	142771215	2705	2705	2705	2705	0
24	20240607	191400	142771215	2705	2705	2705	2705	0
25	20240607	191300	142771215	2705	2705	2705	2705	0
26	20240607	191200	142771215	2705	2705	2705	2705	0
27	20240607	191100	142771215	2705	2705	2705	2705	0
28	20240607	191000	142771215	2705	2705	2705	2705	0
29	20240607	190900	142771215	2705	2705	2705	2705	0
30	20240607	190800	142771215	2705	2705	2705	2705	0
31	20240607	190700	142771215	2705	2705	2705	2705	0
32	20240607	190600	142771215	2705	2705	2705	2705	1100
33	20240607	190500	142771215	2705	2705	2705	2705	0
34	20240607	190400	142771215	2705	2705	2705	2705	0
35	20240607	190300	142771215	2705	2705	2705	2705	0
36	20240607	190200	142771215	2705	2705	2705	2705	0
37	20240607	190100	142771215	2705	2705	2705	2705	0
38	20240607	190000	142771215	2705	2705	2705	2705	0
39	20240607	185900	142771215	2705	2705	2705	2705	0
40	20240607	185800	142771215	2705	2705	2705	2705	0
41	20240607	185700	142771215	2705	2705	2705	2705	0
42	20240607	185600	142771215	2705	2705	2705	2705	0
43	20240607	185500	142771215	2705	2705	2705	2705	0
44	20240607	185400	142771215	2705	2705	2705	2705	0
45	20240607	185300	142771215	2705	2705	2705	2705	0
46	20240607	185200	142771215	2705	2705	2705	2705	0
47	20240607	185100	142771215	2705	2705	2705	2705	0
48	20240607	185000	142771215	2705	2705	2705	2705	0
49	20240607	184900	142771215	2705	2705	2705	2705	0
50	20240607	184800	142771215	2705	2705	2705	2705	0
51	20240607	184700	142771215	2705	2705	2705	2705	0
52	20240607	184600	142771215	2705	2705	2705	2705	0
53	20240607	184500	142771215	2705	2705	2705	2705	0
54	20240607	184400	142771215	2705	2705	2705	2705	0
55	20240607	184300	142771215	2705	2705	2705	2705	0
56	20240607	184200	142771215	2705	2705	2705	2705	0
57	20240607	184100	142771215	2705	2705	2705	2705	0
58	20240607	184000	142771215	2705	2705	2705	2705	0
59	20240607	183900	142771215	2705	2705	2705	2705	0
60	20240607	183800	142771215	2705	2705	2705	2705	0
61	20240607	183700	142771215	2705	2705	2705	2705	0
62	20240607	183600	142771215	2705	2705	2705	2705	1100
63	20240607	183500	142771215	2705	2705	2705	2705	0
64	20240607	183400	142771215	2705	2705	2705	2705	0
65	20240607	183300	142771215	2705	2705	2705	2705	0
66	20240607	183200	142771215	2705	2705	2705	2705	0
67	20240607	183100	142771215	2705	2705	2705	2705	0
68	20240607	183000	142771215	2705	2705	2705	2705	0
69	20240607	182900	142771215	2705	2705	2705	2705	0
70	20240607	182800	142771215	2705	2705	2705	2705	0
71	20240607	182700	142771215	2705	2705	2705	2705	0
72	20240607	182600	142771215	2705	2705	2705	2705	0
73	20240607	182500	142771215	2705	2705	2705	2705	0
74	20240607	182400	142771215	2705	2705	2705	2705	0
75	20240607	182300	142771215	2705	2705	2705	2705	0
76	20240607	182200	142771215	2705	2705	2705	2705	0
77	20240607	182100	142771215	2705	2705	2705	2705	0
78	20240607	182000	142771215	2705	2705	2705	2705	0
79	20240607	181900	142771215	2705	2705	2705	2705	0
80	20240607	181800	142771215	2705	2705	2705	2705	0
81	20240607	181700	142771215	2705	2705	2705	2705	0
82	20240607	181600	142771215	2705	2705	2705	2705	0
83	20240607	181500	142771215	2705	2705	2705	2705	0
84	20240607	181400	142771215	2705	2705	2705	2705	0
85	20240607	181300	142771215	2705	2705	2705	2705	0
86	20240607	181200	142771215	2705	2705	2705	2705	0
87	20240607	181100	142771215	2705	2705	2705	2705	0
88	20240607	181000	142771215	2705	2705	2705	2705	0
89	20240607	180900	142771215	2705	2705	2705	2705	0
90	20240607	180800	142771215	2705	2705	2705	2705	0
91	20240607	180700	142771215	2705	2705	2705	2705	0
92	20240607	180600	142771215	2705	2705	2705	2705	1100
93	20240607	180500	142771215	2705	2705	2705	2705	0
94	20240607	180400	142771215	2705	2705	2705	2705	0
95	20240607	180300	142771215	2705	2705	2705	2705	0
96	20240607	180200	142771215	2705	2705	2705	2705	0
97	20240607	180100	142771215	2705	2705	2705	2705	0
98	20240607	180000	142771215	2705	2705	2705	2705	0
99	20240607	175900	142771215	2705	2705	2705	2705	0
100	20240607	175800	142771215	2705	2705	2705	2705	0
101	20240607	175700	142771215	2705	2705	2705	2705	0
102	20240607	175600	142771215	2705	2705	2705	2705	0
103	20240607	175500	142771215	2705	2705	2705	2705	0
104	20240607	175400	142771215	2705	2705	2705	2705	0
105	20240607	175300	142771215	2705	2705	2705	2705	0
106	20240607	175200	142771215	2705	2705	2705	2705	0
107	20240607	175100	142771215	2705	2705	2705	2705	0
108	20240607	175000	142771215	2705	2705	2705	2705	0
109	20240607	174900	142771215	2705	2705	2705	2705	0
110	20240607	174800	142771215	2705	2705	2705	2705	0
111	20240607	174700	142771215	2705	2705	2705	2705	0
112	20240607	174600	142771215	2705	2705	2705	2705	0
113	20240607	174500	142771215	2705	2705	2705	2705	0
114	20240607	174400	142771215	2705	2705	2705	2705	0
115	20240607	174300	142771215	2705	2705	2705	2705	0
116	20240607	174200	142771215	2705	2705	2705	2705	0
117	20240607	174100	142771215	2705	2705	2705	2705	0
118	20240607	174000	142771215	2705	2705	2705	2705	0
119	20240607	173900	142771215	2705	2705	2705	2705	0
120	20240607	173800	142771215	2705	2705	2705	2705	0
121	20240607	173700	142771215	2705	2705	2705	2705	0
122	20240607	173600	142771215	2705	2705	2705	2705	1100
123	20240607	173500	142771215	2705	2705	2705	2705	0
124	20240607	173400	142771215	2705	2705	2705	2705	0
125	20240607	173300	142771215	2705	2705	2705	2705	0
126	20240607	173200	142771215	2705	2705	2705	2705	0
127	20240607	173100	142771215	2705	2705	2705	2705	0
128	20240607	173000	142771215	2705	2705	2705	2705	0
129	20240607	172900	142771215	2705	2705	2705	2705	0
130	20240607	172800	142771215	2705	2705	2705	2705	0
131	20240607	172700	142771215	2705	2705	2705	2705	0
132	20240607	172600	142771215	2705	2705	2705	2705	0
133	20240607	172500	142771215	2705	2705	2705	2705	0
134	20240607	172400	142771215	2705	2705	2705	2705	0
135	20240607	172300	142771215	2705	2705	2705	2705	0
136	20240607	172200	142771215	2705	2705	2705	2705	0
137	20240607	172100	142771215	2705	2705	2705	2705	0
138	20240607	172000	142771215	2705	2705	2705	2705	0
139	20240607	171900	142771215	2705	2705	2705	2705	0
140	20240607	171800	142771215	2705	2705	2705	2705	0
141	20240607	171700	142771215	2705	2705	2705	2705	0
142	20240607	171600	142771215	2705	2705	2705	2705	0
143	20240607	171500	142771215	2705	2705	2705	2705	0
144	20240607	171400	142771215	2705	2705	2705	2705	0
145	20240607	171300	142771215	2705	2705	2705	2705	0
146	20240607	171200	142771215	2705	2705	2705	2705	0
147	20240607	171100	142771215	2705	2705	2705	2705	0
148	20240607	171000	142771215	2705	2705	2705	2705	0
149	20240607	170900	142771215	2705	2705	2705	2705	0
150	20240607	170800	142771215	2705	2705	2705	2705	0
151	20240607	170700	142771215	2705	2705	2705	2705	0
152	20240607	170600	142771215	2705	2705	2705	2705	1100
153	20240607	170500	142771215	2705	2705	2705	2705	0
154	20240607	170400	142771215	2705	2705	2705	2705	0
155	20240607	170300	142771215	2705	2705	2705	2705	0
156	20240607	170200	142771215	2705	2705	2705	2705	0
157	20240607	170100	142771215	2705	2705	2705	2705	0
158	20240607	170000	142771215	2705	2705	2705	2705	0
159	20240607	165900	142771215	2705	2705	2705	2705	0
160	20240607	165800	142771215	2705	2705	2705	2705	0
161	20240607	165700	142771215	2705	2705	2705	2705	0
162	20240607	165600	142771215	2705	2705	2705	2705	0
163	20240607	165500	142771215	2705	2705	2705	2705	0
164	20240607	165400	142771215	2705	2705	2705	2705	0
165	20240607	165300	142771215	2705	2705	2705	2705	0
166	20240607	165200	142771215	2705	2705	2705	2705	0
167	20240607	165100	142771215	2705	2705	2705	2705	0
168	20240607	165000	142771215	2705	2705	2705	2705	0
169	20240607	164900	142771215	2705	2705	2705	2705	0
170	20240607	164800	142771215	2705	2705	2705	2705	0
171	20240607	164700	142771215	2705	2705	2705	2705	0
172	20240607	164600	142771215	2705	2705	2705	2705	0
173	20240607	164500	142771215	2705	2705	2705	2705	0
174	20240607	164400	142771215	2705	2705	2705	2705	0
175	20240607	164300	142771215	2705	2705	2705	2705	0
176	20240607	164200	142771215	2705	2705	2705	2705	0
177	20240607	164100	142771215	2705	2705	2705	2705	0
178	20240607	164000	142771215	2705	2705	2705	2705	0
179	20240607	163900	142771215	2705	2705	2705	2705	0
180	20240607	163800	142771215	2705	2705	2705	2705	0
181	20240607	163700	142771215	2705	2705	2705	2705	0
182	20240607	163600	142771215	2705	2705	2705	2705	1100
183	20240607	163500	142771215	2705	2705	2705	2705	0
184	20240607	163400	142771215	2705	2705	2705	2705	0
185	20240607	163300	142771215	2705	2705	2705	2705	0
186	20240607	163200	142771215	2705	2705	2705	2705	0
187	20240607	163100	142771215	2705	2705	2705	2705	0
188	20240607	163000	142771215	2705	2705	2705	2705	0
189	20240607	162900	142771215	2705	2705	2705	2705	0
190	20240607	162800	142771215	2705	2705	2705	2705	0
191	20240607	162700	142771215	2705	2705	2705	2705	0
192	20240607	162600	142771215	2705	2705	2705	2705	0
193	20240607	162500	142771215	2705	2705	2705	2705	0
194	20240607	162400	142771215	2705	2705	2705	2705	0
195	20240607	162300	142771215	2705	2705	2705	2705	0
196	20240607	162200	142771215	2705	2705	2705	2705	0
197	20240607	162100	142771215	2705	2705	2705	2705	0
198	20240607	162000	142771215	2705	2705	2705	2705	0
199	20240607	161900	142771215	2705	2705	2705	2705	0
200	20240607	161800	142771215	2705	2705	2705	2705	0
201	20240607	161700	142771215	2705	2705	2705	2705	0
202	20240607	161600	142771215	2705	2705	2705	2705	0
203	20240607	161500	142771215	2705	2705	2705	2705	0
204	20240607	161400	142771215	2705	2705	2705	2705	0
205	20240607	161300	142771215	2705	2705	2705	2705	0
206	20240607	161200	142771215	2705	2705	2705	2705	0
207	20240607	161100	142771215	2705	2705	2705	2705	0
208	20240607	161000	142771215	2705	2705	2705	2705	0
209	20240607	160900	142771215	2705	2705	2705	2705	0
210	20240607	160800	142771215	2705	2705	2705	2705	0
211	20240607	160700	142771215	2705	2705	2705	2705	0
212	20240607	160600	142771215	2705	2705	2705	2705	1100
213	20240607	160500	142771215	2705	2705	2705	2705	0
214	20240607	160400	142771215	2705	2705	2705	2705	0
215	20240607	160300	142771215	2705	2705	2705	2705	0
216	20240607	160200	142771215	2705	2705	2705	2705	0
217	20240607	160100	142771215	2705	2705	2705	2705	0
218	20240607	160000	142771215	2705	2705	2705	2705	0
219	20240607	155900	142771215	2705	2705	2705	2705	0
220	20240607	155800	142771215	2705	2705	2705	2705	0
221	20240607	155700	142771215	2705	2705	2705	2705	0
222	20240607	155600	142771215	2705	2705	2705	2705	0
223	20240607	155500	142771215	2705	2705	2705	2705	0
224	20240607	155400	142771215	2705	2705	2705	2705	0
225	20240607	155300	142771215	2705	2705	2705	2705	0
226	20240607	155200	142771215	2705	2705	2705	2705	0
227	20240607	155100	142771215	2705	2705	2705	2705	0
228	20240607	155000	142771215	2705	2705	2705	2705	0
229	20240607	154900	142771215	2705	2705	2705	2705	0
230	20240607	154800	142771215	2705	2705	2705	2705	0
231	20240607	154700	142771215	2705	2705	2705	2705	0
232	20240607	154600	142771215	2705	2705	2705	2705	0
233	20240607	154500	142771215	2705	2705	2705	2705	0
234	20240607	154400	142771215	2705	2705	2705	2705	0
235	20240607	154300	142771215	2705	2705	2705	2705	0
236	20240607	154200	142771215	2705	2705	2705	2705	0
237	20240607	154100	142771215	2705	2705	2705	2705	0
238	20240607	154000	142771215	2705	2705	2705	2705	0
239	20240607	153900	142771215	2705	2705	2705	2705	0
240	20240607	153800	142771215	2705	2705	2705	2705	0
241	20240607	153700	142771215	2705	2705	2705	2705	0
242	20240607	153600	142771215	2705	2705	2705	2705	1100
243	20240607	153500	142771215	2705	2705	2705	2705	0
244	20240607	153400	142771215	2705	2705	2705	2705	0
245	20240607	153300	142771215	2705	2705	2705	2705	0
246	20240607	153200	142771215	2705	2705	2705	2705	0
247	20240607	153100	142771215	2705	2705	2705	2705	0
248	20240607	153000	142771215	2705	2705	2705	2705	1100
249	20240607	152900	139795715	2705	2705	2705	2705	0
250	20240607	152800	139795715	2705	2705	2705	2705	0
251	20240607	152700	139795715	2705	2705	2705	2705	0
252	20240607	152600	139795715	2705	2705	2705	2705	0
253	20240607	152500	139795715	2705	2705	2705	2705	0
254	20240607	152400	139795715	2705	2705	2705	2705	0
255	20240607	152300	139795715	2705	2705	2705	2705	0
256	20240607	152200	139795715	2705	2705	2705	2705	0
257	20240607	152100	139795715	2705	2705	2705	2705	0
258	20240607	152000	139795715	2705	2705	2705	2705	0
259	20240607	151900	139795715	2705	2700	2705	2695	87
260	20240607	151800	139561200	2705	2705	2705	2705	1
261	20240607	151700	139558495	2705	2705	2705	2705	0
262	20240607	151600	139558495	2705	2705	2705	2705	0
263	20240607	151500	139558495	2705	2695	2705	2695	315
264	20240607	151400	138707980	2700	2700	2700	2700	0
265	20240607	151300	138707980	2700	2700	2700	2700	0
266	20240607	151200	138707980	2700	2700	2700	2700	190
267	20240607	151100	138194980	2700	2700	2700	2700	500
268	20240607	151000	136844980	2705	2705	2705	2705	0
269	20240607	150900	136844980	2705	2705	2705	2705	0
270	20240607	150800	136844980	2705	2705	2705	2705	0
271	20240607	150700	136844980	2705	2705	2705	2705	1
272	20240607	150600	136842275	2695	2695	2695	2695	49
273	20240607	150500	136710220	2710	2710	2710	2710	0
274	20240607	150400	136710220	2710	2710	2710	2710	0
275	20240607	150300	136710220	2710	2710	2710	2710	0
276	20240607	150200	136710220	2710	2710	2710	2710	0
277	20240607	150100	136710220	2710	2710	2710	2710	0
278	20240607	150000	136710220	2710	2710	2710	2710	0
279	20240607	145900	136710220	2710	2710	2710	2710	0
280	20240607	145800	136710220	2710	2700	2710	2700	243
281	20240607	145700	136054100	2700	2700	2705	2700	56
282	20240607	145600	135902710	2705	2705	2705	2705	0
283	20240607	145500	135902710	2705	2705	2705	2705	0
284	20240607	145400	135902710	2705	2705	2705	2705	0
285	20240607	145300	135902710	2705	2705	2705	2705	1
286	20240607	145200	135900005	2700	2700	2700	2700	32
287	20240607	145100	135813605	2705	2705	2705	2705	0
288	20240607	145000	135813605	2705	2705	2705	2705	0
289	20240607	144900	135813605	2705	2705	2705	2705	0
290	20240607	144800	135813605	2705	2705	2705	2705	0
291	20240607	144700	135813605	2705	2705	2705	2705	0
292	20240607	144600	135813605	2705	2700	2705	2700	41
293	20240607	144500	135702900	2705	2705	2705	2705	1
294	20240607	144400	135700195	2690	2690	2705	2690	1913
295	20240607	144300	130554210	2710	2710	2710	2710	0
296	20240607	144200	130554210	2710	2710	2710	2710	1
297	20240607	144100	130551500	2690	2695	2695	2690	1330
298	20240607	144000	126973015	2700	2700	2700	2700	0
299	20240607	143900	126973015	2700	2700	2700	2700	0
300	20240607	143800	126973015	2700	2700	2700	2700	210
301	20240607	143700	126406015	2710	2710	2710	2710	0
302	20240607	143600	126406015	2710	2705	2710	2705	10
303	20240607	143500	126378920	2710	2710	2710	2710	0
304	20240607	143400	126378920	2710	2710	2710	2710	0
305	20240607	143300	126378920	2710	2710	2710	2710	0
306	20240607	143200	126378920	2710	2710	2710	2710	1
307	20240607	143100	126376210	2710	2710	2710	2710	0
308	20240607	143000	126376210	2710	2710	2710	2710	0
309	20240607	142900	126376210	2710	2710	2710	2710	0
310	20240607	142800	126376210	2710	2710	2710	2710	0
311	20240607	142700	126376210	2710	2710	2710	2710	0
312	20240607	142600	126376210	2710	2710	2710	2710	0
313	20240607	142500	126376210	2710	2710	2710	2710	0
314	20240607	142400	126376210	2710	2710	2710	2710	0
315	20240607	142300	126376210	2710	2710	2710	2710	8
316	20240607	142200	126354530	2715	2715	2715	2715	0
317	20240607	142100	126354530	2715	2715	2715	2715	0
318	20240607	142000	126354530	2715	2715	2715	2715	0
319	20240607	141900	126354530	2715	2715	2715	2715	0
320	20240607	141800	126354530	2715	2715	2715	2715	0
321	20240607	141700	126354530	2715	2715	2715	2715	0
322	20240607	141600	126354530	2715	2710	2715	2710	1078
323	20240607	141500	123433145	2710	2700	2710	2695	2465
324	20240607	141400	116786645	2710	2710	2710	2710	0
325	20240607	141300	116786645	2710	2710	2710	2710	0
326	20240607	141200	116786645	2710	2710	2710	2710	0
327	20240607	141100	116786645	2710	2710	2710	2710	0
328	20240607	141000	116786645	2710	2710	2710	2710	0
329	20240607	140900	116786645	2710	2710	2710	2710	0
330	20240607	140800	116786645	2710	2710	2710	2710	0
331	20240607	140700	116786645	2710	2720	2720	2710	96
332	20240607	140600	116526475	2715	2715	2715	2715	0
333	20240607	140500	116526475	2715	2715	2715	2715	0
334	20240607	140400	116526475	2715	2720	2720	2715	52
335	20240607	140300	116385290	2720	2720	2720	2710	412
336	20240607	140200	115267215	2715	2715	2715	2715	1
337	20240607	140100	115264500	2710	2710	2710	2710	10
338	20240607	140000	115237400	2720	2720	2720	2720	0
339	20240607	135900	115237400	2720	2720	2720	2720	0
340	20240607	135800	115237400	2720	2720	2720	2720	0
341	20240607	135700	115237400	2720	2720	2720	2720	0
342	20240607	135600	115237400	2720	2720	2720	2720	1
343	20240607	135500	115234680	2710	2710	2710	2710	1
344	20240607	135400	115231970	2720	2710	2720	2710	3302
345	20240607	135300	106271700	2705	2705	2705	2705	1500
346	20240607	135200	102214200	2705	2705	2705	2705	0
347	20240607	135100	102214200	2705	2705	2705	2705	0
348	20240607	135000	102214200	2705	2705	2705	2705	0
349	20240607	134900	102214200	2705	2705	2705	2705	0
350	20240607	134800	102214200	2705	2705	2705	2705	170
351	20240607	134700	101754350	2705	2705	2705	2705	0
352	20240607	134600	101754350	2705	2705	2705	2705	0
353	20240607	134500	101754350	2705	2705	2705	2705	0
354	20240607	134400	101754350	2705	2705	2705	2705	0
355	20240607	134300	101754350	2705	2705	2705	2705	1
356	20240607	134200	101751645	2700	2700	2700	2700	1
357	20240607	134100	101748945	2705	2705	2705	2705	0
358	20240607	134000	101748945	2705	2705	2705	2705	0
359	20240607	133900	101748945	2705	2705	2705	2705	0
360	20240607	133800	101748945	2705	2705	2705	2705	0
361	20240607	133700	101748945	2705	2705	2705	2705	0
362	20240607	133600	101748945	2705	2705	2705	2705	0
363	20240607	133500	101748945	2705	2705	2705	2705	0
364	20240607	133400	101748945	2705	2705	2705	2705	0
365	20240607	133300	101748945	2705	2705	2705	2705	0
366	20240607	133200	101748945	2705	2705	2705	2705	1
367	20240607	133100	101746240	2695	2700	2705	2695	268
368	20240607	133000	101023945	2705	2705	2705	2705	0
369	20240607	132900	101023945	2705	2705	2705	2705	0
370	20240607	132800	101023945	2705	2705	2705	2705	0
371	20240607	132700	101023945	2705	2705	2705	2705	0
372	20240607	132600	101023945	2705	2705	2705	2705	0
373	20240607	132500	101023945	2705	2705	2705	2705	0
374	20240607	132400	101023945	2705	2705	2705	2705	0
375	20240607	132300	101023945	2705	2705	2705	2705	1
376	20240607	132200	101021240	2695	2705	2705	2695	130
377	20240607	132100	100670770	2705	2705	2705	2705	0
378	20240607	132000	100670770	2705	2705	2705	2705	0
379	20240607	131900	100670770	2705	2705	2705	2705	19
380	20240607	131800	100619375	2705	2705	2705	2705	2
381	20240607	131700	100613965	2705	2695	2705	2695	545
382	20240607	131600	99145180	2695	2695	2695	2695	0
383	20240607	131500	99145180	2695	2695	2695	2695	1000
384	20240607	131400	96450180	2700	2700	2700	2700	0
385	20240607	131300	96450180	2700	2700	2700	2700	0
386	20240607	131200	96450180	2700	2700	2700	2700	0
387	20240607	131100	96450180	2700	2700	2700	2700	0
388	20240607	131000	96450180	2700	2700	2700	2700	1
389	20240607	130900	96447480	2700	2700	2700	2700	0
390	20240607	130800	96447480	2700	2700	2700	2700	0
391	20240607	130700	96447480	2700	2700	2700	2700	1
392	20240607	130600	96444780	2700	2695	2700	2695	1004
393	20240607	130500	93738995	2700	2700	2700	2700	0
394	20240607	130400	93738995	2700	2700	2700	2700	0
395	20240607	130300	93738995	2700	2700	2700	2700	0
396	20240607	130200	93738995	2700	2700	2700	2700	0
397	20240607	130100	93738995	2700	2700	2700	2700	0
398	20240607	130000	93738995	2700	2700	2700	2700	0
399	20240607	125900	93738995	2700	2700	2700	2700	0
400	20240607	125800	93738995	2700	2700	2700	2700	0
401	20240607	125700	93738995	2700	2700	2700	2700	453
402	20240607	125600	92515895	2700	2700	2700	2700	5
403	20240607	125500	92502395	2705	2705	2705	2705	1
404	20240607	125400	92499690	2705	2705	2705	2705	0
405	20240607	125300	92499690	2705	2705	2705	2705	0
406	20240607	125200	92499690	2705	2705	2705	2705	0
407	20240607	125100	92499690	2705	2705	2705	2705	2
408	20240607	125000	92494280	2705	2705	2705	2705	0
409	20240607	124900	92494280	2705	2705	2705	2705	0
410	20240607	124800	92494280	2705	2705	2705	2705	1
411	20240607	124700	92491575	2705	2700	2705	2700	1800
412	20240607	124600	87626550	2700	2700	2700	2700	0
413	20240607	124500	87626550	2700	2700	2700	2700	0
414	20240607	124400	87626550	2700	2700	2700	2700	0
415	20240607	124300	87626550	2700	2700	2700	2700	1405
416	20240607	124200	83833050	2700	2700	2700	2700	0
417	20240607	124100	83833050	2700	2700	2700	2700	0
418	20240607	124000	83833050	2700	2700	2700	2700	1
419	20240607	123900	83830350	2700	2700	2700	2700	0
420	20240607	123800	83830350	2700	2700	2700	2700	20
421	20240607	123700	83776350	2700	2700	2700	2700	0
422	20240607	123600	83776350	2700	2700	2700	2700	1
423	20240607	123500	83773650	2695	2695	2695	2695	0
424	20240607	123400	83773650	2695	2695	2695	2695	591
425	20240607	123300	82180905	2695	2695	2695	2695	0
426	20240607	123200	82180905	2695	2690	2695	2690	85
427	20240607	123100	81952230	2690	2690	2690	2690	0
428	20240607	123000	81952230	2690	2695	2695	2690	260
429	20240607	122900	81251580	2695	2695	2695	2695	5
430	20240607	122800	81238105	2690	2690	2690	2690	0
431	20240607	122700	81238105	2690	2690	2690	2690	0
432	20240607	122600	81238105	2690	2690	2690	2690	50
433	20240607	122500	81103605	2695	2695	2695	2695	0
434	20240607	122400	81103605	2695	2695	2695	2695	2
435	20240607	122300	81098215	2690	2690	2690	2690	454
436	20240607	122200	79876955	2690	2690	2690	2690	100
437	20240607	122100	79607955	2690	2690	2690	2690	1
438	20240607	122000	79605265	2695	2695	2695	2695	0
439	20240607	121900	79605265	2695	2695	2695	2695	100
440	20240607	121800	79335765	2695	2695	2695	2695	1
441	20240607	121700	79333070	2690	2690	2690	2690	1
442	20240607	121600	79330380	2695	2695	2695	2695	0
443	20240607	121500	79330380	2695	2695	2695	2695	0
444	20240607	121400	79330380	2695	2695	2695	2695	0
445	20240607	121300	79330380	2695	2695	2695	2695	0
446	20240607	121200	79330380	2695	2695	2695	2695	0
447	20240607	121100	79330380	2695	2695	2695	2695	0
448	20240607	121000	79330380	2695	2695	2695	2695	0
449	20240607	120900	79330380	2695	2695	2695	2695	0
450	20240607	120800	79330380	2695	2695	2695	2695	0
451	20240607	120700	79330380	2695	2695	2695	2695	0
452	20240607	120600	79330380	2695	2695	2695	2695	2
453	20240607	120500	79324990	2690	2690	2690	2690	64
454	20240607	120400	79152830	2690	2690	2690	2690	231
455	20240607	120300	78531440	2695	2695	2695	2695	0
456	20240607	120200	78531440	2695	2690	2695	2685	3032
457	20240607	120100	70390265	2695	2695	2695	2695	1
458	20240607	120000	70387570	2690	2690	2690	2690	3
459	20240607	115900	70379500	2695	2695	2695	2695	50
460	20240607	115800	70244750	2695	2695	2695	2695	0
461	20240607	115700	70244750	2695	2695	2695	2695	0
462	20240607	115600	70244750	2695	2695	2695	2695	0
463	20240607	115500	70244750	2695	2695	2695	2695	0
464	20240607	115400	70244750	2695	2695	2695	2695	0
465	20240607	115300	70244750	2695	2695	2695	2695	0
466	20240607	115200	70244750	2695	2695	2695	2695	0
467	20240607	115100	70244750	2695	2695	2695	2695	0
468	20240607	115000	70244750	2695	2695	2695	2695	0
469	20240607	114900	70244750	2695	2695	2695	2695	0
470	20240607	114800	70244750	2695	2695	2695	2695	0
471	20240607	114700	70244750	2695	2695	2695	2695	0
472	20240607	114600	70244750	2695	2695	2695	2695	1
473	20240607	114500	70242055	2690	2695	2695	2690	17
474	20240607	114400	70196320	2690	2690	2690	2690	0
475	20240607	114300	70196320	2690	2690	2690	2690	3
476	20240607	114200	70188250	2690	2690	2690	2690	410
477	20240607	114100	69085350	2700	2700	2700	2700	0
478	20240607	114000	69085350	2700	2700	2700	2700	0
479	20240607	113900	69085350	2700	2700	2700	2700	0
480	20240607	113800	69085350	2700	2690	2700	2690	30
481	20240607	113700	69004640	2690	2690	2690	2690	0
482	20240607	113600	69004640	2690	2690	2690	2690	12
483	20240607	113500	68972360	2700	2700	2700	2700	0
484	20240607	113400	68972360	2700	2700	2700	2700	2
485	20240607	113300	68966960	2700	2700	2700	2700	1
486	20240607	113200	68964260	2695	2695	2695	2695	0
487	20240607	113100	68964260	2695	2695	2695	2695	0
488	20240607	113000	68964260	2695	2695	2695	2695	200
489	20240607	112900	68425260	2695	2690	2695	2690	211
490	20240607	112800	67856665	2695	2695	2695	2695	15
491	20240607	112700	67816240	2695	2695	2695	2695	1
492	20240607	112600	67813545	2695	2695	2695	2695	2
493	20240607	112500	67808155	2695	2695	2695	2695	0
494	20240607	112400	67808155	2695	2695	2695	2695	4
495	20240607	112300	67797375	2695	2695	2695	2695	0
496	20240607	112200	67797375	2695	2695	2695	2695	18
497	20240607	112100	67748865	2695	2695	2695	2695	0
498	20240607	112000	67748865	2695	2695	2695	2695	0
499	20240607	111900	67748865	2695	2695	2695	2695	0
500	20240607	111800	67748865	2695	2695	2695	2695	20
501	20240607	111700	67694965	2695	2695	2695	2695	1
502	20240607	111600	67692270	2695	2695	2695	2695	20
503	20240607	111500	67638370	2695	2695	2695	2695	0
504	20240607	111400	67638370	2695	2695	2695	2695	2
505	20240607	111300	67632980	2690	2690	2690	2690	100
506	20240607	111200	67363980	2695	2695	2695	2695	0
507	20240607	111100	67363980	2695	2695	2695	2695	1
508	20240607	111000	67361285	2700	2700	2700	2700	0
509	20240607	110900	67361285	2700	2700	2700	2700	0
510	20240607	110800	67361285	2700	2700	2700	2700	0
511	20240607	110700	67361285	2700	2700	2700	2700	2
512	20240607	110600	67355885	2700	2700	2700	2700	0
513	20240607	110500	67355885	2700	2700	2700	2700	0
514	20240607	110400	67355885	2700	2700	2700	2700	0
515	20240607	110300	67355885	2700	2700	2700	2700	3
516	20240607	110200	67347785	2685	2685	2685	2685	2819
517	20240607	110100	59778770	2690	2690	2690	2690	671
518	20240607	110000	57973780	2700	2700	2700	2700	0
519	20240607	105900	57973780	2700	2700	2700	2700	0
520	20240607	105800	57973780	2700	2700	2700	2700	0
521	20240607	105700	57973780	2700	2700	2700	2700	0
522	20240607	105600	57973780	2700	2700	2700	2700	0
523	20240607	105500	57973780	2700	2700	2700	2700	0
524	20240607	105400	57973780	2700	2700	2700	2700	0
525	20240607	105300	57973780	2700	2700	2700	2700	0
526	20240607	105200	57973780	2700	2700	2700	2700	0
527	20240607	105100	57973780	2700	2700	2700	2700	0
528	20240607	105000	57973780	2700	2700	2700	2700	0
529	20240607	104900	57973780	2700	2700	2700	2700	0
530	20240607	104800	57973780	2700	2700	2700	2695	151
531	20240607	104700	57566580	2700	2700	2700	2700	1
532	20240607	104600	57563880	2690	2690	2690	2690	101
533	20240607	104500	57292190	2700	2700	2700	2700	0
534	20240607	104400	57292190	2700	2700	2700	2700	0
535	20240607	104300	57292190	2700	2700	2700	2700	0
536	20240607	104200	57292190	2700	2700	2700	2700	0
537	20240607	104100	57292190	2700	2700	2700	2700	301
538	20240607	104000	56479490	2690	2700	2700	2690	1669
539	20240607	103900	51987470	2700	2700	2700	2700	0
540	20240607	103800	51987470	2700	2700	2700	2700	1
541	20240607	103700	51984770	2690	2690	2690	2690	232
542	20240607	103600	51360690	2700	2700	2700	2700	0
543	20240607	103500	51360690	2700	2700	2700	2700	1
544	20240607	103400	51357990	2700	2700	2700	2700	0
545	20240607	103300	51357990	2700	2700	2700	2700	5
546	20240607	103200	51344490	2700	2690	2700	2690	1001
547	20240607	103100	48651790	2690	2695	2695	2690	475
548	20240607	103000	47371670	2695	2695	2695	2695	0
549	20240607	102900	47371670	2695	2700	2700	2695	205
550	20240607	102800	46819100	2700	2695	2700	2695	5
551	20240607	102700	46805620	2700	2700	2700	2700	1
552	20240607	102600	46802920	2700	2700	2700	2700	37
553	20240607	102500	46703020	2705	2705	2705	2705	0
554	20240607	102400	46703020	2705	2705	2705	2705	1
555	20240607	102300	46700315	2695	2695	2695	2695	94
556	20240607	102200	46446985	2705	2705	2705	2705	0
557	20240607	102100	46446985	2705	2705	2705	2705	0
558	20240607	102000	46446985	2705	2705	2705	2705	1
559	20240607	101900	46444280	2695	2695	2695	2695	4
560	20240607	101800	46433500	2695	2695	2695	2695	100
561	20240607	101700	46164000	2705	2705	2705	2705	0
562	20240607	101600	46164000	2705	2705	2705	2705	0
563	20240607	101500	46164000	2705	2705	2705	2705	0
564	20240607	101400	46164000	2705	2705	2705	2705	0
565	20240607	101300	46164000	2705	2705	2705	2705	0
566	20240607	101200	46164000	2705	2705	2705	2705	1
567	20240607	101100	46161295	2700	2705	2705	2700	156
568	20240607	101000	45740075	2700	2700	2700	2700	500
569	20240607	100900	44390075	2705	2705	2705	2705	0
570	20240607	100800	44390075	2705	2705	2705	2705	0
571	20240607	100700	44390075	2705	2710	2710	2705	1454
572	20240607	100600	40457000	2710	2710	2710	2710	0
573	20240607	100500	40457000	2710	2705	2710	2705	152
574	20240607	100400	40045330	2705	2705	2705	2705	563
575	20240607	100300	38522415	2710	2710	2710	2710	0
576	20240607	100200	38522415	2710	2710	2710	2710	1
577	20240607	100100	38519705	2705	2705	2705	2705	1284
578	20240607	100000	35046485	2710	2710	2710	2710	2
579	20240607	095900	35041065	2710	2710	2710	2710	12
580	20240607	095800	35008545	2710	2710	2710	2710	2
581	20240607	095700	35003125	2710	2710	2710	2710	2
582	20240607	095600	34997705	2710	2710	2710	2710	0
583	20240607	095500	34997705	2710	2710	2710	2710	0
584	20240607	095400	34997705	2710	2710	2710	2710	0
585	20240607	095300	34997705	2710	2710	2710	2710	0
586	20240607	095200	34997705	2710	2710	2710	2710	0
587	20240607	095100	34997705	2710	2710	2710	2710	0
588	20240607	095000	34997705	2710	2710	2710	2710	0
589	20240607	094900	34997705	2710	2710	2710	2710	0
590	20240607	094800	34997705	2710	2710	2710	2710	13
591	20240607	094700	34962475	2710	2710	2710	2710	0
592	20240607	094600	34962475	2710	2710	2710	2710	0
593	20240607	094500	34962475	2710	2710	2710	2710	0
594	20240607	094400	34962475	2710	2710	2710	2710	0
595	20240607	094300	34962475	2710	2710	2710	2710	36
596	20240607	094200	34864915	2710	2710	2710	2710	10
597	20240607	094100	34837815	2710	2710	2710	2710	0
598	20240607	094000	34837815	2710	2710	2710	2710	0
599	20240607	093900	34837815	2710	2710	2710	2710	0
600	20240607	093800	34837815	2710	2710	2710	2710	0
601	20240607	093700	34837815	2710	2710	2710	2710	1040
602	20240607	093600	32019415	2710	2710	2710	2710	0
603	20240607	093500	32019415	2710	2710	2710	2710	0
604	20240607	093400	32019415	2710	2710	2710	2710	10
605	20240607	093300	31992315	2710	2710	2710	2710	660
606	20240607	093200	30203715	2715	2715	2715	2715	0
607	20240607	093100	30203715	2715	2715	2715	2715	0
608	20240607	093000	30203715	2715	2715	2715	2715	0
609	20240607	092900	30203715	2715	2715	2715	2715	0
610	20240607	092800	30203715	2715	2715	2715	2715	1
611	20240607	092700	30201000	2720	2720	2720	2720	0
612	20240607	092600	30201000	2720	2720	2720	2720	0
613	20240607	092500	30201000	2720	2720	2720	2720	0
614	20240607	092400	30201000	2720	2720	2720	2720	0
615	20240607	092300	30201000	2720	2720	2720	2720	1
616	20240607	092200	30198280	2705	2705	2705	2705	715
617	20240607	092100	28264205	2720	2720	2720	2720	0
618	20240607	092000	28264205	2720	2720	2720	2720	0
619	20240607	091900	28264205	2720	2720	2720	2720	0
620	20240607	091800	28264205	2720	2720	2720	2720	0
621	20240607	091700	28264205	2720	2720	2720	2720	1
622	20240607	091600	28261485	2720	2710	2720	2710	501
623	20240607	091500	26903765	2720	2720	2720	2720	0
624	20240607	091400	26903765	2720	2710	2720	2710	501
625	20240607	091300	25546045	2720	2720	2720	2720	0
626	20240607	091200	25546045	2720	2715	2720	2715	1188
627	20240607	091100	22320585	2715	2715	2715	2715	0
628	20240607	091000	22320585	2715	2715	2715	2715	1
629	20240607	090900	22317870	2715	2710	2715	2710	741
630	20240607	090800	20309755	2715	2715	2720	2715	929
631	20240607	090700	17787515	2720	2720	2720	2720	0
632	20240607	090600	17787515	2720	2720	2720	2720	3
633	20240607	090500	17779355	2720	2720	2720	2720	200
634	20240607	090400	17235355	2720	2715	2720	2715	1364
635	20240607	090300	13530590	2720	2720	2720	2720	0
636	20240607	090200	13530590	2720	2710	2720	2710	501
637	20240607	090100	12172870	2725	2720	2725	2720	2548
638	20240607	090000	5242305	2720	2705	2720	2705	1615