KissMeData/225190/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	204800	61539097	1797	1797	1797	1797	6
3	20240605	204700	61539097	1797	1797	1797	1797	0
4	20240605	204600	61539097	1797	1797	1797	1797	0
5	20240605	204500	61539097	1797	1797	1797	1797	0
6	20240605	204400	61539097	1797	1797	1797	1797	0
7	20240605	204300	61539097	1797	1797	1797	1797	0
8	20240605	204200	61539097	1797	1797	1797	1797	0
9	20240605	204100	61539097	1797	1797	1797	1797	0
10	20240605	204000	61539097	1797	1797	1797	1797	0
11	20240605	203900	61539097	1797	1797	1797	1797	0
12	20240605	203800	61539097	1797	1797	1797	1797	0
13	20240605	203700	61539097	1797	1797	1797	1797	0
14	20240605	203600	61539097	1797	1797	1797	1797	0
15	20240605	203500	61539097	1797	1797	1797	1797	0
16	20240605	203400	61539097	1797	1797	1797	1797	0
17	20240605	203300	61539097	1797	1797	1797	1797	0
18	20240605	203200	61539097	1797	1797	1797	1797	0
19	20240605	203100	61539097	1797	1797	1797	1797	0
20	20240605	203000	61539097	1797	1797	1797	1797	0
21	20240605	202900	61539097	1797	1797	1797	1797	0
22	20240605	202800	61539097	1797	1797	1797	1797	0
23	20240605	202700	61539097	1797	1797	1797	1797	0
24	20240605	202600	61539097	1797	1797	1797	1797	0
25	20240605	202500	61539097	1797	1797	1797	1797	0
26	20240605	202400	61539097	1797	1797	1797	1797	0
27	20240605	202300	61539097	1797	1797	1797	1797	0
28	20240605	202200	61539097	1797	1797	1797	1797	0
29	20240605	202100	61539097	1797	1797	1797	1797	0
30	20240605	202000	61539097	1797	1797	1797	1797	0
31	20240605	201900	61539097	1797	1797	1797	1797	0
32	20240605	201800	61539097	1797	1797	1797	1797	6
33	20240605	201700	61539097	1797	1797	1797	1797	0
34	20240605	201600	61539097	1797	1797	1797	1797	0
35	20240605	201500	61539097	1797	1797	1797	1797	0
36	20240605	201400	61539097	1797	1797	1797	1797	0
37	20240605	201300	61539097	1797	1797	1797	1797	0
38	20240605	201200	61539097	1797	1797	1797	1797	0
39	20240605	201100	61539097	1797	1797	1797	1797	0
40	20240605	201000	61539097	1797	1797	1797	1797	0
41	20240605	200900	61539097	1797	1797	1797	1797	0
42	20240605	200800	61539097	1797	1797	1797	1797	0
43	20240605	200700	61539097	1797	1797	1797	1797	0
44	20240605	200600	61539097	1797	1797	1797	1797	0
45	20240605	200500	61539097	1797	1797	1797	1797	0
46	20240605	200400	61539097	1797	1797	1797	1797	0
47	20240605	200300	61539097	1797	1797	1797	1797	0
48	20240605	200200	61539097	1797	1797	1797	1797	0
49	20240605	200100	61539097	1797	1797	1797	1797	0
50	20240605	200000	61539097	1797	1797	1797	1797	0
51	20240605	195900	61539097	1797	1797	1797	1797	0
52	20240605	195800	61539097	1797	1797	1797	1797	0
53	20240605	195700	61539097	1797	1797	1797	1797	0
54	20240605	195600	61539097	1797	1797	1797	1797	0
55	20240605	195500	61539097	1797	1797	1797	1797	0
56	20240605	195400	61539097	1797	1797	1797	1797	0
57	20240605	195300	61539097	1797	1797	1797	1797	0
58	20240605	195200	61539097	1797	1797	1797	1797	0
59	20240605	195100	61539097	1797	1797	1797	1797	0
60	20240605	195000	61539097	1797	1797	1797	1797	0
61	20240605	194900	61539097	1797	1797	1797	1797	0
62	20240605	194800	61539097	1797	1797	1797	1797	6
63	20240605	194700	61539097	1797	1797	1797	1797	0
64	20240605	194600	61539097	1797	1797	1797	1797	0
65	20240605	194500	61539097	1797	1797	1797	1797	0
66	20240605	194400	61539097	1797	1797	1797	1797	0
67	20240605	194300	61539097	1797	1797	1797	1797	0
68	20240605	194200	61539097	1797	1797	1797	1797	0
69	20240605	194100	61539097	1797	1797	1797	1797	0
70	20240605	194000	61539097	1797	1797	1797	1797	0
71	20240605	193900	61539097	1797	1797	1797	1797	0
72	20240605	193800	61539097	1797	1797	1797	1797	0
73	20240605	193700	61539097	1797	1797	1797	1797	0
74	20240605	193600	61539097	1797	1797	1797	1797	0
75	20240605	193500	61539097	1797	1797	1797	1797	0
76	20240605	193400	61539097	1797	1797	1797	1797	0
77	20240605	193300	61539097	1797	1797	1797	1797	0
78	20240605	193200	61539097	1797	1797	1797	1797	0
79	20240605	193100	61539097	1797	1797	1797	1797	0
80	20240605	193000	61539097	1797	1797	1797	1797	0
81	20240605	192900	61539097	1797	1797	1797	1797	0
82	20240605	192800	61539097	1797	1797	1797	1797	0
83	20240605	192700	61539097	1797	1797	1797	1797	0
84	20240605	192600	61539097	1797	1797	1797	1797	0
85	20240605	192500	61539097	1797	1797	1797	1797	0
86	20240605	192400	61539097	1797	1797	1797	1797	0
87	20240605	192300	61539097	1797	1797	1797	1797	0
88	20240605	192200	61539097	1797	1797	1797	1797	0
89	20240605	192100	61539097	1797	1797	1797	1797	0
90	20240605	192000	61539097	1797	1797	1797	1797	0
91	20240605	191900	61539097	1797	1797	1797	1797	0
92	20240605	191800	61539097	1797	1797	1797	1797	6
93	20240605	191700	61539097	1797	1797	1797	1797	0
94	20240605	191600	61539097	1797	1797	1797	1797	0
95	20240605	191500	61539097	1797	1797	1797	1797	0
96	20240605	191400	61539097	1797	1797	1797	1797	0
97	20240605	191300	61539097	1797	1797	1797	1797	0
98	20240605	191200	61539097	1797	1797	1797	1797	0
99	20240605	191100	61539097	1797	1797	1797	1797	0
100	20240605	191000	61539097	1797	1797	1797	1797	0
101	20240605	190900	61539097	1797	1797	1797	1797	0
102	20240605	190800	61539097	1797	1797	1797	1797	0
103	20240605	190700	61539097	1797	1797	1797	1797	0
104	20240605	190600	61539097	1797	1797	1797	1797	0
105	20240605	190500	61539097	1797	1797	1797	1797	0
106	20240605	190400	61539097	1797	1797	1797	1797	0
107	20240605	190300	61539097	1797	1797	1797	1797	0
108	20240605	190200	61539097	1797	1797	1797	1797	0
109	20240605	190100	61539097	1797	1797	1797	1797	0
110	20240605	190000	61539097	1797	1797	1797	1797	0
111	20240605	185900	61539097	1797	1797	1797	1797	0
112	20240605	185800	61539097	1797	1797	1797	1797	0
113	20240605	185700	61539097	1797	1797	1797	1797	0
114	20240605	185600	61539097	1797	1797	1797	1797	0
115	20240605	185500	61539097	1797	1797	1797	1797	0
116	20240605	185400	61539097	1797	1797	1797	1797	0
117	20240605	185300	61539097	1797	1797	1797	1797	0
118	20240605	185200	61539097	1797	1797	1797	1797	0
119	20240605	185100	61539097	1797	1797	1797	1797	0
120	20240605	185000	61539097	1797	1797	1797	1797	0
121	20240605	184900	61539097	1797	1797	1797	1797	0
122	20240605	184800	61539097	1797	1797	1797	1797	6
123	20240605	184700	61539097	1797	1797	1797	1797	0
124	20240605	184600	61539097	1797	1797	1797	1797	0
125	20240605	184500	61539097	1797	1797	1797	1797	0
126	20240605	184400	61539097	1797	1797	1797	1797	0
127	20240605	184300	61539097	1797	1797	1797	1797	0
128	20240605	184200	61539097	1797	1797	1797	1797	0
129	20240605	184100	61539097	1797	1797	1797	1797	0
130	20240605	184000	61539097	1797	1797	1797	1797	0
131	20240605	183900	61539097	1797	1797	1797	1797	0
132	20240605	183800	61539097	1797	1797	1797	1797	0
133	20240605	183700	61539097	1797	1797	1797	1797	0
134	20240605	183600	61539097	1797	1797	1797	1797	0
135	20240605	183500	61539097	1797	1797	1797	1797	0
136	20240605	183400	61539097	1797	1797	1797	1797	0
137	20240605	183300	61539097	1797	1797	1797	1797	0
138	20240605	183200	61539097	1797	1797	1797	1797	0
139	20240605	183100	61539097	1797	1797	1797	1797	0
140	20240605	183000	61539097	1797	1797	1797	1797	0
141	20240605	182900	61539097	1797	1797	1797	1797	0
142	20240605	182800	61539097	1797	1797	1797	1797	0
143	20240605	182700	61539097	1797	1797	1797	1797	0
144	20240605	182600	61539097	1797	1797	1797	1797	0
145	20240605	182500	61539097	1797	1797	1797	1797	0
146	20240605	182400	61539097	1797	1797	1797	1797	0
147	20240605	182300	61539097	1797	1797	1797	1797	0
148	20240605	182200	61539097	1797	1797	1797	1797	0
149	20240605	182100	61539097	1797	1797	1797	1797	0
150	20240605	182000	61539097	1797	1797	1797	1797	0
151	20240605	181900	61539097	1797	1797	1797	1797	0
152	20240605	181800	61539097	1797	1797	1797	1797	6
153	20240605	181700	61539097	1797	1797	1797	1797	0
154	20240605	181600	61539097	1797	1797	1797	1797	0
155	20240605	181500	61539097	1797	1797	1797	1797	0
156	20240605	181400	61539097	1797	1797	1797	1797	0
157	20240605	181300	61539097	1797	1797	1797	1797	0
158	20240605	181200	61539097	1797	1797	1797	1797	0
159	20240605	181100	61539097	1797	1797	1797	1797	0
160	20240605	181000	61539097	1797	1797	1797	1797	0
161	20240605	180900	61539097	1797	1797	1797	1797	0
162	20240605	180800	61539097	1797	1797	1797	1797	0
163	20240605	180700	61539097	1797	1797	1797	1797	0
164	20240605	180600	61539097	1797	1797	1797	1797	0
165	20240605	180500	61539097	1797	1797	1797	1797	0
166	20240605	180400	61539097	1797	1797	1797	1797	0
167	20240605	180300	61539097	1797	1797	1797	1797	0
168	20240605	180200	61539097	1797	1797	1797	1797	0
169	20240605	180100	61539097	1797	1797	1797	1797	0
170	20240605	180000	61539097	1797	1797	1797	1797	0
171	20240605	175900	61539097	1797	1797	1797	1797	0
172	20240605	175800	61539097	1797	1797	1797	1797	0
173	20240605	175700	61539097	1797	1797	1797	1797	0
174	20240605	175600	61539097	1797	1797	1797	1797	0
175	20240605	175500	61539097	1797	1797	1797	1797	0
176	20240605	175400	61539097	1797	1797	1797	1797	0
177	20240605	175300	61539097	1797	1797	1797	1797	0
178	20240605	175200	61539097	1797	1797	1797	1797	0
179	20240605	175100	61539097	1797	1797	1797	1797	0
180	20240605	175000	61539097	1797	1797	1797	1797	0
181	20240605	174900	61539097	1797	1797	1797	1797	0
182	20240605	174800	61539097	1797	1797	1797	1797	6
183	20240605	174700	61539097	1797	1797	1797	1797	0
184	20240605	174600	61539097	1797	1797	1797	1797	0
185	20240605	174500	61539097	1797	1797	1797	1797	0
186	20240605	174400	61539097	1797	1797	1797	1797	0
187	20240605	174300	61539097	1797	1797	1797	1797	0
188	20240605	174200	61539097	1797	1797	1797	1797	0
189	20240605	174100	61539097	1797	1797	1797	1797	0
190	20240605	174000	61539097	1797	1797	1797	1797	0
191	20240605	173900	61539097	1797	1797	1797	1797	0
192	20240605	173800	61539097	1797	1797	1797	1797	0
193	20240605	173700	61539097	1797	1797	1797	1797	0
194	20240605	173600	61539097	1797	1797	1797	1797	0
195	20240605	173500	61539097	1797	1797	1797	1797	0
196	20240605	173400	61539097	1797	1797	1797	1797	0
197	20240605	173300	61539097	1797	1797	1797	1797	0
198	20240605	173200	61539097	1797	1797	1797	1797	0
199	20240605	173100	61539097	1797	1797	1797	1797	0
200	20240605	173000	61539097	1797	1797	1797	1797	0
201	20240605	172900	61539097	1797	1797	1797	1797	0
202	20240605	172800	61539097	1797	1797	1797	1797	0
203	20240605	172700	61539097	1797	1797	1797	1797	0
204	20240605	172600	61539097	1797	1797	1797	1797	0
205	20240605	172500	61539097	1797	1797	1797	1797	0
206	20240605	172400	61539097	1797	1797	1797	1797	0
207	20240605	172300	61539097	1797	1797	1797	1797	0
208	20240605	172200	61539097	1797	1797	1797	1797	0
209	20240605	172100	61539097	1797	1797	1797	1797	0
210	20240605	172000	61539097	1797	1797	1797	1797	0
211	20240605	171900	61539097	1797	1797	1797	1797	0
212	20240605	171800	61539097	1797	1797	1797	1797	6
213	20240605	171700	61539097	1797	1797	1797	1797	0
214	20240605	171600	61539097	1797	1797	1797	1797	0
215	20240605	171500	61539097	1797	1797	1797	1797	0
216	20240605	171400	61539097	1797	1797	1797	1797	0
217	20240605	171300	61539097	1797	1797	1797	1797	0
218	20240605	171200	61539097	1797	1797	1797	1797	0
219	20240605	171100	61539097	1797	1797	1797	1797	0
220	20240605	171000	61539097	1797	1797	1797	1797	0
221	20240605	170900	61539097	1797	1797	1797	1797	0
222	20240605	170800	61539097	1797	1797	1797	1797	0
223	20240605	170700	61539097	1797	1797	1797	1797	0
224	20240605	170600	61539097	1797	1797	1797	1797	0
225	20240605	170500	61539097	1797	1797	1797	1797	0
226	20240605	170400	61539097	1797	1797	1797	1797	0
227	20240605	170300	61539097	1797	1797	1797	1797	0
228	20240605	170200	61539097	1797	1797	1797	1797	0
229	20240605	170100	61539097	1797	1797	1797	1797	0
230	20240605	170000	61539097	1797	1797	1797	1797	0
231	20240605	165900	61539097	1797	1797	1797	1797	0
232	20240605	165800	61539097	1797	1797	1797	1797	0
233	20240605	165700	61539097	1797	1797	1797	1797	0
234	20240605	165600	61539097	1797	1797	1797	1797	0
235	20240605	165500	61539097	1797	1797	1797	1797	0
236	20240605	165400	61539097	1797	1797	1797	1797	0
237	20240605	165300	61539097	1797	1797	1797	1797	0
238	20240605	165200	61539097	1797	1797	1797	1797	0
239	20240605	165100	61539097	1797	1797	1797	1797	0
240	20240605	165000	61539097	1797	1797	1797	1797	0
241	20240605	164900	61539097	1797	1797	1797	1797	0
242	20240605	164800	61539097	1797	1797	1797	1797	6
243	20240605	164700	61539097	1797	1797	1797	1797	0
244	20240605	164600	61539097	1797	1797	1797	1797	0
245	20240605	164500	61539097	1797	1797	1797	1797	0
246	20240605	164400	61539097	1797	1797	1797	1797	0
247	20240605	164300	61539097	1797	1797	1797	1797	0
248	20240605	164200	61539097	1797	1797	1797	1797	0
249	20240605	164100	61539097	1797	1797	1797	1797	0
250	20240605	164000	61539097	1797	1797	1797	1797	0
251	20240605	163900	61539097	1797	1797	1797	1797	0
252	20240605	163800	61539097	1797	1797	1797	1797	0
253	20240605	163700	61539097	1797	1797	1797	1797	0
254	20240605	163600	61539097	1797	1797	1797	1797	0
255	20240605	163500	61539097	1797	1797	1797	1797	0
256	20240605	163400	61539097	1797	1797	1797	1797	0
257	20240605	163300	61539097	1797	1797	1797	1797	0
258	20240605	163200	61539097	1797	1797	1797	1797	0
259	20240605	163100	61539097	1797	1797	1797	1797	0
260	20240605	163000	61539097	1797	1797	1797	1797	0
261	20240605	162900	61539097	1797	1797	1797	1797	0
262	20240605	162800	61539097	1797	1797	1797	1797	0
263	20240605	162700	61539097	1797	1797	1797	1797	0
264	20240605	162600	61539097	1797	1797	1797	1797	0
265	20240605	162500	61539097	1797	1797	1797	1797	0
266	20240605	162400	61539097	1797	1797	1797	1797	0
267	20240605	162300	61539097	1797	1797	1797	1797	0
268	20240605	162200	61539097	1797	1797	1797	1797	0
269	20240605	162100	61539097	1797	1797	1797	1797	0
270	20240605	162000	61539097	1797	1797	1797	1797	0
271	20240605	161900	61539097	1797	1797	1797	1797	0
272	20240605	161800	61539097	1797	1797	1797	1797	6
273	20240605	161700	61539097	1797	1797	1797	1797	0
274	20240605	161600	61539097	1797	1797	1797	1797	0
275	20240605	161500	61539097	1797	1797	1797	1797	0
276	20240605	161400	61539097	1797	1797	1797	1797	0
277	20240605	161300	61539097	1797	1797	1797	1797	0
278	20240605	161200	61539097	1797	1797	1797	1797	0
279	20240605	161100	61539097	1797	1797	1797	1797	0
280	20240605	161000	61539097	1797	1797	1797	1797	0
281	20240605	160900	61539097	1797	1797	1797	1797	0
282	20240605	160800	61539097	1797	1797	1797	1797	0
283	20240605	160700	61539097	1797	1797	1797	1797	0
284	20240605	160600	61539097	1797	1797	1797	1797	0
285	20240605	160500	61539097	1797	1797	1797	1797	0
286	20240605	160400	61539097	1797	1797	1797	1797	0
287	20240605	160300	61539097	1797	1797	1797	1797	0
288	20240605	160200	61539097	1797	1797	1797	1797	0
289	20240605	160100	61539097	1797	1797	1797	1797	0
290	20240605	160000	61539097	1797	1797	1797	1797	0
291	20240605	155900	61539097	1797	1797	1797	1797	0
292	20240605	155800	61539097	1797	1797	1797	1797	0
293	20240605	155700	61539097	1797	1797	1797	1797	0
294	20240605	155600	61539097	1797	1797	1797	1797	0
295	20240605	155500	61539097	1797	1797	1797	1797	0
296	20240605	155400	61539097	1797	1797	1797	1797	0
297	20240605	155300	61539097	1797	1797	1797	1797	0
298	20240605	155200	61539097	1797	1797	1797	1797	0
299	20240605	155100	61539097	1797	1797	1797	1797	0
300	20240605	155000	61539097	1797	1797	1797	1797	0
301	20240605	154900	61539097	1797	1797	1797	1797	0
302	20240605	154800	61539097	1797	1797	1797	1797	6
303	20240605	154700	61539097	1797	1797	1797	1797	0
304	20240605	154600	61539097	1797	1797	1797	1797	0
305	20240605	154500	61539097	1797	1797	1797	1797	0
306	20240605	154400	61539097	1797	1797	1797	1797	0
307	20240605	154300	61539097	1797	1797	1797	1797	0
308	20240605	154200	61539097	1797	1797	1797	1797	0
309	20240605	154100	61539097	1797	1797	1797	1797	0
310	20240605	154000	61539097	1797	1797	1797	1797	0
311	20240605	153900	61539097	1797	1797	1797	1797	0
312	20240605	153800	61539097	1797	1797	1797	1797	0
313	20240605	153700	61539097	1797	1797	1797	1797	0
314	20240605	153600	61539097	1797	1797	1797	1797	0
315	20240605	153500	61539097	1797	1797	1797	1797	0
316	20240605	153400	61539097	1797	1797	1797	1797	0
317	20240605	153300	61539097	1797	1797	1797	1797	0
318	20240605	153200	61539097	1797	1797	1797	1797	0
319	20240605	153100	61539097	1797	1797	1797	1797	0
320	20240605	153000	61539097	1797	1797	1797	1797	6
321	20240605	152900	61528315	1798	1798	1798	1798	0
322	20240605	152800	61528315	1798	1798	1798	1798	0
323	20240605	152700	61528315	1798	1798	1798	1798	0
324	20240605	152600	61528315	1798	1798	1798	1798	0
325	20240605	152500	61528315	1798	1798	1798	1798	0
326	20240605	152400	61528315	1798	1798	1798	1798	0
327	20240605	152300	61528315	1798	1798	1798	1798	0
328	20240605	152200	61528315	1798	1798	1798	1798	0
329	20240605	152100	61528315	1798	1798	1798	1798	0
330	20240605	152000	61528315	1798	1798	1798	1798	0
331	20240605	151900	61528315	1798	1798	1798	1798	0
332	20240605	151800	61528315	1798	1798	1798	1798	0
333	20240605	151700	61528315	1798	1798	1798	1798	0
334	20240605	151600	61528315	1798	1800	1800	1798	45
335	20240605	151500	61447331	1801	1801	1801	1801	100
336	20240605	151400	61267231	1801	1800	1801	1800	304
337	20240605	151300	60719873	1800	1800	1800	1800	22
338	20240605	151200	60680273	1800	1800	1800	1800	1
339	20240605	151100	60678473	1799	1799	1799	1799	100
340	20240605	151000	60498573	1799	1799	1799	1799	100
341	20240605	150900	60318673	1799	1799	1799	1799	0
342	20240605	150800	60318673	1799	1799	1799	1799	0
343	20240605	150700	60318673	1799	1799	1799	1799	0
344	20240605	150600	60318673	1799	1799	1799	1799	0
345	20240605	150500	60318673	1799	1799	1799	1799	0
346	20240605	150400	60318673	1799	1799	1799	1799	0
347	20240605	150300	60318673	1799	1799	1799	1799	35
348	20240605	150200	60255708	1801	1801	1801	1801	0
349	20240605	150100	60255708	1801	1801	1801	1801	0
350	20240605	150000	60255708	1801	1801	1801	1801	0
351	20240605	145900	60255708	1801	1800	1801	1800	89
352	20240605	145800	60095506	1800	1800	1800	1800	0
353	20240605	145700	60095506	1800	1800	1800	1800	0
354	20240605	145600	60095506	1800	1800	1800	1800	0
355	20240605	145500	60095506	1800	1800	1800	1800	1
356	20240605	145400	60093706	1799	1799	1799	1799	0
357	20240605	145300	60093706	1799	1799	1799	1799	1
358	20240605	145200	60091907	1799	1799	1799	1799	0
359	20240605	145100	60091907	1799	1799	1799	1799	0
360	20240605	145000	60091907	1799	1799	1799	1799	0
361	20240605	144900	60091907	1799	1799	1799	1799	1
362	20240605	144800	60090108	1800	1799	1801	1799	16
363	20240605	144700	60061314	1800	1799	1800	1799	6
364	20240605	144600	60050517	1801	1799	1801	1799	6
365	20240605	144500	60039713	1801	1801	1801	1801	0
366	20240605	144400	60039713	1801	1800	1801	1800	115
367	20240605	144300	59832712	1800	1800	1800	1800	0
368	20240605	144200	59832712	1800	1800	1800	1800	0
369	20240605	144100	59832712	1800	1800	1800	1800	0
370	20240605	144000	59832712	1800	1800	1800	1800	0
371	20240605	143900	59832712	1800	1800	1800	1800	0
372	20240605	143800	59832712	1800	1800	1800	1800	0
373	20240605	143700	59832712	1800	1800	1800	1800	169
374	20240605	143600	59528512	1801	1801	1801	1801	200
375	20240605	143500	59168312	1800	1800	1800	1800	0
376	20240605	143400	59168312	1800	1800	1800	1800	0
377	20240605	143300	59168312	1800	1800	1800	1800	0
378	20240605	143200	59168312	1800	1800	1800	1800	146
379	20240605	143100	58905512	1800	1798	1800	1798	14764
380	20240605	143000	32334752	1798	1798	1798	1798	2
381	20240605	142900	32331156	1797	1797	1797	1797	0
382	20240605	142800	32331156	1797	1797	1797	1797	0
383	20240605	142700	32331156	1797	1797	1797	1797	0
384	20240605	142600	32331156	1797	1797	1797	1797	0
385	20240605	142500	32331156	1797	1797	1797	1797	1
386	20240605	142400	32329359	1797	1797	1797	1797	0
387	20240605	142300	32329359	1797	1797	1797	1797	0
388	20240605	142200	32329359	1797	1798	1798	1797	51
389	20240605	142100	32237662	1797	1797	1797	1797	0
390	20240605	142000	32237662	1797	1797	1797	1797	0
391	20240605	141900	32237662	1797	1798	1798	1797	2
392	20240605	141800	32234067	1797	1797	1797	1797	0
393	20240605	141700	32234067	1797	1797	1797	1797	0
394	20240605	141600	32234067	1797	1797	1797	1797	1
395	20240605	141500	32232270	1797	1797	1797	1797	0
396	20240605	141400	32232270	1797	1797	1797	1797	1
397	20240605	141300	32230473	1796	1796	1796	1796	1
398	20240605	141200	32228677	1797	1797	1797	1797	0
399	20240605	141100	32228677	1797	1798	1799	1797	50
400	20240605	141000	32138824	1797	1798	1799	1797	51
401	20240605	140900	32047126	1798	1798	1798	1798	0
402	20240605	140800	32047126	1798	1797	1799	1797	3
403	20240605	140700	32041732	1799	1798	1799	1795	605
404	20240605	140600	30955053	1799	1798	1799	1798	101
405	20240605	140500	30773453	1798	1798	1799	1798	46
406	20240605	140400	30690744	1799	1798	1799	1797	25
407	20240605	140300	30645800	1797	1798	1800	1797	68
408	20240605	140200	30523475	1796	1796	1796	1796	0
409	20240605	140100	30523475	1796	1798	1798	1796	500
410	20240605	140000	29624990	1800	1799	1800	1799	57
411	20240605	135900	29522446	1800	1800	1800	1800	10
412	20240605	135800	29504446	1800	1800	1800	1800	297
413	20240605	135700	28969846	1799	1800	1800	1799	8
414	20240605	135600	28955450	1799	1799	1799	1799	74
415	20240605	135500	28822324	1798	1798	1798	1798	2
416	20240605	135400	28818728	1799	1798	1799	1798	13
417	20240605	135300	28795343	1799	1799	1799	1799	0
418	20240605	135200	28795343	1799	1798	1799	1798	2
419	20240605	135100	28791746	1799	1799	1799	1799	0
420	20240605	135000	28791746	1799	1798	1799	1798	11
421	20240605	134900	28771958	1799	1798	1799	1798	6
422	20240605	134800	28761169	1798	1798	1798	1798	1
423	20240605	134700	28759371	1799	1799	1799	1799	0
424	20240605	134600	28759371	1799	1798	1799	1798	2
425	20240605	134500	28755774	1798	1798	1798	1798	0
426	20240605	134400	28755774	1798	1798	1798	1798	0
427	20240605	134300	28755774	1798	1798	1798	1798	1
428	20240605	134200	28753976	1799	1799	1799	1799	0
429	20240605	134100	28753976	1799	1799	1799	1799	0
430	20240605	134000	28753976	1799	1799	1799	1799	0
431	20240605	133900	28753976	1799	1799	1799	1799	0
432	20240605	133800	28753976	1799	1799	1799	1799	0
433	20240605	133700	28753976	1799	1798	1799	1798	3
434	20240605	133600	28748580	1799	1798	1799	1798	2
435	20240605	133500	28744983	1800	1798	1800	1798	501
436	20240605	133400	27843684	1799	1798	1799	1798	114
437	20240605	133300	27638600	1799	1799	1799	1799	0
438	20240605	133200	27638600	1799	1798	1799	1798	2
439	20240605	133100	27635003	1799	1799	1799	1799	0
440	20240605	133000	27635003	1799	1797	1799	1797	2
441	20240605	132900	27631407	1799	1799	1799	1799	0
442	20240605	132800	27631407	1799	1799	1799	1799	0
443	20240605	132700	27631407	1799	1799	1799	1799	0
444	20240605	132600	27631407	1799	1799	1799	1799	0
445	20240605	132500	27631407	1799	1797	1799	1797	14
446	20240605	132400	27606242	1798	1797	1799	1797	20
447	20240605	132300	27570289	1796	1797	1799	1796	12
448	20240605	132200	27548716	1799	1797	1799	1797	6
449	20240605	132100	27537928	1798	1798	1798	1798	0
450	20240605	132000	27537928	1798	1797	1798	1797	2
451	20240605	131900	27534333	1799	1799	1799	1799	0
452	20240605	131800	27534333	1799	1799	1799	1799	0
453	20240605	131700	27534333	1799	1797	1799	1797	144
454	20240605	131600	27275387	1796	1796	1796	1796	0
455	20240605	131500	27275387	1796	1796	1796	1796	8
456	20240605	131400	27261019	1798	1798	1798	1798	0
457	20240605	131300	27261019	1798	1798	1798	1798	1
458	20240605	131200	27259221	1799	1799	1799	1799	0
459	20240605	131100	27259221	1799	1799	1799	1799	0
460	20240605	131000	27259221	1799	1799	1799	1799	0
461	20240605	130900	27259221	1799	1798	1799	1798	126
462	20240605	130800	27032672	1796	1796	1796	1796	0
463	20240605	130700	27032672	1796	1796	1796	1796	0
464	20240605	130600	27032672	1796	1796	1796	1796	0
465	20240605	130500	27032672	1796	1796	1796	1796	0
466	20240605	130400	27032672	1796	1796	1796	1796	0
467	20240605	130300	27032672	1796	1796	1796	1796	0
468	20240605	130200	27032672	1796	1796	1796	1796	0
469	20240605	130100	27032672	1796	1796	1796	1796	0
470	20240605	130000	27032672	1796	1796	1796	1796	0
471	20240605	125900	27032672	1796	1796	1796	1796	0
472	20240605	125800	27032672	1796	1796	1796	1796	100
473	20240605	125700	26853072	1797	1797	1797	1797	1125
474	20240605	125600	24831447	1799	1799	1799	1799	0
475	20240605	125500	24831447	1799	1799	1799	1799	0
476	20240605	125400	24831447	1799	1799	1799	1799	0
477	20240605	125300	24831447	1799	1799	1799	1799	0
478	20240605	125200	24831447	1799	1799	1799	1799	0
479	20240605	125100	24831447	1799	1799	1799	1799	0
480	20240605	125000	24831447	1799	1799	1799	1799	0
481	20240605	124900	24831447	1799	1799	1799	1799	0
482	20240605	124800	24831447	1799	1799	1799	1799	0
483	20240605	124700	24831447	1799	1798	1799	1798	2
484	20240605	124600	24827850	1799	1799	1799	1799	0
485	20240605	124500	24827850	1799	1798	1799	1798	11
486	20240605	124400	24808071	1799	1799	1799	1799	0
487	20240605	124300	24808071	1799	1799	1799	1799	0
488	20240605	124200	24808071	1799	1799	1799	1799	0
489	20240605	124100	24808071	1799	1798	1799	1798	10
490	20240605	124000	24790090	1799	1799	1799	1799	0
491	20240605	123900	24790090	1799	1799	1799	1799	16
492	20240605	123800	24761306	1799	1799	1799	1799	0
493	20240605	123700	24761306	1799	1798	1799	1798	11
494	20240605	123600	24741518	1795	1795	1795	1795	0
495	20240605	123500	24741518	1795	1795	1795	1795	0
496	20240605	123400	24741518	1795	1795	1795	1795	0
497	20240605	123300	24741518	1795	1795	1795	1795	0
498	20240605	123200	24741518	1795	1795	1795	1795	0
499	20240605	123100	24741518	1795	1795	1795	1795	0
500	20240605	123000	24741518	1795	1795	1795	1795	0
501	20240605	122900	24741518	1795	1795	1795	1795	0
502	20240605	122800	24741518	1795	1795	1795	1795	0
503	20240605	122700	24741518	1795	1795	1795	1795	0
504	20240605	122600	24741518	1795	1795	1795	1795	0
505	20240605	122500	24741518	1795	1795	1795	1795	0
506	20240605	122400	24741518	1795	1795	1795	1795	0
507	20240605	122300	24741518	1795	1795	1795	1795	0
508	20240605	122200	24741518	1795	1795	1795	1795	0
509	20240605	122100	24741518	1795	1795	1795	1795	0
510	20240605	122000	24741518	1795	1795	1795	1795	0
511	20240605	121900	24741518	1795	1795	1795	1795	0
512	20240605	121800	24741518	1795	1795	1795	1795	0
513	20240605	121700	24741518	1795	1795	1795	1795	0
514	20240605	121600	24741518	1795	1795	1795	1795	0
515	20240605	121500	24741518	1795	1795	1795	1795	0
516	20240605	121400	24741518	1795	1795	1795	1795	0
517	20240605	121300	24741518	1795	1797	1797	1795	1696
518	20240605	121200	21697145	1798	1798	1798	1798	5
519	20240605	121100	21688155	1799	1799	1799	1799	0
520	20240605	121000	21688155	1799	1799	1800	1799	3
521	20240605	120900	21682757	1800	1800	1800	1800	0
522	20240605	120800	21682757	1800	1800	1800	1800	0
523	20240605	120700	21682757	1800	1800	1800	1800	0
524	20240605	120600	21682757	1800	1800	1800	1800	0
525	20240605	120500	21682757	1800	1800	1800	1800	0
526	20240605	120400	21682757	1800	1800	1800	1800	0
527	20240605	120300	21682757	1800	1799	1800	1799	16
528	20240605	120200	21653972	1799	1799	1799	1799	0
529	20240605	120100	21653972	1799	1799	1799	1799	0
530	20240605	120000	21653972	1799	1799	1799	1799	1
531	20240605	115900	21652173	1799	1799	1799	1799	0
532	20240605	115800	21652173	1799	1799	1799	1799	0
533	20240605	115700	21652173	1799	1799	1799	1799	0
534	20240605	115600	21652173	1799	1799	1799	1799	0
535	20240605	115500	21652173	1799	1799	1799	1799	0
536	20240605	115400	21652173	1799	1799	1799	1799	0
537	20240605	115300	21652173	1799	1799	1799	1799	0
538	20240605	115200	21652173	1799	1799	1799	1799	0
539	20240605	115100	21652173	1799	1799	1799	1799	0
540	20240605	115000	21652173	1799	1799	1799	1799	0
541	20240605	114900	21652173	1799	1799	1799	1799	0
542	20240605	114800	21652173	1799	1798	1800	1798	5301
543	20240605	114700	12110562	1798	1798	1798	1798	61
544	20240605	114600	12000884	1799	1799	1799	1799	0
545	20240605	114500	12000884	1799	1798	1799	1798	11
546	20240605	114400	11981096	1799	1799	1799	1799	0
547	20240605	114300	11981096	1799	1798	1799	1798	29
548	20240605	114200	11928953	1798	1798	1798	1798	11
549	20240605	114100	11909175	1798	1798	1798	1798	0
550	20240605	114000	11909175	1798	1798	1798	1798	0
551	20240605	113900	11909175	1798	1798	1798	1798	0
552	20240605	113800	11909175	1798	1798	1798	1798	0
553	20240605	113700	11909175	1798	1798	1798	1798	0
554	20240605	113600	11909175	1798	1798	1798	1798	0
555	20240605	113500	11909175	1798	1798	1798	1798	0
556	20240605	113400	11909175	1798	1798	1798	1798	0
557	20240605	113300	11909175	1798	1798	1798	1798	0
558	20240605	113200	11909175	1798	1798	1798	1798	2
559	20240605	113100	11905579	1798	1798	1798	1798	586
560	20240605	113000	10851951	1795	1795	1795	1795	0
561	20240605	112900	10851951	1795	1795	1795	1795	0
562	20240605	112800	10851951	1795	1795	1795	1795	0
563	20240605	112700	10851951	1795	1795	1795	1795	30
564	20240605	112600	10798101	1798	1798	1798	1798	0
565	20240605	112500	10798101	1798	1798	1798	1798	0
566	20240605	112400	10798101	1798	1798	1798	1798	0
567	20240605	112300	10798101	1798	1798	1798	1798	0
568	20240605	112200	10798101	1798	1798	1798	1798	7
569	20240605	112100	10785515	1798	1798	1798	1798	1
570	20240605	112000	10783717	1798	1798	1798	1798	24
571	20240605	111900	10740565	1796	1796	1796	1796	0
572	20240605	111800	10740565	1796	1796	1796	1796	0
573	20240605	111700	10740565	1796	1796	1796	1796	691
574	20240605	111600	9499529	1798	1798	1798	1798	0
575	20240605	111500	9499529	1798	1798	1798	1798	0
576	20240605	111400	9499529	1798	1798	1798	1798	0
577	20240605	111300	9499529	1798	1798	1798	1798	123
578	20240605	111200	9278375	1798	1798	1798	1798	0
579	20240605	111100	9278375	1798	1798	1798	1798	0
580	20240605	111000	9278375	1798	1798	1798	1798	1
581	20240605	110900	9276577	1796	1796	1796	1796	45
582	20240605	110800	9195757	1798	1798	1798	1798	4
583	20240605	110700	9188565	1796	1796	1796	1796	0
584	20240605	110600	9188565	1796	1796	1796	1796	0
585	20240605	110500	9188565	1796	1796	1796	1796	0
586	20240605	110400	9188565	1796	1796	1796	1796	0
587	20240605	110300	9188565	1796	1796	1796	1796	0
588	20240605	110200	9188565	1796	1796	1796	1796	0
589	20240605	110100	9188565	1796	1796	1796	1796	0
590	20240605	110000	9188565	1796	1796	1796	1796	0
591	20240605	105900	9188565	1796	1796	1796	1796	0
592	20240605	105800	9188565	1796	1796	1796	1796	0
593	20240605	105700	9188565	1796	1796	1796	1796	0
594	20240605	105600	9188565	1796	1796	1796	1796	165
595	20240605	105500	8892225	1796	1796	1796	1796	0
596	20240605	105400	8892225	1796	1796	1796	1796	0
597	20240605	105300	8892225	1796	1796	1796	1796	0
598	20240605	105200	8892225	1796	1796	1796	1796	0
599	20240605	105100	8892225	1796	1796	1796	1796	0
600	20240605	105000	8892225	1796	1796	1796	1796	0
601	20240605	104900	8892225	1796	1796	1796	1796	0
602	20240605	104800	8892225	1796	1796	1796	1796	426
603	20240605	104700	8127129	1796	1796	1796	1796	102
604	20240605	104600	7943937	1799	1799	1799	1799	0
605	20240605	104500	7943937	1799	1799	1799	1799	0
606	20240605	104400	7943937	1799	1799	1799	1799	0
607	20240605	104300	7943937	1799	1798	1799	1798	2
608	20240605	104200	7940340	1795	1795	1795	1795	0
609	20240605	104100	7940340	1795	1795	1795	1795	0
610	20240605	104000	7940340	1795	1795	1795	1795	0
611	20240605	103900	7940340	1795	1795	1795	1795	0
612	20240605	103800	7940340	1795	1795	1795	1795	0
613	20240605	103700	7940340	1795	1795	1795	1795	0
614	20240605	103600	7940340	1795	1795	1795	1795	0
615	20240605	103500	7940340	1795	1795	1795	1795	0
616	20240605	103400	7940340	1795	1795	1795	1795	0
617	20240605	103300	7940340	1795	1795	1795	1795	0
618	20240605	103200	7940340	1795	1795	1795	1795	0
619	20240605	103100	7940340	1795	1795	1795	1795	0
620	20240605	103000	7940340	1795	1795	1795	1795	0
621	20240605	102900	7940340	1795	1795	1795	1795	0
622	20240605	102800	7940340	1795	1795	1795	1795	0
623	20240605	102700	7940340	1795	1797	1797	1795	860
624	20240605	102600	6395846	1800	1800	1800	1800	0
625	20240605	102500	6395846	1800	1800	1800	1800	10
626	20240605	102400	6377846	1797	1797	1797	1797	0
627	20240605	102300	6377846	1797	1797	1797	1797	11
628	20240605	102200	6358079	1797	1797	1797	1797	0
629	20240605	102100	6358079	1797	1797	1797	1797	0
630	20240605	102000	6358079	1797	1797	1797	1797	100
631	20240605	101900	6178379	1798	1799	1799	1798	105
632	20240605	101800	5989587	1800	1800	1800	1800	593
633	20240605	101700	4922187	1800	1800	1800	1800	0
634	20240605	101600	4922187	1800	1800	1800	1800	0
635	20240605	101500	4922187	1800	1800	1800	1800	0
636	20240605	101400	4922187	1800	1800	1800	1800	0
637	20240605	101300	4922187	1800	1800	1800	1800	1
638	20240605	101200	4920387	1800	1800	1800	1800	0
639	20240605	101100	4920387	1800	1800	1800	1800	27
640	20240605	101000	4871787	1800	1800	1800	1800	1
641	20240605	100900	4869987	1800	1800	1800	1800	0
642	20240605	100800	4869987	1800	1800	1800	1800	0
643	20240605	100700	4869987	1800	1800	1800	1800	0
644	20240605	100600	4869987	1800	1800	1801	1800	3
645	20240605	100500	4864586	1801	1801	1801	1801	0
646	20240605	100400	4864586	1801	1800	1801	1800	2
647	20240605	100300	4860985	1801	1801	1801	1801	0
648	20240605	100200	4860985	1801	1801	1801	1801	0
649	20240605	100100	4860985	1801	1801	1801	1801	0
650	20240605	100000	4860985	1801	1801	1801	1801	0
651	20240605	095900	4860985	1801	1800	1801	1800	2
652	20240605	095800	4857384	1801	1800	1801	1800	6
653	20240605	095700	4846579	1801	1800	1801	1800	2
654	20240605	095600	4842978	1801	1800	1801	1800	3
655	20240605	095500	4837576	1801	1800	1801	1799	17
656	20240605	095400	4806964	1801	1800	1801	1800	4
657	20240605	095300	4799762	1801	1801	1801	1801	0
658	20240605	095200	4799762	1801	1801	1801	1801	0
659	20240605	095100	4799762	1801	1803	1803	1799	65
660	20240605	095000	4682820	1800	1800	1803	1799	143
661	20240605	094900	4425557	1799	1799	1800	1799	202
662	20240605	094800	4062047	1800	1796	1800	1796	82
663	20240605	094700	3914771	1796	1796	1796	1796	0
664	20240605	094600	3914771	1796	1796	1796	1796	6
665	20240605	094500	3903995	1795	1795	1795	1795	36
666	20240605	094400	3839375	1795	1795	1795	1795	0
667	20240605	094300	3839375	1795	1795	1795	1795	0
668	20240605	094200	3839375	1795	1795	1795	1795	0
669	20240605	094100	3839375	1795	1795	1795	1795	0
670	20240605	094000	3839375	1795	1795	1795	1795	0
671	20240605	093900	3839375	1795	1795	1795	1795	0
672	20240605	093800	3839375	1795	1795	1795	1795	0
673	20240605	093700	3839375	1795	1795	1795	1795	2
674	20240605	093600	3835785	1796	1796	1796	1796	10
675	20240605	093500	3817825	1796	1796	1796	1796	2
676	20240605	093400	3814233	1796	1796	1796	1796	5
677	20240605	093300	3805253	1796	1796	1796	1796	0
678	20240605	093200	3805253	1796	1796	1796	1796	0
679	20240605	093100	3805253	1796	1796	1796	1796	0
680	20240605	093000	3805253	1796	1796	1796	1796	0
681	20240605	092900	3805253	1796	1796	1796	1796	0
682	20240605	092800	3805253	1796	1796	1796	1796	22
683	20240605	092700	3765741	1796	1796	1796	1796	48
684	20240605	092600	3679533	1798	1798	1798	1798	21
685	20240605	092500	3641775	1800	1800	1800	1800	0
686	20240605	092400	3641775	1800	1800	1800	1800	0
687	20240605	092300	3641775	1800	1800	1800	1800	0
688	20240605	092200	3641775	1800	1800	1800	1800	0
689	20240605	092100	3641775	1800	1800	1800	1800	810
690	20240605	092000	2183775	1803	1803	1803	1803	0
691	20240605	091900	2183775	1803	1803	1803	1803	0
692	20240605	091800	2183775	1803	1803	1803	1803	2
693	20240605	091700	2180169	1800	1800	1800	1800	0
694	20240605	091600	2180169	1800	1798	1803	1798	628
695	20240605	091500	1049768	1800	1800	1800	1800	0
696	20240605	091400	1049768	1800	1800	1800	1800	0
697	20240605	091300	1049768	1800	1796	1800	1796	2
698	20240605	091200	1046172	1799	1799	1799	1799	0
699	20240605	091100	1046172	1799	1796	1799	1796	380
700	20240605	091000	363689	1797	1797	1797	1797	0
701	20240605	090900	363689	1797	1797	1797	1797	1
702	20240605	090800	361892	1797	1797	1797	1797	1
703	20240605	090700	360095	1799	1797	1800	1797	7
704	20240605	090600	347503	1796	1796	1796	1796	15
705	20240605	090500	320563	1800	1800	1800	1800	3
706	20240605	090400	315163	1803	1803	1803	1803	0
707	20240605	090300	315163	1803	1803	1803	1803	0
708	20240605	090200	315163	1803	1803	1803	1803	0
709	20240605	090100	315163	1803	1803	1803	1803	13
710	20240605	090000	291724	1800	1802	1802	1800	162