KissMeData/127120/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	202100	179443540	2490	2490	2490	2490	5688
3	20240605	202000	179443540	2490	2490	2490	2490	0
4	20240605	201900	179443540	2490	2490	2490	2490	0
5	20240605	201800	179443540	2490	2490	2490	2490	0
6	20240605	201700	179443540	2490	2490	2490	2490	0
7	20240605	201600	179443540	2490	2490	2490	2490	0
8	20240605	201500	179443540	2490	2490	2490	2490	0
9	20240605	201400	179443540	2490	2490	2490	2490	0
10	20240605	201300	179443540	2490	2490	2490	2490	0
11	20240605	201200	179443540	2490	2490	2490	2490	0
12	20240605	201100	179443540	2490	2490	2490	2490	0
13	20240605	201000	179443540	2490	2490	2490	2490	0
14	20240605	200900	179443540	2490	2490	2490	2490	0
15	20240605	200800	179443540	2490	2490	2490	2490	0
16	20240605	200700	179443540	2490	2490	2490	2490	0
17	20240605	200600	179443540	2490	2490	2490	2490	0
18	20240605	200500	179443540	2490	2490	2490	2490	0
19	20240605	200400	179443540	2490	2490	2490	2490	0
20	20240605	200300	179443540	2490	2490	2490	2490	0
21	20240605	200200	179443540	2490	2490	2490	2490	0
22	20240605	200100	179443540	2490	2490	2490	2490	0
23	20240605	200000	179443540	2490	2490	2490	2490	0
24	20240605	195900	179443540	2490	2490	2490	2490	0
25	20240605	195800	179443540	2490	2490	2490	2490	0
26	20240605	195700	179443540	2490	2490	2490	2490	0
27	20240605	195600	179443540	2490	2490	2490	2490	0
28	20240605	195500	179443540	2490	2490	2490	2490	0
29	20240605	195400	179443540	2490	2490	2490	2490	0
30	20240605	195300	179443540	2490	2490	2490	2490	0
31	20240605	195200	179443540	2490	2490	2490	2490	0
32	20240605	195100	179443540	2490	2490	2490	2490	5688
33	20240605	195000	179443540	2490	2490	2490	2490	0
34	20240605	194900	179443540	2490	2490	2490	2490	0
35	20240605	194800	179443540	2490	2490	2490	2490	0
36	20240605	194700	179443540	2490	2490	2490	2490	0
37	20240605	194600	179443540	2490	2490	2490	2490	0
38	20240605	194500	179443540	2490	2490	2490	2490	0
39	20240605	194400	179443540	2490	2490	2490	2490	0
40	20240605	194300	179443540	2490	2490	2490	2490	0
41	20240605	194200	179443540	2490	2490	2490	2490	0
42	20240605	194100	179443540	2490	2490	2490	2490	0
43	20240605	194000	179443540	2490	2490	2490	2490	0
44	20240605	193900	179443540	2490	2490	2490	2490	0
45	20240605	193800	179443540	2490	2490	2490	2490	0
46	20240605	193700	179443540	2490	2490	2490	2490	0
47	20240605	193600	179443540	2490	2490	2490	2490	0
48	20240605	193500	179443540	2490	2490	2490	2490	0
49	20240605	193400	179443540	2490	2490	2490	2490	0
50	20240605	193300	179443540	2490	2490	2490	2490	0
51	20240605	193200	179443540	2490	2490	2490	2490	0
52	20240605	193100	179443540	2490	2490	2490	2490	0
53	20240605	193000	179443540	2490	2490	2490	2490	0
54	20240605	192900	179443540	2490	2490	2490	2490	0
55	20240605	192800	179443540	2490	2490	2490	2490	0
56	20240605	192700	179443540	2490	2490	2490	2490	0
57	20240605	192600	179443540	2490	2490	2490	2490	0
58	20240605	192500	179443540	2490	2490	2490	2490	0
59	20240605	192400	179443540	2490	2490	2490	2490	0
60	20240605	192300	179443540	2490	2490	2490	2490	0
61	20240605	192200	179443540	2490	2490	2490	2490	0
62	20240605	192100	179443540	2490	2490	2490	2490	5688
63	20240605	192000	179443540	2490	2490	2490	2490	0
64	20240605	191900	179443540	2490	2490	2490	2490	0
65	20240605	191800	179443540	2490	2490	2490	2490	0
66	20240605	191700	179443540	2490	2490	2490	2490	0
67	20240605	191600	179443540	2490	2490	2490	2490	0
68	20240605	191500	179443540	2490	2490	2490	2490	0
69	20240605	191400	179443540	2490	2490	2490	2490	0
70	20240605	191300	179443540	2490	2490	2490	2490	0
71	20240605	191200	179443540	2490	2490	2490	2490	0
72	20240605	191100	179443540	2490	2490	2490	2490	0
73	20240605	191000	179443540	2490	2490	2490	2490	0
74	20240605	190900	179443540	2490	2490	2490	2490	0
75	20240605	190800	179443540	2490	2490	2490	2490	0
76	20240605	190700	179443540	2490	2490	2490	2490	0
77	20240605	190600	179443540	2490	2490	2490	2490	0
78	20240605	190500	179443540	2490	2490	2490	2490	0
79	20240605	190400	179443540	2490	2490	2490	2490	0
80	20240605	190300	179443540	2490	2490	2490	2490	0
81	20240605	190200	179443540	2490	2490	2490	2490	0
82	20240605	190100	179443540	2490	2490	2490	2490	0
83	20240605	190000	179443540	2490	2490	2490	2490	0
84	20240605	185900	179443540	2490	2490	2490	2490	0
85	20240605	185800	179443540	2490	2490	2490	2490	0
86	20240605	185700	179443540	2490	2490	2490	2490	0
87	20240605	185600	179443540	2490	2490	2490	2490	0
88	20240605	185500	179443540	2490	2490	2490	2490	0
89	20240605	185400	179443540	2490	2490	2490	2490	0
90	20240605	185300	179443540	2490	2490	2490	2490	0
91	20240605	185200	179443540	2490	2490	2490	2490	0
92	20240605	185100	179443540	2490	2490	2490	2490	5688
93	20240605	185000	179443540	2490	2490	2490	2490	0
94	20240605	184900	179443540	2490	2490	2490	2490	0
95	20240605	184800	179443540	2490	2490	2490	2490	0
96	20240605	184700	179443540	2490	2490	2490	2490	0
97	20240605	184600	179443540	2490	2490	2490	2490	0
98	20240605	184500	179443540	2490	2490	2490	2490	0
99	20240605	184400	179443540	2490	2490	2490	2490	0
100	20240605	184300	179443540	2490	2490	2490	2490	0
101	20240605	184200	179443540	2490	2490	2490	2490	0
102	20240605	184100	179443540	2490	2490	2490	2490	0
103	20240605	184000	179443540	2490	2490	2490	2490	0
104	20240605	183900	179443540	2490	2490	2490	2490	0
105	20240605	183800	179443540	2490	2490	2490	2490	0
106	20240605	183700	179443540	2490	2490	2490	2490	0
107	20240605	183600	179443540	2490	2490	2490	2490	0
108	20240605	183500	179443540	2490	2490	2490	2490	0
109	20240605	183400	179443540	2490	2490	2490	2490	0
110	20240605	183300	179443540	2490	2490	2490	2490	0
111	20240605	183200	179443540	2490	2490	2490	2490	0
112	20240605	183100	179443540	2490	2490	2490	2490	0
113	20240605	183000	179443540	2490	2490	2490	2490	0
114	20240605	182900	179443540	2490	2490	2490	2490	0
115	20240605	182800	179443540	2490	2490	2490	2490	0
116	20240605	182700	179443540	2490	2490	2490	2490	0
117	20240605	182600	179443540	2490	2490	2490	2490	0
118	20240605	182500	179443540	2490	2490	2490	2490	0
119	20240605	182400	179443540	2490	2490	2490	2490	0
120	20240605	182300	179443540	2490	2490	2490	2490	0
121	20240605	182200	179443540	2490	2490	2490	2490	0
122	20240605	182100	179443540	2490	2490	2490	2490	5688
123	20240605	182000	179443540	2490	2490	2490	2490	0
124	20240605	181900	179443540	2490	2490	2490	2490	0
125	20240605	181800	179443540	2490	2490	2490	2490	0
126	20240605	181700	179443540	2490	2490	2490	2490	0
127	20240605	181600	179443540	2490	2490	2490	2490	0
128	20240605	181500	179443540	2490	2490	2490	2490	0
129	20240605	181400	179443540	2490	2490	2490	2490	0
130	20240605	181300	179443540	2490	2490	2490	2490	0
131	20240605	181200	179443540	2490	2490	2490	2490	0
132	20240605	181100	179443540	2490	2490	2490	2490	0
133	20240605	181000	179443540	2490	2490	2490	2490	0
134	20240605	180900	179443540	2490	2490	2490	2490	0
135	20240605	180800	179443540	2490	2490	2490	2490	0
136	20240605	180700	179443540	2490	2490	2490	2490	0
137	20240605	180600	179443540	2490	2490	2490	2490	0
138	20240605	180500	179443540	2490	2490	2490	2490	0
139	20240605	180400	179443540	2490	2490	2490	2490	0
140	20240605	180300	179443540	2490	2490	2490	2490	0
141	20240605	180200	179443540	2490	2490	2490	2490	0
142	20240605	180100	179443540	2490	2490	2490	2490	0
143	20240605	180000	179443540	2490	2490	2490	2490	0
144	20240605	175900	179443540	2490	2490	2490	2490	0
145	20240605	175800	179443540	2490	2490	2490	2490	0
146	20240605	175700	179443540	2490	2490	2490	2490	0
147	20240605	175600	179443540	2490	2490	2490	2490	0
148	20240605	175500	179443540	2490	2490	2490	2490	0
149	20240605	175400	179443540	2490	2490	2490	2490	0
150	20240605	175300	179443540	2490	2490	2490	2490	0
151	20240605	175200	179443540	2490	2490	2490	2490	0
152	20240605	175100	179443540	2490	2490	2490	2490	5688
153	20240605	175000	179443540	2490	2490	2490	2490	0
154	20240605	174900	179443540	2490	2490	2490	2490	0
155	20240605	174800	179443540	2490	2490	2490	2490	0
156	20240605	174700	179443540	2490	2490	2490	2490	0
157	20240605	174600	179443540	2490	2490	2490	2490	0
158	20240605	174500	179443540	2490	2490	2490	2490	0
159	20240605	174400	179443540	2490	2490	2490	2490	0
160	20240605	174300	179443540	2490	2490	2490	2490	0
161	20240605	174200	179443540	2490	2490	2490	2490	0
162	20240605	174100	179443540	2490	2490	2490	2490	0
163	20240605	174000	179443540	2490	2490	2490	2490	0
164	20240605	173900	179443540	2490	2490	2490	2490	0
165	20240605	173800	179443540	2490	2490	2490	2490	0
166	20240605	173700	179443540	2490	2490	2490	2490	0
167	20240605	173600	179443540	2490	2490	2490	2490	0
168	20240605	173500	179443540	2490	2490	2490	2490	0
169	20240605	173400	179443540	2490	2490	2490	2490	0
170	20240605	173300	179443540	2490	2490	2490	2490	0
171	20240605	173200	179443540	2490	2490	2490	2490	0
172	20240605	173100	179443540	2490	2490	2490	2490	0
173	20240605	173000	179443540	2490	2490	2490	2490	0
174	20240605	172900	179443540	2490	2490	2490	2490	0
175	20240605	172800	179443540	2490	2490	2490	2490	0
176	20240605	172700	179443540	2490	2490	2490	2490	0
177	20240605	172600	179443540	2490	2490	2490	2490	0
178	20240605	172500	179443540	2490	2490	2490	2490	0
179	20240605	172400	179443540	2490	2490	2490	2490	0
180	20240605	172300	179443540	2490	2490	2490	2490	0
181	20240605	172200	179443540	2490	2490	2490	2490	0
182	20240605	172100	179443540	2490	2490	2490	2490	5688
183	20240605	172000	179443540	2490	2490	2490	2490	0
184	20240605	171900	179443540	2490	2490	2490	2490	0
185	20240605	171800	179443540	2490	2490	2490	2490	0
186	20240605	171700	179443540	2490	2490	2490	2490	0
187	20240605	171600	179443540	2490	2490	2490	2490	0
188	20240605	171500	179443540	2490	2490	2490	2490	0
189	20240605	171400	179443540	2490	2490	2490	2490	0
190	20240605	171300	179443540	2490	2490	2490	2490	0
191	20240605	171200	179443540	2490	2490	2490	2490	0
192	20240605	171100	179443540	2490	2490	2490	2490	0
193	20240605	171000	179443540	2490	2490	2490	2490	0
194	20240605	170900	179443540	2490	2490	2490	2490	0
195	20240605	170800	179443540	2490	2490	2490	2490	0
196	20240605	170700	179443540	2490	2490	2490	2490	0
197	20240605	170600	179443540	2490	2490	2490	2490	0
198	20240605	170500	179443540	2490	2490	2490	2490	0
199	20240605	170400	179443540	2490	2490	2490	2490	0
200	20240605	170300	179443540	2490	2490	2490	2490	0
201	20240605	170200	179443540	2490	2490	2490	2490	0
202	20240605	170100	179443540	2490	2490	2490	2490	0
203	20240605	170000	179443540	2490	2490	2490	2490	0
204	20240605	165900	179443540	2490	2490	2490	2490	0
205	20240605	165800	179443540	2490	2490	2490	2490	0
206	20240605	165700	179443540	2490	2490	2490	2490	0
207	20240605	165600	179443540	2490	2490	2490	2490	0
208	20240605	165500	179443540	2490	2490	2490	2490	0
209	20240605	165400	179443540	2490	2490	2490	2490	0
210	20240605	165300	179443540	2490	2490	2490	2490	0
211	20240605	165200	179443540	2490	2490	2490	2490	0
212	20240605	165100	179443540	2490	2490	2490	2490	5688
213	20240605	165000	179443540	2490	2490	2490	2490	0
214	20240605	164900	179443540	2490	2490	2490	2490	0
215	20240605	164800	179443540	2490	2490	2490	2490	0
216	20240605	164700	179443540	2490	2490	2490	2490	0
217	20240605	164600	179443540	2490	2490	2490	2490	0
218	20240605	164500	179443540	2490	2490	2490	2490	0
219	20240605	164400	179443540	2490	2490	2490	2490	0
220	20240605	164300	179443540	2490	2490	2490	2490	0
221	20240605	164200	179443540	2490	2490	2490	2490	0
222	20240605	164100	179443540	2490	2490	2490	2490	0
223	20240605	164000	179443540	2490	2490	2490	2490	0
224	20240605	163900	179443540	2490	2490	2490	2490	0
225	20240605	163800	179443540	2490	2490	2490	2490	0
226	20240605	163700	179443540	2490	2490	2490	2490	0
227	20240605	163600	179443540	2490	2490	2490	2490	0
228	20240605	163500	179443540	2490	2490	2490	2490	0
229	20240605	163400	179443540	2490	2490	2490	2490	0
230	20240605	163300	179443540	2490	2490	2490	2490	0
231	20240605	163200	179443540	2490	2490	2490	2490	0
232	20240605	163100	179443540	2490	2490	2490	2490	0
233	20240605	163000	179443540	2490	2490	2490	2490	0
234	20240605	162900	179443540	2490	2490	2490	2490	0
235	20240605	162800	179443540	2490	2490	2490	2490	0
236	20240605	162700	179443540	2490	2490	2490	2490	0
237	20240605	162600	179443540	2490	2490	2490	2490	0
238	20240605	162500	179443540	2490	2490	2490	2490	0
239	20240605	162400	179443540	2490	2490	2490	2490	0
240	20240605	162300	179443540	2490	2490	2490	2490	0
241	20240605	162200	179443540	2490	2490	2490	2490	0
242	20240605	162100	179443540	2490	2490	2490	2490	5688
243	20240605	162000	179443540	2490	2490	2490	2490	0
244	20240605	161900	179443540	2490	2490	2490	2490	0
245	20240605	161800	179443540	2490	2490	2490	2490	0
246	20240605	161700	179443540	2490	2490	2490	2490	0
247	20240605	161600	179443540	2490	2490	2490	2490	0
248	20240605	161500	179443540	2490	2490	2490	2490	0
249	20240605	161400	179443540	2490	2490	2490	2490	0
250	20240605	161300	179443540	2490	2490	2490	2490	0
251	20240605	161200	179443540	2490	2490	2490	2490	0
252	20240605	161100	179443540	2490	2490	2490	2490	0
253	20240605	161000	179443540	2490	2490	2490	2490	0
254	20240605	160900	179443540	2490	2490	2490	2490	0
255	20240605	160800	179443540	2490	2490	2490	2490	0
256	20240605	160700	179443540	2490	2490	2490	2490	0
257	20240605	160600	179443540	2490	2490	2490	2490	0
258	20240605	160500	179443540	2490	2490	2490	2490	0
259	20240605	160400	179443540	2490	2490	2490	2490	0
260	20240605	160300	179443540	2490	2490	2490	2490	0
261	20240605	160200	179443540	2490	2490	2490	2490	0
262	20240605	160100	179443540	2490	2490	2490	2490	0
263	20240605	160000	179443540	2490	2490	2490	2490	0
264	20240605	155900	179443540	2490	2490	2490	2490	0
265	20240605	155800	179443540	2490	2490	2490	2490	0
266	20240605	155700	179443540	2490	2490	2490	2490	0
267	20240605	155600	179443540	2490	2490	2490	2490	0
268	20240605	155500	179443540	2490	2490	2490	2490	0
269	20240605	155400	179443540	2490	2490	2490	2490	0
270	20240605	155300	179443540	2490	2490	2490	2490	0
271	20240605	155200	179443540	2490	2490	2490	2490	0
272	20240605	155100	179443540	2490	2490	2490	2490	5688
273	20240605	155000	179443540	2490	2490	2490	2490	0
274	20240605	154900	179443540	2490	2490	2490	2490	0
275	20240605	154800	179443540	2490	2490	2490	2490	0
276	20240605	154700	179443540	2490	2490	2490	2490	0
277	20240605	154600	179443540	2490	2490	2490	2490	0
278	20240605	154500	179443540	2490	2490	2490	2490	0
279	20240605	154400	179443540	2490	2490	2490	2490	0
280	20240605	154300	179443540	2490	2490	2490	2490	0
281	20240605	154200	179443540	2490	2490	2490	2490	0
282	20240605	154100	179443540	2490	2490	2490	2490	0
283	20240605	154000	179443540	2490	2490	2490	2490	0
284	20240605	153900	179443540	2490	2490	2490	2490	0
285	20240605	153800	179443540	2490	2490	2490	2490	0
286	20240605	153700	179443540	2490	2490	2490	2490	0
287	20240605	153600	179443540	2490	2490	2490	2490	0
288	20240605	153500	179443540	2490	2490	2490	2490	0
289	20240605	153400	179443540	2490	2490	2490	2490	0
290	20240605	153300	179443540	2490	2490	2490	2490	0
291	20240605	153200	179443540	2490	2490	2490	2490	0
292	20240605	153100	179443540	2490	2490	2490	2490	0
293	20240605	153000	179443540	2490	2490	2490	2490	5688
294	20240605	152900	165280420	2475	2475	2475	2475	0
295	20240605	152800	165280420	2475	2475	2475	2475	0
296	20240605	152700	165280420	2475	2475	2475	2475	0
297	20240605	152600	165280420	2475	2475	2475	2475	0
298	20240605	152500	165280420	2475	2475	2475	2475	0
299	20240605	152400	165280420	2475	2475	2475	2475	0
300	20240605	152300	165280420	2475	2475	2475	2475	0
301	20240605	152200	165280420	2475	2475	2475	2475	0
302	20240605	152100	165280420	2475	2475	2475	2475	0
303	20240605	152000	165280420	2475	2475	2475	2475	0
304	20240605	151900	165280420	2475	2475	2475	2475	10
305	20240605	151800	165255670	2460	2460	2460	2460	0
306	20240605	151700	165255670	2460	2460	2460	2460	115
307	20240605	151600	164972770	2465	2465	2465	2465	0
308	20240605	151500	164972770	2465	2465	2465	2465	4
309	20240605	151400	164962910	2475	2475	2475	2475	5
310	20240605	151300	164950535	2475	2475	2475	2475	0
311	20240605	151200	164950535	2475	2475	2475	2475	0
312	20240605	151100	164950535	2475	2475	2475	2475	0
313	20240605	151000	164950535	2475	2475	2475	2475	0
314	20240605	150900	164950535	2475	2475	2475	2475	0
315	20240605	150800	164950535	2475	2475	2475	2475	0
316	20240605	150700	164950535	2475	2475	2475	2475	10
317	20240605	150600	164925785	2475	2475	2475	2475	0
318	20240605	150500	164925785	2475	2475	2475	2475	0
319	20240605	150400	164925785	2475	2475	2475	2475	0
320	20240605	150300	164925785	2475	2475	2475	2475	0
321	20240605	150200	164925785	2475	2475	2475	2475	1
322	20240605	150100	164923310	2460	2465	2465	2460	490
323	20240605	150000	163717900	2475	2475	2475	2475	0
324	20240605	145900	163717900	2475	2475	2475	2475	0
325	20240605	145800	163717900	2475	2475	2475	2475	1
326	20240605	145700	163715425	2475	2475	2475	2475	0
327	20240605	145600	163715425	2475	2475	2475	2475	0
328	20240605	145500	163715425	2475	2475	2475	2475	10
329	20240605	145400	163690675	2465	2465	2465	2465	0
330	20240605	145300	163690675	2465	2465	2465	2465	0
331	20240605	145200	163690675	2465	2465	2465	2465	130
332	20240605	145100	163370225	2465	2465	2465	2465	0
333	20240605	145000	163370225	2465	2465	2465	2465	0
334	20240605	144900	163370225	2465	2470	2470	2465	200
335	20240605	144800	162876950	2475	2475	2475	2475	0
336	20240605	144700	162876950	2475	2475	2475	2475	0
337	20240605	144600	162876950	2475	2475	2475	2475	0
338	20240605	144500	162876950	2475	2475	2475	2475	2
339	20240605	144400	162872000	2475	2475	2475	2475	0
340	20240605	144300	162872000	2475	2475	2475	2475	0
341	20240605	144200	162872000	2475	2475	2475	2475	0
342	20240605	144100	162872000	2475	2475	2475	2475	1
343	20240605	144000	162869525	2475	2475	2475	2475	0
344	20240605	143900	162869525	2475	2475	2475	2475	0
345	20240605	143800	162869525	2475	2475	2475	2475	0
346	20240605	143700	162869525	2475	2475	2475	2475	10
347	20240605	143600	162844775	2475	2475	2475	2475	0
348	20240605	143500	162844775	2475	2475	2475	2475	0
349	20240605	143400	162844775	2475	2475	2475	2475	0
350	20240605	143300	162844775	2475	2475	2475	2475	0
351	20240605	143200	162844775	2475	2475	2475	2475	3
352	20240605	143100	162837350	2480	2480	2480	2480	0
353	20240605	143000	162837350	2480	2480	2480	2480	0
354	20240605	142900	162837350	2480	2480	2480	2480	10
355	20240605	142800	162812550	2480	2480	2480	2480	0
356	20240605	142700	162812550	2480	2480	2480	2480	0
357	20240605	142600	162812550	2480	2480	2480	2480	0
358	20240605	142500	162812550	2480	2480	2480	2480	0
359	20240605	142400	162812550	2480	2480	2480	2480	0
360	20240605	142300	162812550	2480	2480	2480	2480	0
361	20240605	142200	162812550	2480	2480	2480	2480	11
362	20240605	142100	162785270	2480	2480	2480	2480	0
363	20240605	142000	162785270	2480	2480	2480	2480	0
364	20240605	141900	162785270	2480	2480	2480	2480	0
365	20240605	141800	162785270	2480	2480	2480	2480	0
366	20240605	141700	162785270	2480	2480	2480	2480	0
367	20240605	141600	162785270	2480	2480	2480	2480	5
368	20240605	141500	162772870	2480	2480	2480	2480	0
369	20240605	141400	162772870	2480	2480	2480	2480	0
370	20240605	141300	162772870	2480	2480	2480	2480	0
371	20240605	141200	162772870	2480	2480	2480	2480	0
372	20240605	141100	162772870	2480	2480	2480	2480	0
373	20240605	141000	162772870	2480	2480	2480	2480	0
374	20240605	140900	162772870	2480	2480	2480	2480	0
375	20240605	140800	162772870	2480	2480	2480	2480	0
376	20240605	140700	162772870	2480	2480	2480	2480	0
377	20240605	140600	162772870	2480	2480	2480	2480	0
378	20240605	140500	162772870	2480	2480	2480	2480	0
379	20240605	140400	162772870	2480	2480	2480	2480	0
380	20240605	140300	162772870	2480	2480	2480	2480	0
381	20240605	140200	162772870	2480	2480	2480	2480	0
382	20240605	140100	162772870	2480	2480	2480	2480	0
383	20240605	140000	162772870	2480	2480	2480	2480	0
384	20240605	135900	162772870	2480	2480	2480	2480	0
385	20240605	135800	162772870	2480	2480	2480	2480	0
386	20240605	135700	162772870	2480	2480	2480	2480	0
387	20240605	135600	162772870	2480	2480	2480	2480	10
388	20240605	135500	162748070	2480	2480	2480	2480	0
389	20240605	135400	162748070	2480	2480	2480	2480	0
390	20240605	135300	162748070	2480	2480	2480	2480	0
391	20240605	135200	162748070	2480	2480	2480	2480	0
392	20240605	135100	162748070	2480	2480	2480	2480	0
393	20240605	135000	162748070	2480	2480	2480	2480	1
394	20240605	134900	162745590	2475	2475	2475	2475	500
395	20240605	134800	161508090	2475	2475	2475	2475	50
396	20240605	134700	161384340	2475	2475	2475	2475	1
397	20240605	134600	161381865	2475	2475	2475	2475	1
398	20240605	134500	161379390	2480	2480	2480	2480	0
399	20240605	134400	161379390	2480	2480	2480	2480	0
400	20240605	134300	161379390	2480	2480	2480	2480	0
401	20240605	134200	161379390	2480	2480	2480	2480	0
402	20240605	134100	161379390	2480	2480	2480	2480	0
403	20240605	134000	161379390	2480	2480	2480	2480	0
404	20240605	133900	161379390	2480	2480	2480	2480	0
405	20240605	133800	161379390	2480	2480	2480	2480	0
406	20240605	133700	161379390	2480	2480	2480	2480	0
407	20240605	133600	161379390	2480	2480	2480	2480	0
408	20240605	133500	161379390	2480	2480	2480	2480	0
409	20240605	133400	161379390	2480	2480	2480	2480	4
410	20240605	133300	161369470	2480	2480	2480	2480	0
411	20240605	133200	161369470	2480	2480	2480	2480	0
412	20240605	133100	161369470	2480	2480	2480	2480	0
413	20240605	133000	161369470	2480	2480	2480	2480	0
414	20240605	132900	161369470	2480	2480	2480	2480	0
415	20240605	132800	161369470	2480	2480	2480	2480	0
416	20240605	132700	161369470	2480	2480	2480	2480	0
417	20240605	132600	161369470	2480	2475	2480	2475	40
418	20240605	132500	161270420	2480	2480	2480	2480	0
419	20240605	132400	161270420	2480	2480	2480	2480	0
420	20240605	132300	161270420	2480	2480	2480	2480	0
421	20240605	132200	161270420	2480	2480	2480	2480	0
422	20240605	132100	161270420	2480	2480	2480	2480	0
423	20240605	132000	161270420	2480	2480	2480	2480	0
424	20240605	131900	161270420	2480	2480	2480	2480	0
425	20240605	131800	161270420	2480	2480	2480	2480	0
426	20240605	131700	161270420	2480	2480	2480	2480	0
427	20240605	131600	161270420	2480	2470	2480	2470	10
428	20240605	131500	161245650	2470	2470	2470	2470	0
429	20240605	131400	161245650	2470	2470	2475	2470	13
430	20240605	131300	161213485	2455	2455	2455	2455	1
431	20240605	131200	161211030	2475	2475	2475	2475	0
432	20240605	131100	161211030	2475	2475	2475	2475	200
433	20240605	131000	160716030	2480	2480	2480	2480	0
434	20240605	130900	160716030	2480	2480	2480	2480	0
435	20240605	130800	160716030	2480	2480	2480	2480	0
436	20240605	130700	160716030	2480	2480	2480	2480	0
437	20240605	130600	160716030	2480	2480	2480	2480	0
438	20240605	130500	160716030	2480	2480	2480	2480	0
439	20240605	130400	160716030	2480	2455	2480	2455	149
440	20240605	130300	160349985	2455	2455	2455	2455	156
441	20240605	130200	159967005	2450	2450	2450	2450	988
442	20240605	130100	157546405	2450	2450	2450	2450	0
443	20240605	130000	157546405	2450	2450	2450	2450	0
444	20240605	125900	157546405	2450	2450	2450	2450	0
445	20240605	125800	157546405	2450	2450	2450	2450	0
446	20240605	125700	157546405	2450	2450	2450	2450	0
447	20240605	125600	157546405	2450	2450	2450	2450	0
448	20240605	125500	157546405	2450	2450	2450	2450	10
449	20240605	125400	157521905	2440	2435	2440	2435	7589
450	20240605	125300	139028895	2440	2440	2440	2440	2
451	20240605	125200	139024015	2440	2440	2440	2435	4
452	20240605	125100	139014260	2440	2450	2450	2440	425
453	20240605	125000	137977250	2445	2445	2445	2445	1
454	20240605	124900	137974805	2445	2445	2445	2445	262
455	20240605	124800	137334215	2445	2445	2445	2445	25
456	20240605	124700	137273090	2445	2445	2445	2445	1
457	20240605	124600	137270645	2445	2445	2445	2445	0
458	20240605	124500	137270645	2445	2445	2445	2445	100
459	20240605	124400	137026145	2445	2445	2445	2445	50
460	20240605	124300	136903895	2445	2445	2445	2445	0
461	20240605	124200	136903895	2445	2445	2445	2445	459
462	20240605	124100	135781640	2445	2445	2445	2445	1
463	20240605	124000	135779195	2445	2445	2445	2445	42
464	20240605	123900	135676505	2445	2450	2450	2440	557
465	20240605	123800	134316935	2450	2450	2450	2450	0
466	20240605	123700	134316935	2450	2450	2450	2450	0
467	20240605	123600	134316935	2450	2450	2450	2450	367
468	20240605	123500	133417785	2450	2450	2450	2450	0
469	20240605	123400	133417785	2450	2450	2450	2440	3191
470	20240605	123300	125600990	2455	2465	2465	2455	756
471	20240605	123200	123744995	2470	2470	2470	2470	11
472	20240605	123100	123717825	2480	2480	2480	2480	0
473	20240605	123000	123717825	2480	2480	2480	2480	0
474	20240605	122900	123717825	2480	2475	2480	2475	20
475	20240605	122800	123668275	2470	2470	2470	2470	1
476	20240605	122700	123665805	2480	2480	2480	2480	0
477	20240605	122600	123665805	2480	2480	2480	2480	0
478	20240605	122500	123665805	2480	2480	2480	2480	0
479	20240605	122400	123665805	2480	2480	2480	2480	0
480	20240605	122300	123665805	2480	2480	2480	2480	0
481	20240605	122200	123665805	2480	2480	2480	2480	0
482	20240605	122100	123665805	2480	2480	2480	2480	0
483	20240605	122000	123665805	2480	2480	2480	2480	0
484	20240605	121900	123665805	2480	2480	2480	2480	0
485	20240605	121800	123665805	2480	2475	2480	2475	50
486	20240605	121700	123541955	2475	2460	2475	2460	207
487	20240605	121600	123032585	2460	2470	2470	2460	311
488	20240605	121500	122267410	2470	2475	2475	2470	11
489	20240605	121400	122240190	2475	2475	2475	2475	0
490	20240605	121300	122240190	2475	2475	2475	2475	150
491	20240605	121200	121868940	2475	2475	2475	2475	0
492	20240605	121100	121868940	2475	2475	2475	2475	4050
493	20240605	121000	111845190	2475	2475	2475	2475	0
494	20240605	120900	111845190	2475	2475	2475	2475	100
495	20240605	120800	111597690	2475	2475	2475	2475	0
496	20240605	120700	111597690	2475	2475	2475	2475	0
497	20240605	120600	111597690	2475	2465	2475	2465	66
498	20240605	120500	111434910	2475	2475	2475	2475	2
499	20240605	120400	111429960	2475	2475	2475	2475	100
500	20240605	120300	111182460	2475	2475	2475	2475	0
501	20240605	120200	111182460	2475	2475	2475	2475	10
502	20240605	120100	111157710	2475	2475	2475	2475	10
503	20240605	120000	111132960	2460	2460	2460	2460	50
504	20240605	115900	111009960	2475	2475	2475	2475	0
505	20240605	115800	111009960	2475	2475	2475	2475	0
506	20240605	115700	111009960	2475	2475	2475	2475	0
507	20240605	115600	111009960	2475	2475	2475	2475	10
508	20240605	115500	110985210	2470	2470	2470	2470	250
509	20240605	115400	110367710	2470	2470	2470	2470	0
510	20240605	115300	110367710	2470	2470	2470	2470	100
511	20240605	115200	110120710	2470	2470	2470	2455	1025
512	20240605	115100	107602805	2470	2470	2470	2470	0
513	20240605	115000	107602805	2470	2470	2470	2470	1
514	20240605	114900	107600335	2465	2480	2480	2450	16365
515	20240605	114800	67469435	2485	2485	2485	2485	1
516	20240605	114700	67466950	2485	2485	2485	2485	20
517	20240605	114600	67417250	2485	2485	2485	2485	0
518	20240605	114500	67417250	2485	2485	2485	2485	70
519	20240605	114400	67243300	2485	2485	2485	2485	0
520	20240605	114300	67243300	2485	2485	2485	2485	100
521	20240605	114200	66994800	2485	2485	2485	2485	15
522	20240605	114100	66957525	2485	2485	2485	2485	332
523	20240605	114000	66132505	2490	2490	2490	2490	5
524	20240605	113900	66120055	2490	2490	2490	2490	6
525	20240605	113800	66105115	2490	2490	2490	2490	1
526	20240605	113700	66102625	2490	2490	2490	2490	0
527	20240605	113600	66102625	2490	2490	2490	2490	15
528	20240605	113500	66065275	2490	2495	2495	2490	213
529	20240605	113400	65534790	2500	2500	2500	2500	0
530	20240605	113300	65534790	2500	2500	2500	2500	0
531	20240605	113200	65534790	2500	2500	2500	2500	0
532	20240605	113100	65534790	2500	2500	2500	2500	0
533	20240605	113000	65534790	2500	2500	2500	2500	0
534	20240605	112900	65534790	2500	2500	2500	2500	0
535	20240605	112800	65534790	2500	2500	2500	2500	1
536	20240605	112700	65532290	2495	2495	2495	2495	1302
537	20240605	112600	62283800	2495	2495	2495	2495	0
538	20240605	112500	62283800	2495	2495	2495	2495	2677
539	20240605	112400	55604685	2500	2500	2500	2500	0
540	20240605	112300	55604685	2500	2500	2500	2500	0
541	20240605	112200	55604685	2500	2500	2500	2500	0
542	20240605	112100	55604685	2500	2500	2500	2500	0
543	20240605	112000	55604685	2500	2500	2500	2500	0
544	20240605	111900	55604685	2500	2500	2500	2500	0
545	20240605	111800	55604685	2500	2500	2500	2500	0
546	20240605	111700	55604685	2500	2500	2500	2500	0
547	20240605	111600	55604685	2500	2500	2500	2500	0
548	20240605	111500	55604685	2500	2500	2500	2500	0
549	20240605	111400	55604685	2500	2500	2500	2500	10
550	20240605	111300	55579685	2490	2490	2490	2490	0
551	20240605	111200	55579685	2490	2490	2490	2490	1
552	20240605	111100	55577195	2500	2500	2500	2500	0
553	20240605	111000	55577195	2500	2500	2500	2500	0
554	20240605	110900	55577195	2500	2500	2500	2500	0
555	20240605	110800	55577195	2500	2500	2500	2500	0
556	20240605	110700	55577195	2500	2500	2500	2500	0
557	20240605	110600	55577195	2500	2500	2500	2500	0
558	20240605	110500	55577195	2500	2500	2500	2500	0
559	20240605	110400	55577195	2500	2500	2500	2500	0
560	20240605	110300	55577195	2500	2500	2500	2500	0
561	20240605	110200	55577195	2500	2500	2500	2500	0
562	20240605	110100	55577195	2500	2500	2500	2500	10
563	20240605	110000	55552195	2500	2500	2500	2500	0
564	20240605	105900	55552195	2500	2500	2500	2500	0
565	20240605	105800	55552195	2500	2500	2500	2500	0
566	20240605	105700	55552195	2500	2500	2500	2500	0
567	20240605	105600	55552195	2500	2500	2500	2500	15
568	20240605	105500	55514695	2500	2500	2500	2495	12
569	20240605	105400	55484700	2500	2500	2500	2500	0
570	20240605	105300	55484700	2500	2500	2500	2500	0
571	20240605	105200	55484700	2500	2500	2500	2500	10
572	20240605	105100	55459700	2500	2500	2500	2500	10
573	20240605	105000	55434700	2500	2500	2500	2500	0
574	20240605	104900	55434700	2500	2500	2500	2500	0
575	20240605	104800	55434700	2500	2500	2500	2500	0
576	20240605	104700	55434700	2500	2500	2500	2500	1
577	20240605	104600	55432200	2480	2490	2490	2480	4
578	20240605	104500	55422255	2495	2500	2500	2495	2
579	20240605	104400	55417260	2500	2500	2500	2500	0
580	20240605	104300	55417260	2500	2500	2500	2500	100
581	20240605	104200	55167260	2490	2485	2490	2485	7074
582	20240605	104100	37557760	2485	2485	2485	2485	16
583	20240605	104000	37518000	2475	2485	2485	2475	2
584	20240605	103900	37513040	2475	2475	2475	2475	0
585	20240605	103800	37513040	2475	2485	2485	2470	1169
586	20240605	103700	34619785	2490	2490	2490	2490	0
587	20240605	103600	34619785	2490	2490	2490	2490	1
588	20240605	103500	34617295	2490	2490	2490	2490	0
589	20240605	103400	34617295	2490	2490	2490	2490	10
590	20240605	103300	34592395	2490	2490	2490	2490	0
591	20240605	103200	34592395	2490	2490	2490	2490	0
592	20240605	103100	34592395	2490	2490	2490	2490	0
593	20240605	103000	34592395	2490	2490	2490	2490	0
594	20240605	102900	34592395	2490	2490	2490	2490	0
595	20240605	102800	34592395	2490	2490	2490	2490	0
596	20240605	102700	34592395	2490	2490	2490	2490	0
597	20240605	102600	34592395	2490	2490	2490	2490	1
598	20240605	102500	34589905	2490	2490	2490	2490	1
599	20240605	102400	34587415	2490	2490	2490	2490	16
600	20240605	102300	34547575	2500	2500	2500	2500	0
601	20240605	102200	34547575	2500	2500	2500	2500	0
602	20240605	102100	34547575	2500	2500	2500	2500	220
603	20240605	102000	33997575	2500	2500	2500	2500	1
604	20240605	101900	33995075	2500	2500	2500	2500	1
605	20240605	101800	33992575	2470	2490	2490	2470	4242
606	20240605	101700	23505765	2500	2500	2500	2500	0
607	20240605	101600	23505765	2500	2500	2500	2500	1
608	20240605	101500	23503265	2500	2500	2500	2500	0
609	20240605	101400	23503265	2500	2500	2500	2500	0
610	20240605	101300	23503265	2500	2500	2500	2500	10
611	20240605	101200	23478265	2490	2490	2490	2490	1
612	20240605	101100	23475775	2500	2500	2500	2500	37
613	20240605	101000	23383275	2500	2500	2500	2500	144
614	20240605	100900	23023275	2500	2500	2500	2500	1
615	20240605	100800	23020775	2500	2500	2500	2500	189
616	20240605	100700	22548275	2500	2500	2500	2500	0
617	20240605	100600	22548275	2500	2500	2500	2500	150
618	20240605	100500	22173275	2500	2500	2500	2500	1
619	20240605	100400	22170775	2480	2500	2500	2480	1457
620	20240605	100300	18542510	2500	2500	2500	2500	1
621	20240605	100200	18540010	2500	2490	2500	2490	6
622	20240605	100100	18525050	2500	2500	2500	2500	0
623	20240605	100000	18525050	2500	2500	2500	2490	1024
624	20240605	095900	15975250	2495	2500	2500	2495	866
625	20240605	095800	13814575	2500	2500	2500	2500	0
626	20240605	095700	13814575	2500	2495	2500	2495	2
627	20240605	095600	13809580	2500	2500	2500	2500	0
628	20240605	095500	13809580	2500	2500	2500	2500	10
629	20240605	095400	13784580	2500	2500	2500	2500	0
630	20240605	095300	13784580	2500	2495	2500	2495	2
631	20240605	095200	13779585	2500	2500	2500	2500	0
632	20240605	095100	13779585	2500	2505	2505	2500	19
633	20240605	095000	13732080	2515	2515	2515	2515	0
634	20240605	094900	13732080	2515	2515	2515	2515	0
635	20240605	094800	13732080	2515	2515	2515	2515	0
636	20240605	094700	13732080	2515	2515	2515	2515	0
637	20240605	094600	13732080	2515	2510	2515	2510	3
638	20240605	094500	13724540	2515	2515	2515	2515	0
639	20240605	094400	13724540	2515	2515	2515	2515	1
640	20240605	094300	13722025	2495	2495	2495	2495	59
641	20240605	094200	13574820	2495	2495	2495	2495	20
642	20240605	094100	13524920	2495	2505	2505	2485	618
643	20240605	094000	11986320	2495	2505	2505	2495	110
644	20240605	093900	11711455	2510	2510	2510	2510	0
645	20240605	093800	11711455	2510	2500	2510	2500	16
646	20240605	093700	11671445	2500	2525	2525	2495	3460
647	20240605	093600	3031300	2550	2550	2550	2550	0
648	20240605	093500	3031300	2550	2550	2550	2550	0
649	20240605	093400	3031300	2550	2550	2550	2550	0
650	20240605	093300	3031300	2550	2550	2550	2550	0
651	20240605	093200	3031300	2550	2550	2550	2550	0
652	20240605	093100	3031300	2550	2550	2550	2550	0
653	20240605	093000	3031300	2550	2550	2550	2550	0
654	20240605	092900	3031300	2550	2550	2550	2550	0
655	20240605	092800	3031300	2550	2550	2550	2550	0
656	20240605	092700	3031300	2550	2550	2550	2550	0
657	20240605	092600	3031300	2550	2550	2550	2550	0
658	20240605	092500	3031300	2550	2550	2550	2550	0
659	20240605	092400	3031300	2550	2550	2550	2550	0
660	20240605	092300	3031300	2550	2530	2550	2530	138
661	20240605	092200	2682140	2550	2535	2550	2490	1001
662	20240605	092100	181245	2550	2540	2550	2535	6
663	20240605	092000	166015	2550	2550	2550	2550	0
664	20240605	091900	166015	2550	2550	2550	2550	0
665	20240605	091800	166015	2550	2550	2550	2550	0
666	20240605	091700	166015	2550	2550	2550	2550	0
667	20240605	091600	166015	2550	2550	2550	2550	0
668	20240605	091500	166015	2550	2550	2550	2550	0
669	20240605	091400	166015	2550	2550	2550	2550	0
670	20240605	091300	166015	2550	2550	2550	2550	0
671	20240605	091200	166015	2550	2550	2550	2550	0
672	20240605	091100	166015	2550	2550	2550	2550	3
673	20240605	091000	158365	2550	2550	2550	2550	0
674	20240605	090900	158365	2550	2550	2550	2550	5
675	20240605	090800	145615	2550	2550	2550	2550	2
676	20240605	090700	140515	2550	2550	2550	2550	5
677	20240605	090600	127765	2555	2555	2555	2555	0
678	20240605	090500	127765	2555	2555	2555	2555	0
679	20240605	090400	127765	2555	2555	2555	2555	1
680	20240605	090300	125210	2570	2570	2570	2570	0
681	20240605	090200	125210	2570	2570	2570	2570	1
682	20240605	090100	122640	2555	2555	2555	2555	24
683	20240605	090000	61320	2555	2555	2555	2555	24