KissMeData/309930/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	211200	102951775	2665	2665	2665	2665	203
3	20240605	211100	102951775	2665	2665	2665	2665	0
4	20240605	211000	102951775	2665	2665	2665	2665	0
5	20240605	210900	102951775	2665	2665	2665	2665	0
6	20240605	210800	102951775	2665	2665	2665	2665	0
7	20240605	210700	102951775	2665	2665	2665	2665	0
8	20240605	210600	102951775	2665	2665	2665	2665	0
9	20240605	210500	102951775	2665	2665	2665	2665	0
10	20240605	210400	102951775	2665	2665	2665	2665	0
11	20240605	210300	102951775	2665	2665	2665	2665	0
12	20240605	210200	102951775	2665	2665	2665	2665	0
13	20240605	210100	102951775	2665	2665	2665	2665	0
14	20240605	210000	102951775	2665	2665	2665	2665	0
15	20240605	205900	102951775	2665	2665	2665	2665	0
16	20240605	205800	102951775	2665	2665	2665	2665	0
17	20240605	205700	102951775	2665	2665	2665	2665	0
18	20240605	205600	102951775	2665	2665	2665	2665	0
19	20240605	205500	102951775	2665	2665	2665	2665	0
20	20240605	205400	102951775	2665	2665	2665	2665	0
21	20240605	205300	102951775	2665	2665	2665	2665	0
22	20240605	205200	102951775	2665	2665	2665	2665	0
23	20240605	205100	102951775	2665	2665	2665	2665	0
24	20240605	205000	102951775	2665	2665	2665	2665	0
25	20240605	204900	102951775	2665	2665	2665	2665	0
26	20240605	204800	102951775	2665	2665	2665	2665	0
27	20240605	204700	102951775	2665	2665	2665	2665	0
28	20240605	204600	102951775	2665	2665	2665	2665	0
29	20240605	204500	102951775	2665	2665	2665	2665	0
30	20240605	204400	102951775	2665	2665	2665	2665	0
31	20240605	204300	102951775	2665	2665	2665	2665	0
32	20240605	204200	102951775	2665	2665	2665	2665	203
33	20240605	204100	102951775	2665	2665	2665	2665	0
34	20240605	204000	102951775	2665	2665	2665	2665	0
35	20240605	203900	102951775	2665	2665	2665	2665	0
36	20240605	203800	102951775	2665	2665	2665	2665	0
37	20240605	203700	102951775	2665	2665	2665	2665	0
38	20240605	203600	102951775	2665	2665	2665	2665	0
39	20240605	203500	102951775	2665	2665	2665	2665	0
40	20240605	203400	102951775	2665	2665	2665	2665	0
41	20240605	203300	102951775	2665	2665	2665	2665	0
42	20240605	203200	102951775	2665	2665	2665	2665	0
43	20240605	203100	102951775	2665	2665	2665	2665	0
44	20240605	203000	102951775	2665	2665	2665	2665	0
45	20240605	202900	102951775	2665	2665	2665	2665	0
46	20240605	202800	102951775	2665	2665	2665	2665	0
47	20240605	202700	102951775	2665	2665	2665	2665	0
48	20240605	202600	102951775	2665	2665	2665	2665	0
49	20240605	202500	102951775	2665	2665	2665	2665	0
50	20240605	202400	102951775	2665	2665	2665	2665	0
51	20240605	202300	102951775	2665	2665	2665	2665	0
52	20240605	202200	102951775	2665	2665	2665	2665	0
53	20240605	202100	102951775	2665	2665	2665	2665	0
54	20240605	202000	102951775	2665	2665	2665	2665	0
55	20240605	201900	102951775	2665	2665	2665	2665	0
56	20240605	201800	102951775	2665	2665	2665	2665	0
57	20240605	201700	102951775	2665	2665	2665	2665	0
58	20240605	201600	102951775	2665	2665	2665	2665	0
59	20240605	201500	102951775	2665	2665	2665	2665	0
60	20240605	201400	102951775	2665	2665	2665	2665	0
61	20240605	201300	102951775	2665	2665	2665	2665	0
62	20240605	201200	102951775	2665	2665	2665	2665	203
63	20240605	201100	102951775	2665	2665	2665	2665	0
64	20240605	201000	102951775	2665	2665	2665	2665	0
65	20240605	200900	102951775	2665	2665	2665	2665	0
66	20240605	200800	102951775	2665	2665	2665	2665	0
67	20240605	200700	102951775	2665	2665	2665	2665	0
68	20240605	200600	102951775	2665	2665	2665	2665	0
69	20240605	200500	102951775	2665	2665	2665	2665	0
70	20240605	200400	102951775	2665	2665	2665	2665	0
71	20240605	200300	102951775	2665	2665	2665	2665	0
72	20240605	200200	102951775	2665	2665	2665	2665	0
73	20240605	200100	102951775	2665	2665	2665	2665	0
74	20240605	200000	102951775	2665	2665	2665	2665	0
75	20240605	195900	102951775	2665	2665	2665	2665	0
76	20240605	195800	102951775	2665	2665	2665	2665	0
77	20240605	195700	102951775	2665	2665	2665	2665	0
78	20240605	195600	102951775	2665	2665	2665	2665	0
79	20240605	195500	102951775	2665	2665	2665	2665	0
80	20240605	195400	102951775	2665	2665	2665	2665	0
81	20240605	195300	102951775	2665	2665	2665	2665	0
82	20240605	195200	102951775	2665	2665	2665	2665	0
83	20240605	195100	102951775	2665	2665	2665	2665	0
84	20240605	195000	102951775	2665	2665	2665	2665	0
85	20240605	194900	102951775	2665	2665	2665	2665	0
86	20240605	194800	102951775	2665	2665	2665	2665	0
87	20240605	194700	102951775	2665	2665	2665	2665	0
88	20240605	194600	102951775	2665	2665	2665	2665	0
89	20240605	194500	102951775	2665	2665	2665	2665	0
90	20240605	194400	102951775	2665	2665	2665	2665	0
91	20240605	194300	102951775	2665	2665	2665	2665	0
92	20240605	194200	102951775	2665	2665	2665	2665	203
93	20240605	194100	102951775	2665	2665	2665	2665	0
94	20240605	194000	102951775	2665	2665	2665	2665	0
95	20240605	193900	102951775	2665	2665	2665	2665	0
96	20240605	193800	102951775	2665	2665	2665	2665	0
97	20240605	193700	102951775	2665	2665	2665	2665	0
98	20240605	193600	102951775	2665	2665	2665	2665	0
99	20240605	193500	102951775	2665	2665	2665	2665	0
100	20240605	193400	102951775	2665	2665	2665	2665	0
101	20240605	193300	102951775	2665	2665	2665	2665	0
102	20240605	193200	102951775	2665	2665	2665	2665	0
103	20240605	193100	102951775	2665	2665	2665	2665	0
104	20240605	193000	102951775	2665	2665	2665	2665	0
105	20240605	192900	102951775	2665	2665	2665	2665	0
106	20240605	192800	102951775	2665	2665	2665	2665	0
107	20240605	192700	102951775	2665	2665	2665	2665	0
108	20240605	192600	102951775	2665	2665	2665	2665	0
109	20240605	192500	102951775	2665	2665	2665	2665	0
110	20240605	192400	102951775	2665	2665	2665	2665	0
111	20240605	192300	102951775	2665	2665	2665	2665	0
112	20240605	192200	102951775	2665	2665	2665	2665	0
113	20240605	192100	102951775	2665	2665	2665	2665	0
114	20240605	192000	102951775	2665	2665	2665	2665	0
115	20240605	191900	102951775	2665	2665	2665	2665	0
116	20240605	191800	102951775	2665	2665	2665	2665	0
117	20240605	191700	102951775	2665	2665	2665	2665	0
118	20240605	191600	102951775	2665	2665	2665	2665	0
119	20240605	191500	102951775	2665	2665	2665	2665	0
120	20240605	191400	102951775	2665	2665	2665	2665	0
121	20240605	191300	102951775	2665	2665	2665	2665	0
122	20240605	191200	102951775	2665	2665	2665	2665	203
123	20240605	191100	102951775	2665	2665	2665	2665	0
124	20240605	191000	102951775	2665	2665	2665	2665	0
125	20240605	190900	102951775	2665	2665	2665	2665	0
126	20240605	190800	102951775	2665	2665	2665	2665	0
127	20240605	190700	102951775	2665	2665	2665	2665	0
128	20240605	190600	102951775	2665	2665	2665	2665	0
129	20240605	190500	102951775	2665	2665	2665	2665	0
130	20240605	190400	102951775	2665	2665	2665	2665	0
131	20240605	190300	102951775	2665	2665	2665	2665	0
132	20240605	190200	102951775	2665	2665	2665	2665	0
133	20240605	190100	102951775	2665	2665	2665	2665	0
134	20240605	190000	102951775	2665	2665	2665	2665	0
135	20240605	185900	102951775	2665	2665	2665	2665	0
136	20240605	185800	102951775	2665	2665	2665	2665	0
137	20240605	185700	102951775	2665	2665	2665	2665	0
138	20240605	185600	102951775	2665	2665	2665	2665	0
139	20240605	185500	102951775	2665	2665	2665	2665	0
140	20240605	185400	102951775	2665	2665	2665	2665	0
141	20240605	185300	102951775	2665	2665	2665	2665	0
142	20240605	185200	102951775	2665	2665	2665	2665	0
143	20240605	185100	102951775	2665	2665	2665	2665	0
144	20240605	185000	102951775	2665	2665	2665	2665	0
145	20240605	184900	102951775	2665	2665	2665	2665	0
146	20240605	184800	102951775	2665	2665	2665	2665	0
147	20240605	184700	102951775	2665	2665	2665	2665	0
148	20240605	184600	102951775	2665	2665	2665	2665	0
149	20240605	184500	102951775	2665	2665	2665	2665	0
150	20240605	184400	102951775	2665	2665	2665	2665	0
151	20240605	184300	102951775	2665	2665	2665	2665	0
152	20240605	184200	102951775	2665	2665	2665	2665	203
153	20240605	184100	102951775	2665	2665	2665	2665	0
154	20240605	184000	102951775	2665	2665	2665	2665	0
155	20240605	183900	102951775	2665	2665	2665	2665	0
156	20240605	183800	102951775	2665	2665	2665	2665	0
157	20240605	183700	102951775	2665	2665	2665	2665	0
158	20240605	183600	102951775	2665	2665	2665	2665	0
159	20240605	183500	102951775	2665	2665	2665	2665	0
160	20240605	183400	102951775	2665	2665	2665	2665	0
161	20240605	183300	102951775	2665	2665	2665	2665	0
162	20240605	183200	102951775	2665	2665	2665	2665	0
163	20240605	183100	102951775	2665	2665	2665	2665	0
164	20240605	183000	102951775	2665	2665	2665	2665	0
165	20240605	182900	102951775	2665	2665	2665	2665	0
166	20240605	182800	102951775	2665	2665	2665	2665	0
167	20240605	182700	102951775	2665	2665	2665	2665	0
168	20240605	182600	102951775	2665	2665	2665	2665	0
169	20240605	182500	102951775	2665	2665	2665	2665	0
170	20240605	182400	102951775	2665	2665	2665	2665	0
171	20240605	182300	102951775	2665	2665	2665	2665	0
172	20240605	182200	102951775	2665	2665	2665	2665	0
173	20240605	182100	102951775	2665	2665	2665	2665	0
174	20240605	182000	102951775	2665	2665	2665	2665	0
175	20240605	181900	102951775	2665	2665	2665	2665	0
176	20240605	181800	102951775	2665	2665	2665	2665	0
177	20240605	181700	102951775	2665	2665	2665	2665	0
178	20240605	181600	102951775	2665	2665	2665	2665	0
179	20240605	181500	102951775	2665	2665	2665	2665	0
180	20240605	181400	102951775	2665	2665	2665	2665	0
181	20240605	181300	102951775	2665	2665	2665	2665	0
182	20240605	181200	102951775	2665	2665	2665	2665	203
183	20240605	181100	102951775	2665	2665	2665	2665	0
184	20240605	181000	102951775	2665	2665	2665	2665	0
185	20240605	180900	102951775	2665	2665	2665	2665	0
186	20240605	180800	102951775	2665	2665	2665	2665	0
187	20240605	180700	102951775	2665	2665	2665	2665	0
188	20240605	180600	102951775	2665	2665	2665	2665	0
189	20240605	180500	102951775	2665	2665	2665	2665	0
190	20240605	180400	102951775	2665	2665	2665	2665	0
191	20240605	180300	102951775	2665	2665	2665	2665	0
192	20240605	180200	102951775	2665	2665	2665	2665	0
193	20240605	180100	102951775	2665	2665	2665	2665	0
194	20240605	180000	102951775	2665	2665	2665	2665	0
195	20240605	175900	102951775	2665	2665	2665	2665	0
196	20240605	175800	102951775	2665	2665	2665	2665	0
197	20240605	175700	102951775	2665	2665	2665	2665	0
198	20240605	175600	102951775	2665	2665	2665	2665	0
199	20240605	175500	102951775	2665	2665	2665	2665	0
200	20240605	175400	102951775	2665	2665	2665	2665	0
201	20240605	175300	102951775	2665	2665	2665	2665	0
202	20240605	175200	102951775	2665	2665	2665	2665	0
203	20240605	175100	102951775	2665	2665	2665	2665	0
204	20240605	175000	102951775	2665	2665	2665	2665	0
205	20240605	174900	102951775	2665	2665	2665	2665	0
206	20240605	174800	102951775	2665	2665	2665	2665	0
207	20240605	174700	102951775	2665	2665	2665	2665	0
208	20240605	174600	102951775	2665	2665	2665	2665	0
209	20240605	174500	102951775	2665	2665	2665	2665	0
210	20240605	174400	102951775	2665	2665	2665	2665	0
211	20240605	174300	102951775	2665	2665	2665	2665	0
212	20240605	174200	102951775	2665	2665	2665	2665	203
213	20240605	174100	102951775	2665	2665	2665	2665	0
214	20240605	174000	102951775	2665	2665	2665	2665	0
215	20240605	173900	102951775	2665	2665	2665	2665	0
216	20240605	173800	102951775	2665	2665	2665	2665	0
217	20240605	173700	102951775	2665	2665	2665	2665	0
218	20240605	173600	102951775	2665	2665	2665	2665	0
219	20240605	173500	102951775	2665	2665	2665	2665	0
220	20240605	173400	102951775	2665	2665	2665	2665	0
221	20240605	173300	102951775	2665	2665	2665	2665	0
222	20240605	173200	102951775	2665	2665	2665	2665	0
223	20240605	173100	102951775	2665	2665	2665	2665	0
224	20240605	173000	102951775	2665	2665	2665	2665	0
225	20240605	172900	102951775	2665	2665	2665	2665	0
226	20240605	172800	102951775	2665	2665	2665	2665	0
227	20240605	172700	102951775	2665	2665	2665	2665	0
228	20240605	172600	102951775	2665	2665	2665	2665	0
229	20240605	172500	102951775	2665	2665	2665	2665	0
230	20240605	172400	102951775	2665	2665	2665	2665	0
231	20240605	172300	102951775	2665	2665	2665	2665	0
232	20240605	172200	102951775	2665	2665	2665	2665	0
233	20240605	172100	102951775	2665	2665	2665	2665	0
234	20240605	172000	102951775	2665	2665	2665	2665	0
235	20240605	171900	102951775	2665	2665	2665	2665	0
236	20240605	171800	102951775	2665	2665	2665	2665	0
237	20240605	171700	102951775	2665	2665	2665	2665	0
238	20240605	171600	102951775	2665	2665	2665	2665	0
239	20240605	171500	102951775	2665	2665	2665	2665	0
240	20240605	171400	102951775	2665	2665	2665	2665	0
241	20240605	171300	102951775	2665	2665	2665	2665	0
242	20240605	171200	102951775	2665	2665	2665	2665	203
243	20240605	171100	102951775	2665	2665	2665	2665	0
244	20240605	171000	102951775	2665	2665	2665	2665	0
245	20240605	170900	102951775	2665	2665	2665	2665	0
246	20240605	170800	102951775	2665	2665	2665	2665	0
247	20240605	170700	102951775	2665	2665	2665	2665	0
248	20240605	170600	102951775	2665	2665	2665	2665	0
249	20240605	170500	102951775	2665	2665	2665	2665	0
250	20240605	170400	102951775	2665	2665	2665	2665	0
251	20240605	170300	102951775	2665	2665	2665	2665	0
252	20240605	170200	102951775	2665	2665	2665	2665	0
253	20240605	170100	102951775	2665	2665	2665	2665	0
254	20240605	170000	102951775	2665	2665	2665	2665	0
255	20240605	165900	102951775	2665	2665	2665	2665	0
256	20240605	165800	102951775	2665	2665	2665	2665	0
257	20240605	165700	102951775	2665	2665	2665	2665	0
258	20240605	165600	102951775	2665	2665	2665	2665	0
259	20240605	165500	102951775	2665	2665	2665	2665	0
260	20240605	165400	102951775	2665	2665	2665	2665	0
261	20240605	165300	102951775	2665	2665	2665	2665	0
262	20240605	165200	102951775	2665	2665	2665	2665	0
263	20240605	165100	102951775	2665	2665	2665	2665	0
264	20240605	165000	102951775	2665	2665	2665	2665	0
265	20240605	164900	102951775	2665	2665	2665	2665	0
266	20240605	164800	102951775	2665	2665	2665	2665	0
267	20240605	164700	102951775	2665	2665	2665	2665	0
268	20240605	164600	102951775	2665	2665	2665	2665	0
269	20240605	164500	102951775	2665	2665	2665	2665	0
270	20240605	164400	102951775	2665	2665	2665	2665	0
271	20240605	164300	102951775	2665	2665	2665	2665	0
272	20240605	164200	102951775	2665	2665	2665	2665	203
273	20240605	164100	102951775	2665	2665	2665	2665	0
274	20240605	164000	102951775	2665	2665	2665	2665	0
275	20240605	163900	102951775	2665	2665	2665	2665	0
276	20240605	163800	102951775	2665	2665	2665	2665	0
277	20240605	163700	102951775	2665	2665	2665	2665	0
278	20240605	163600	102951775	2665	2665	2665	2665	0
279	20240605	163500	102951775	2665	2665	2665	2665	0
280	20240605	163400	102951775	2665	2665	2665	2665	0
281	20240605	163300	102951775	2665	2665	2665	2665	0
282	20240605	163200	102951775	2665	2665	2665	2665	0
283	20240605	163100	102951775	2665	2665	2665	2665	0
284	20240605	163000	102951775	2665	2665	2665	2665	0
285	20240605	162900	102951775	2665	2665	2665	2665	0
286	20240605	162800	102951775	2665	2665	2665	2665	0
287	20240605	162700	102951775	2665	2665	2665	2665	0
288	20240605	162600	102951775	2665	2665	2665	2665	0
289	20240605	162500	102951775	2665	2665	2665	2665	0
290	20240605	162400	102951775	2665	2665	2665	2665	0
291	20240605	162300	102951775	2665	2665	2665	2665	0
292	20240605	162200	102951775	2665	2665	2665	2665	0
293	20240605	162100	102951775	2665	2665	2665	2665	0
294	20240605	162000	102951775	2665	2665	2665	2665	0
295	20240605	161900	102951775	2665	2665	2665	2665	0
296	20240605	161800	102951775	2665	2665	2665	2665	0
297	20240605	161700	102951775	2665	2665	2665	2665	0
298	20240605	161600	102951775	2665	2665	2665	2665	0
299	20240605	161500	102951775	2665	2665	2665	2665	0
300	20240605	161400	102951775	2665	2665	2665	2665	0
301	20240605	161300	102951775	2665	2665	2665	2665	0
302	20240605	161200	102951775	2665	2665	2665	2665	203
303	20240605	161100	102951775	2665	2665	2665	2665	0
304	20240605	161000	102951775	2665	2665	2665	2665	0
305	20240605	160900	102951775	2665	2665	2665	2665	0
306	20240605	160800	102951775	2665	2665	2665	2665	0
307	20240605	160700	102951775	2665	2665	2665	2665	0
308	20240605	160600	102951775	2665	2665	2665	2665	0
309	20240605	160500	102951775	2665	2665	2665	2665	0
310	20240605	160400	102951775	2665	2665	2665	2665	0
311	20240605	160300	102951775	2665	2665	2665	2665	0
312	20240605	160200	102951775	2665	2665	2665	2665	0
313	20240605	160100	102951775	2665	2665	2665	2665	0
314	20240605	160000	102951775	2665	2665	2665	2665	0
315	20240605	155900	102951775	2665	2665	2665	2665	0
316	20240605	155800	102951775	2665	2665	2665	2665	0
317	20240605	155700	102951775	2665	2665	2665	2665	0
318	20240605	155600	102951775	2665	2665	2665	2665	0
319	20240605	155500	102951775	2665	2665	2665	2665	0
320	20240605	155400	102951775	2665	2665	2665	2665	0
321	20240605	155300	102951775	2665	2665	2665	2665	0
322	20240605	155200	102951775	2665	2665	2665	2665	0
323	20240605	155100	102951775	2665	2665	2665	2665	0
324	20240605	155000	102951775	2665	2665	2665	2665	0
325	20240605	154900	102951775	2665	2665	2665	2665	0
326	20240605	154800	102951775	2665	2665	2665	2665	0
327	20240605	154700	102951775	2665	2665	2665	2665	0
328	20240605	154600	102951775	2665	2665	2665	2665	0
329	20240605	154500	102951775	2665	2665	2665	2665	0
330	20240605	154400	102951775	2665	2665	2665	2665	0
331	20240605	154300	102951775	2665	2665	2665	2665	0
332	20240605	154200	102951775	2665	2665	2665	2665	203
333	20240605	154100	102951775	2665	2665	2665	2665	0
334	20240605	154000	102951775	2665	2665	2665	2665	0
335	20240605	153900	102951775	2665	2665	2665	2665	0
336	20240605	153800	102951775	2665	2665	2665	2665	0
337	20240605	153700	102951775	2665	2665	2665	2665	0
338	20240605	153600	102951775	2665	2665	2665	2665	0
339	20240605	153500	102951775	2665	2665	2665	2665	0
340	20240605	153400	102951775	2665	2665	2665	2665	0
341	20240605	153300	102951775	2665	2665	2665	2665	0
342	20240605	153200	102951775	2665	2665	2665	2665	0
343	20240605	153100	102951775	2665	2665	2665	2665	0
344	20240605	153000	102951775	2665	2665	2665	2665	203
345	20240605	152900	102410780	2665	2665	2665	2665	0
346	20240605	152800	102410780	2665	2665	2665	2665	0
347	20240605	152700	102410780	2665	2665	2665	2665	0
348	20240605	152600	102410780	2665	2665	2665	2665	0
349	20240605	152500	102410780	2665	2665	2665	2665	0
350	20240605	152400	102410780	2665	2665	2665	2665	0
351	20240605	152300	102410780	2665	2665	2665	2665	0
352	20240605	152200	102410780	2665	2665	2665	2665	0
353	20240605	152100	102410780	2665	2665	2665	2665	0
354	20240605	152000	102410780	2665	2665	2665	2665	0
355	20240605	151900	102410780	2665	2665	2665	2665	0
356	20240605	151800	102410780	2665	2665	2665	2665	22
357	20240605	151700	102352150	2645	2645	2645	2645	0
358	20240605	151600	102352150	2645	2645	2645	2645	2781
359	20240605	151500	94996405	2645	2645	2645	2645	131
360	20240605	151400	94649910	2670	2670	2670	2670	0
361	20240605	151300	94649910	2670	2670	2670	2670	0
362	20240605	151200	94649910	2670	2670	2670	2670	0
363	20240605	151100	94649910	2670	2670	2670	2670	0
364	20240605	151000	94649910	2670	2670	2670	2670	0
365	20240605	150900	94649910	2670	2670	2670	2670	0
366	20240605	150800	94649910	2670	2670	2670	2670	0
367	20240605	150700	94649910	2670	2670	2670	2670	0
368	20240605	150600	94649910	2670	2670	2670	2670	0
369	20240605	150500	94649910	2670	2670	2670	2670	0
370	20240605	150400	94649910	2670	2670	2670	2670	2
371	20240605	150300	94644570	2670	2670	2670	2670	0
372	20240605	150200	94644570	2670	2670	2670	2670	0
373	20240605	150100	94644570	2670	2670	2670	2670	0
374	20240605	150000	94644570	2670	2670	2670	2670	1
375	20240605	145900	94641900	2645	2660	2660	2645	582
376	20240605	145800	93096695	2660	2660	2660	2660	1298
377	20240605	145700	89644015	2670	2670	2670	2670	0
378	20240605	145600	89644015	2670	2670	2670	2670	10
379	20240605	145500	89617315	2670	2670	2670	2670	0
380	20240605	145400	89617315	2670	2670	2670	2670	378
381	20240605	145300	88608055	2670	2670	2670	2670	0
382	20240605	145200	88608055	2670	2670	2670	2670	0
383	20240605	145100	88608055	2670	2670	2670	2670	0
384	20240605	145000	88608055	2670	2660	2670	2660	376
385	20240605	144900	87607855	2670	2670	2670	2670	6
386	20240605	144800	87591835	2670	2670	2670	2670	0
387	20240605	144700	87591835	2670	2670	2670	2670	5
388	20240605	144600	87578485	2670	2670	2670	2670	6
389	20240605	144500	87562465	2670	2670	2670	2670	9
390	20240605	144400	87538435	2670	2670	2670	2670	0
391	20240605	144300	87538435	2670	2670	2670	2670	0
392	20240605	144200	87538435	2670	2670	2670	2670	0
393	20240605	144100	87538435	2670	2670	2670	2670	0
394	20240605	144000	87538435	2670	2670	2670	2670	0
395	20240605	143900	87538435	2670	2670	2670	2670	0
396	20240605	143800	87538435	2670	2670	2670	2670	0
397	20240605	143700	87538435	2670	2670	2670	2670	0
398	20240605	143600	87538435	2670	2670	2670	2670	0
399	20240605	143500	87538435	2670	2670	2670	2670	0
400	20240605	143400	87538435	2670	2670	2670	2670	10
401	20240605	143300	87511735	2670	2670	2670	2670	0
402	20240605	143200	87511735	2670	2670	2670	2670	0
403	20240605	143100	87511735	2670	2670	2670	2670	0
404	20240605	143000	87511735	2670	2670	2670	2670	1
405	20240605	142900	87509065	2665	2665	2665	2665	0
406	20240605	142800	87509065	2665	2665	2665	2665	0
407	20240605	142700	87509065	2665	2665	2665	2665	0
408	20240605	142600	87509065	2665	2665	2665	2665	0
409	20240605	142500	87509065	2665	2665	2665	2665	0
410	20240605	142400	87509065	2665	2665	2665	2665	0
411	20240605	142300	87509065	2665	2665	2665	2665	0
412	20240605	142200	87509065	2665	2665	2665	2665	0
413	20240605	142100	87509065	2665	2665	2665	2665	0
414	20240605	142000	87509065	2665	2665	2665	2665	0
415	20240605	141900	87509065	2665	2665	2665	2665	0
416	20240605	141800	87509065	2665	2665	2665	2665	0
417	20240605	141700	87509065	2665	2665	2665	2665	0
418	20240605	141600	87509065	2665	2665	2665	2665	0
419	20240605	141500	87509065	2665	2665	2665	2665	7496
420	20240605	141400	67532225	2665	2665	2665	2665	0
421	20240605	141300	67532225	2665	2665	2665	2665	0
422	20240605	141200	67532225	2665	2665	2665	2665	0
423	20240605	141100	67532225	2665	2665	2665	2665	0
424	20240605	141000	67532225	2665	2665	2665	2665	0
425	20240605	140900	67532225	2665	2665	2665	2665	100
426	20240605	140800	67265725	2665	2665	2665	2665	0
427	20240605	140700	67265725	2665	2665	2665	2665	0
428	20240605	140600	67265725	2665	2665	2665	2665	0
429	20240605	140500	67265725	2665	2665	2665	2665	685
430	20240605	140400	65440200	2640	2645	2645	2640	200
431	20240605	140300	64911870	2645	2655	2655	2645	500
432	20240605	140200	63586915	2655	2655	2655	2655	0
433	20240605	140100	63586915	2655	2655	2655	2655	278
434	20240605	140000	62848825	2655	2655	2655	2655	0
435	20240605	135900	62848825	2655	2655	2655	2655	0
436	20240605	135800	62848825	2655	2655	2655	2655	0
437	20240605	135700	62848825	2655	2655	2655	2655	0
438	20240605	135600	62848825	2655	2655	2655	2655	0
439	20240605	135500	62848825	2655	2655	2655	2655	0
440	20240605	135400	62848825	2655	2655	2655	2655	0
441	20240605	135300	62848825	2655	2655	2655	2655	0
442	20240605	135200	62848825	2655	2655	2655	2655	0
443	20240605	135100	62848825	2655	2655	2655	2655	0
444	20240605	135000	62848825	2655	2655	2655	2655	0
445	20240605	134900	62848825	2655	2655	2655	2655	0
446	20240605	134800	62848825	2655	2655	2655	2655	0
447	20240605	134700	62848825	2655	2655	2655	2655	110
448	20240605	134600	62556775	2660	2660	2660	2660	0
449	20240605	134500	62556775	2660	2660	2660	2660	0
450	20240605	134400	62556775	2660	2665	2665	2660	1719
451	20240605	134300	57984145	2665	2675	2675	2665	200
452	20240605	134200	57450130	2675	2675	2675	2675	0
453	20240605	134100	57450130	2675	2675	2675	2675	0
454	20240605	134000	57450130	2675	2675	2675	2675	0
455	20240605	133900	57450130	2675	2675	2675	2675	68
456	20240605	133800	57268230	2670	2670	2670	2670	0
457	20240605	133700	57268230	2670	2670	2670	2670	0
458	20240605	133600	57268230	2670	2670	2670	2670	50
459	20240605	133500	57134730	2675	2675	2675	2675	0
460	20240605	133400	57134730	2675	2675	2675	2675	68
461	20240605	133300	56952830	2670	2670	2670	2670	0
462	20240605	133200	56952830	2670	2670	2670	2670	10
463	20240605	133100	56926130	2675	2675	2675	2675	0
464	20240605	133000	56926130	2675	2675	2675	2675	0
465	20240605	132900	56926130	2675	2675	2675	2675	0
466	20240605	132800	56926130	2675	2675	2675	2675	0
467	20240605	132700	56926130	2675	2675	2675	2675	0
468	20240605	132600	56926130	2675	2675	2675	2675	0
469	20240605	132500	56926130	2675	2675	2675	2675	0
470	20240605	132400	56926130	2675	2675	2675	2675	0
471	20240605	132300	56926130	2675	2675	2675	2675	0
472	20240605	132200	56926130	2675	2675	2675	2675	0
473	20240605	132100	56926130	2675	2675	2675	2675	0
474	20240605	132000	56926130	2675	2675	2675	2675	0
475	20240605	131900	56926130	2675	2675	2675	2675	0
476	20240605	131800	56926130	2675	2675	2675	2675	0
477	20240605	131700	56926130	2675	2675	2675	2675	0
478	20240605	131600	56926130	2675	2675	2675	2675	0
479	20240605	131500	56926130	2675	2675	2675	2675	0
480	20240605	131400	56926130	2675	2675	2675	2675	0
481	20240605	131300	56926130	2675	2675	2675	2675	0
482	20240605	131200	56926130	2675	2675	2675	2675	0
483	20240605	131100	56926130	2675	2675	2675	2675	0
484	20240605	131000	56926130	2675	2675	2675	2675	0
485	20240605	130900	56926130	2675	2675	2675	2675	0
486	20240605	130800	56926130	2675	2675	2675	2675	0
487	20240605	130700	56926130	2675	2675	2675	2675	0
488	20240605	130600	56926130	2675	2675	2675	2675	0
489	20240605	130500	56926130	2675	2675	2675	2675	0
490	20240605	130400	56926130	2675	2675	2675	2675	0
491	20240605	130300	56926130	2675	2675	2675	2675	0
492	20240605	130200	56926130	2675	2675	2675	2675	0
493	20240605	130100	56926130	2675	2675	2675	2675	0
494	20240605	130000	56926130	2675	2675	2675	2675	0
495	20240605	125900	56926130	2675	2675	2675	2675	1
496	20240605	125800	56923455	2665	2665	2665	2665	0
497	20240605	125700	56923455	2665	2665	2665	2665	0
498	20240605	125600	56923455	2665	2665	2665	2665	0
499	20240605	125500	56923455	2665	2665	2665	2665	0
500	20240605	125400	56923455	2665	2665	2665	2665	943
501	20240605	125300	54410360	2665	2665	2665	2665	0
502	20240605	125200	54410360	2665	2665	2665	2665	0
503	20240605	125100	54410360	2665	2665	2665	2665	0
504	20240605	125000	54410360	2665	2665	2665	2665	0
505	20240605	124900	54410360	2665	2665	2665	2665	0
506	20240605	124800	54410360	2665	2665	2665	2665	0
507	20240605	124700	54410360	2665	2665	2665	2665	0
508	20240605	124600	54410360	2665	2665	2665	2665	0
509	20240605	124500	54410360	2665	2665	2665	2665	0
510	20240605	124400	54410360	2665	2665	2665	2665	0
511	20240605	124300	54410360	2665	2665	2665	2665	0
512	20240605	124200	54410360	2665	2665	2665	2665	109
513	20240605	124100	54119875	2670	2675	2675	2670	75
514	20240605	124000	53919610	2680	2680	2680	2680	0
515	20240605	123900	53919610	2680	2680	2680	2680	0
516	20240605	123800	53919610	2680	2680	2680	2680	0
517	20240605	123700	53919610	2680	2680	2680	2680	0
518	20240605	123600	53919610	2680	2680	2680	2680	0
519	20240605	123500	53919610	2680	2680	2680	2680	0
520	20240605	123400	53919610	2680	2680	2680	2680	0
521	20240605	123300	53919610	2680	2680	2680	2680	0
522	20240605	123200	53919610	2680	2680	2680	2680	0
523	20240605	123100	53919610	2680	2680	2680	2680	0
524	20240605	123000	53919610	2680	2680	2680	2680	0
525	20240605	122900	53919610	2680	2680	2680	2680	0
526	20240605	122800	53919610	2680	2680	2680	2680	0
527	20240605	122700	53919610	2680	2680	2680	2680	500
528	20240605	122600	52579610	2680	2680	2680	2680	0
529	20240605	122500	52579610	2680	2680	2680	2680	500
530	20240605	122400	51239610	2680	2680	2680	2680	1000
531	20240605	122300	48559610	2680	2680	2680	2680	0
532	20240605	122200	48559610	2680	2680	2680	2680	0
533	20240605	122100	48559610	2680	2680	2680	2680	0
534	20240605	122000	48559610	2680	2680	2680	2680	0
535	20240605	121900	48559610	2680	2680	2680	2680	0
536	20240605	121800	48559610	2680	2680	2680	2680	0
537	20240605	121700	48559610	2680	2680	2680	2680	0
538	20240605	121600	48559610	2680	2680	2680	2680	0
539	20240605	121500	48559610	2680	2680	2680	2680	0
540	20240605	121400	48559610	2680	2680	2680	2680	0
541	20240605	121300	48559610	2680	2680	2680	2680	0
542	20240605	121200	48559610	2680	2680	2680	2680	0
543	20240605	121100	48559610	2680	2680	2680	2680	0
544	20240605	121000	48559610	2680	2680	2680	2680	0
545	20240605	120900	48559610	2680	2680	2680	2680	0
546	20240605	120800	48559610	2680	2680	2680	2680	0
547	20240605	120700	48559610	2680	2680	2680	2680	0
548	20240605	120600	48559610	2680	2680	2680	2680	0
549	20240605	120500	48559610	2680	2680	2680	2680	6581
550	20240605	120400	30922530	2680	2680	2680	2680	0
551	20240605	120300	30922530	2680	2680	2680	2680	0
552	20240605	120200	30922530	2680	2680	2680	2680	1000
553	20240605	120100	28242530	2680	2680	2680	2680	2034
554	20240605	120000	22791410	2680	2680	2680	2680	0
555	20240605	115900	22791410	2680	2680	2680	2680	0
556	20240605	115800	22791410	2680	2680	2680	2680	0
557	20240605	115700	22791410	2680	2680	2680	2680	0
558	20240605	115600	22791410	2680	2680	2680	2680	0
559	20240605	115500	22791410	2680	2680	2680	2680	10
560	20240605	115400	22764610	2680	2680	2680	2680	0
561	20240605	115300	22764610	2680	2680	2680	2680	375
562	20240605	115200	21759610	2680	2680	2680	2680	0
563	20240605	115100	21759610	2680	2680	2680	2680	0
564	20240605	115000	21759610	2680	2680	2680	2680	0
565	20240605	114900	21759610	2680	2680	2680	2680	0
566	20240605	114800	21759610	2680	2680	2680	2680	0
567	20240605	114700	21759610	2680	2680	2680	2680	0
568	20240605	114600	21759610	2680	2680	2680	2680	0
569	20240605	114500	21759610	2680	2680	2680	2680	0
570	20240605	114400	21759610	2680	2680	2680	2680	0
571	20240605	114300	21759610	2680	2680	2680	2680	0
572	20240605	114200	21759610	2680	2680	2680	2680	375
573	20240605	114100	20754610	2680	2680	2680	2680	50
574	20240605	114000	20620610	2670	2670	2670	2670	0
575	20240605	113900	20620610	2670	2670	2670	2670	0
576	20240605	113800	20620610	2670	2670	2670	2670	0
577	20240605	113700	20620610	2670	2670	2670	2670	0
578	20240605	113600	20620610	2670	2670	2670	2670	0
579	20240605	113500	20620610	2670	2670	2670	2670	0
580	20240605	113400	20620610	2670	2670	2670	2670	0
581	20240605	113300	20620610	2670	2670	2670	2670	0
582	20240605	113200	20620610	2670	2670	2670	2670	0
583	20240605	113100	20620610	2670	2670	2670	2670	0
584	20240605	113000	20620610	2670	2670	2670	2670	0
585	20240605	112900	20620610	2670	2670	2670	2670	0
586	20240605	112800	20620610	2670	2670	2670	2670	0
587	20240605	112700	20620610	2670	2670	2670	2670	0
588	20240605	112600	20620610	2670	2670	2670	2670	0
589	20240605	112500	20620610	2670	2670	2670	2670	0
590	20240605	112400	20620610	2670	2670	2670	2670	0
591	20240605	112300	20620610	2670	2670	2670	2670	0
592	20240605	112200	20620610	2670	2670	2670	2670	0
593	20240605	112100	20620610	2670	2670	2670	2670	0
594	20240605	112000	20620610	2670	2670	2670	2670	55
595	20240605	111900	20473760	2670	2670	2670	2670	0
596	20240605	111800	20473760	2670	2670	2670	2670	0
597	20240605	111700	20473760	2670	2670	2670	2670	0
598	20240605	111600	20473760	2670	2670	2670	2670	0
599	20240605	111500	20473760	2670	2670	2670	2670	0
600	20240605	111400	20473760	2670	2670	2670	2670	1
601	20240605	111300	20471090	2670	2670	2670	2670	0
602	20240605	111200	20471090	2670	2670	2670	2670	0
603	20240605	111100	20471090	2670	2670	2670	2670	0
604	20240605	111000	20471090	2670	2670	2670	2670	11
605	20240605	110900	20441720	2660	2660	2660	2660	0
606	20240605	110800	20441720	2660	2660	2660	2660	0
607	20240605	110700	20441720	2660	2660	2660	2660	0
608	20240605	110600	20441720	2660	2660	2660	2660	0
609	20240605	110500	20441720	2660	2660	2660	2660	0
610	20240605	110400	20441720	2660	2660	2660	2660	0
611	20240605	110300	20441720	2660	2660	2660	2660	0
612	20240605	110200	20441720	2660	2660	2660	2660	0
613	20240605	110100	20441720	2660	2660	2660	2660	0
614	20240605	110000	20441720	2660	2660	2660	2660	0
615	20240605	105900	20441720	2660	2660	2660	2660	1
616	20240605	105800	20439060	2670	2670	2670	2670	79
617	20240605	105700	20228130	2670	2670	2670	2670	0
618	20240605	105600	20228130	2670	2670	2670	2670	0
619	20240605	105500	20228130	2670	2670	2670	2670	0
620	20240605	105400	20228130	2670	2670	2670	2670	0
621	20240605	105300	20228130	2670	2670	2670	2670	0
622	20240605	105200	20228130	2670	2670	2670	2670	0
623	20240605	105100	20228130	2670	2670	2670	2670	0
624	20240605	105000	20228130	2670	2670	2670	2670	0
625	20240605	104900	20228130	2670	2670	2670	2670	0
626	20240605	104800	20228130	2670	2670	2670	2670	0
627	20240605	104700	20228130	2670	2670	2670	2670	5
628	20240605	104600	20214780	2670	2670	2670	2670	0
629	20240605	104500	20214780	2670	2670	2670	2670	9
630	20240605	104400	20190750	2670	2670	2670	2670	0
631	20240605	104300	20190750	2670	2670	2670	2670	0
632	20240605	104200	20190750	2670	2670	2670	2670	0
633	20240605	104100	20190750	2670	2670	2670	2670	0
634	20240605	104000	20190750	2670	2670	2670	2670	0
635	20240605	103900	20190750	2670	2670	2670	2670	0
636	20240605	103800	20190750	2670	2670	2670	2670	0
637	20240605	103700	20190750	2670	2670	2670	2670	20
638	20240605	103600	20137350	2670	2670	2670	2670	0
639	20240605	103500	20137350	2670	2670	2670	2670	0
640	20240605	103400	20137350	2670	2670	2670	2670	0
641	20240605	103300	20137350	2670	2670	2670	2670	0
642	20240605	103200	20137350	2670	2670	2670	2670	0
643	20240605	103100	20137350	2670	2665	2670	2665	125
644	20240605	103000	19803850	2665	2665	2665	2665	0
645	20240605	102900	19803850	2665	2665	2665	2665	0
646	20240605	102800	19803850	2665	2665	2665	2665	0
647	20240605	102700	19803850	2665	2665	2665	2665	0
648	20240605	102600	19803850	2665	2665	2665	2665	0
649	20240605	102500	19803850	2665	2665	2665	2665	137
650	20240605	102400	19438745	2665	2665	2665	2665	0
651	20240605	102300	19438745	2665	2665	2665	2665	0
652	20240605	102200	19438745	2665	2665	2665	2665	0
653	20240605	102100	19438745	2665	2665	2665	2665	7
654	20240605	102000	19420090	2665	2665	2665	2665	0
655	20240605	101900	19420090	2665	2665	2665	2665	0
656	20240605	101800	19420090	2665	2665	2665	2665	0
657	20240605	101700	19420090	2665	2665	2665	2665	0
658	20240605	101600	19420090	2665	2665	2665	2665	0
659	20240605	101500	19420090	2665	2665	2665	2665	20
660	20240605	101400	19366790	2670	2670	2670	2670	0
661	20240605	101300	19366790	2670	2670	2670	2670	0
662	20240605	101200	19366790	2670	2670	2670	2670	0
663	20240605	101100	19366790	2670	2670	2670	2670	0
664	20240605	101000	19366790	2670	2670	2670	2670	0
665	20240605	100900	19366790	2670	2670	2670	2670	0
666	20240605	100800	19366790	2670	2670	2670	2670	0
667	20240605	100700	19366790	2670	2670	2670	2670	0
668	20240605	100600	19366790	2670	2670	2670	2670	0
669	20240605	100500	19366790	2670	2670	2670	2670	2
670	20240605	100400	19361450	2670	2670	2670	2670	0
671	20240605	100300	19361450	2670	2670	2670	2670	0
672	20240605	100200	19361450	2670	2670	2670	2670	0
673	20240605	100100	19361450	2670	2670	2670	2670	0
674	20240605	100000	19361450	2670	2670	2670	2670	0
675	20240605	095900	19361450	2670	2670	2670	2670	0
676	20240605	095800	19361450	2670	2670	2670	2670	0
677	20240605	095700	19361450	2670	2665	2670	2665	237
678	20240605	095600	18729665	2665	2665	2665	2665	0
679	20240605	095500	18729665	2665	2665	2665	2665	39
680	20240605	095400	18625730	2665	2665	2665	2665	0
681	20240605	095300	18625730	2665	2665	2665	2665	0
682	20240605	095200	18625730	2665	2665	2665	2665	0
683	20240605	095100	18625730	2665	2665	2665	2665	0
684	20240605	095000	18625730	2665	2670	2670	2665	38
685	20240605	094900	18524275	2670	2670	2670	2670	0
686	20240605	094800	18524275	2670	2670	2670	2670	0
687	20240605	094700	18524275	2670	2670	2670	2670	0
688	20240605	094600	18524275	2670	2670	2670	2670	0
689	20240605	094500	18524275	2670	2670	2670	2670	10
690	20240605	094400	18497575	2685	2685	2685	2685	0
691	20240605	094300	18497575	2685	2685	2685	2685	0
692	20240605	094200	18497575	2685	2685	2685	2685	0
693	20240605	094100	18497575	2685	2685	2685	2685	0
694	20240605	094000	18497575	2685	2685	2685	2685	0
695	20240605	093900	18497575	2685	2685	2685	2685	0
696	20240605	093800	18497575	2685	2685	2685	2685	0
697	20240605	093700	18497575	2685	2685	2685	2685	0
698	20240605	093600	18497575	2685	2685	2685	2685	0
699	20240605	093500	18497575	2685	2685	2685	2685	0
700	20240605	093400	18497575	2685	2685	2685	2685	0
701	20240605	093300	18497575	2685	2685	2685	2685	0
702	20240605	093200	18497575	2685	2685	2685	2685	0
703	20240605	093100	18497575	2685	2685	2685	2685	0
704	20240605	093000	18497575	2685	2675	2685	2675	1158
705	20240605	092900	15391335	2675	2675	2675	2675	0
706	20240605	092800	15391335	2675	2675	2675	2675	0
707	20240605	092700	15391335	2675	2670	2675	2670	501
708	20240605	092600	14053660	2675	2675	2675	2675	252
709	20240605	092500	13379560	2670	2670	2670	2670	300
710	20240605	092400	12578560	2660	2665	2670	2660	610
711	20240605	092300	10950310	2665	2660	2665	2660	613
712	20240605	092200	9317815	2655	2655	2655	2655	107
713	20240605	092100	9033730	2640	2635	2640	2625	462
714	20240605	092000	7818735	2635	2635	2635	2635	0
715	20240605	091900	7818735	2635	2635	2635	2635	19
716	20240605	091800	7768670	2625	2625	2625	2625	0
717	20240605	091700	7768670	2625	2625	2625	2625	0
718	20240605	091600	7768670	2625	2625	2625	2625	0
719	20240605	091500	7768670	2625	2625	2625	2625	0
720	20240605	091400	7768670	2625	2625	2625	2625	0
721	20240605	091300	7768670	2625	2625	2625	2625	0
722	20240605	091200	7768670	2625	2625	2625	2625	0
723	20240605	091100	7768670	2625	2625	2625	2625	0
724	20240605	091000	7768670	2625	2625	2625	2625	0
725	20240605	090900	7768670	2625	2630	2630	2625	1200
726	20240605	090800	4617460	2655	2655	2655	2655	79
727	20240605	090700	4407715	2630	2630	2630	2630	0
728	20240605	090600	4407715	2630	2630	2630	2630	1000
729	20240605	090500	1777715	2630	2630	2630	2630	0
730	20240605	090400	1777715	2630	2630	2630	2630	0
731	20240605	090300	1777715	2630	2630	2630	2630	0
732	20240605	090200	1777715	2630	2660	2660	2630	421
733	20240605	090100	668915	2665	2665	2665	2665	0
734	20240605	090000	668915	2665	2665	2665	2665	251