KissMeData/060570/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	194200	99623270	2695	2695	2695	2695	2487
3	20240605	194100	99623270	2695	2695	2695	2695	0
4	20240605	194000	99623270	2695	2695	2695	2695	0
5	20240605	193900	99623270	2695	2695	2695	2695	0
6	20240605	193800	99623270	2695	2695	2695	2695	0
7	20240605	193700	99623270	2695	2695	2695	2695	0
8	20240605	193600	99623270	2695	2695	2695	2695	0
9	20240605	193500	99623270	2695	2695	2695	2695	0
10	20240605	193400	99623270	2695	2695	2695	2695	0
11	20240605	193300	99623270	2695	2695	2695	2695	0
12	20240605	193200	99623270	2695	2695	2695	2695	0
13	20240605	193100	99623270	2695	2695	2695	2695	0
14	20240605	193000	99623270	2695	2695	2695	2695	0
15	20240605	192900	99623270	2695	2695	2695	2695	0
16	20240605	192800	99623270	2695	2695	2695	2695	0
17	20240605	192700	99623270	2695	2695	2695	2695	0
18	20240605	192600	99623270	2695	2695	2695	2695	0
19	20240605	192500	99623270	2695	2695	2695	2695	0
20	20240605	192400	99623270	2695	2695	2695	2695	0
21	20240605	192300	99623270	2695	2695	2695	2695	0
22	20240605	192200	99623270	2695	2695	2695	2695	0
23	20240605	192100	99623270	2695	2695	2695	2695	0
24	20240605	192000	99623270	2695	2695	2695	2695	0
25	20240605	191900	99623270	2695	2695	2695	2695	0
26	20240605	191800	99623270	2695	2695	2695	2695	0
27	20240605	191700	99623270	2695	2695	2695	2695	0
28	20240605	191600	99623270	2695	2695	2695	2695	0
29	20240605	191500	99623270	2695	2695	2695	2695	0
30	20240605	191400	99623270	2695	2695	2695	2695	0
31	20240605	191300	99623270	2695	2695	2695	2695	0
32	20240605	191200	99623270	2695	2695	2695	2695	2487
33	20240605	191100	99623270	2695	2695	2695	2695	0
34	20240605	191000	99623270	2695	2695	2695	2695	0
35	20240605	190900	99623270	2695	2695	2695	2695	0
36	20240605	190800	99623270	2695	2695	2695	2695	0
37	20240605	190700	99623270	2695	2695	2695	2695	0
38	20240605	190600	99623270	2695	2695	2695	2695	0
39	20240605	190500	99623270	2695	2695	2695	2695	0
40	20240605	190400	99623270	2695	2695	2695	2695	0
41	20240605	190300	99623270	2695	2695	2695	2695	0
42	20240605	190200	99623270	2695	2695	2695	2695	0
43	20240605	190100	99623270	2695	2695	2695	2695	0
44	20240605	190000	99623270	2695	2695	2695	2695	0
45	20240605	185900	99623270	2695	2695	2695	2695	0
46	20240605	185800	99623270	2695	2695	2695	2695	0
47	20240605	185700	99623270	2695	2695	2695	2695	0
48	20240605	185600	99623270	2695	2695	2695	2695	0
49	20240605	185500	99623270	2695	2695	2695	2695	0
50	20240605	185400	99623270	2695	2695	2695	2695	0
51	20240605	185300	99623270	2695	2695	2695	2695	0
52	20240605	185200	99623270	2695	2695	2695	2695	0
53	20240605	185100	99623270	2695	2695	2695	2695	0
54	20240605	185000	99623270	2695	2695	2695	2695	0
55	20240605	184900	99623270	2695	2695	2695	2695	0
56	20240605	184800	99623270	2695	2695	2695	2695	0
57	20240605	184700	99623270	2695	2695	2695	2695	0
58	20240605	184600	99623270	2695	2695	2695	2695	0
59	20240605	184500	99623270	2695	2695	2695	2695	0
60	20240605	184400	99623270	2695	2695	2695	2695	0
61	20240605	184300	99623270	2695	2695	2695	2695	0
62	20240605	184200	99623270	2695	2695	2695	2695	2487
63	20240605	184100	99623270	2695	2695	2695	2695	0
64	20240605	184000	99623270	2695	2695	2695	2695	0
65	20240605	183900	99623270	2695	2695	2695	2695	0
66	20240605	183800	99623270	2695	2695	2695	2695	0
67	20240605	183700	99623270	2695	2695	2695	2695	0
68	20240605	183600	99623270	2695	2695	2695	2695	0
69	20240605	183500	99623270	2695	2695	2695	2695	0
70	20240605	183400	99623270	2695	2695	2695	2695	0
71	20240605	183300	99623270	2695	2695	2695	2695	0
72	20240605	183200	99623270	2695	2695	2695	2695	0
73	20240605	183100	99623270	2695	2695	2695	2695	0
74	20240605	183000	99623270	2695	2695	2695	2695	0
75	20240605	182900	99623270	2695	2695	2695	2695	0
76	20240605	182800	99623270	2695	2695	2695	2695	0
77	20240605	182700	99623270	2695	2695	2695	2695	0
78	20240605	182600	99623270	2695	2695	2695	2695	0
79	20240605	182500	99623270	2695	2695	2695	2695	0
80	20240605	182400	99623270	2695	2695	2695	2695	0
81	20240605	182300	99623270	2695	2695	2695	2695	0
82	20240605	182200	99623270	2695	2695	2695	2695	0
83	20240605	182100	99623270	2695	2695	2695	2695	0
84	20240605	182000	99623270	2695	2695	2695	2695	0
85	20240605	181900	99623270	2695	2695	2695	2695	0
86	20240605	181800	99623270	2695	2695	2695	2695	0
87	20240605	181700	99623270	2695	2695	2695	2695	0
88	20240605	181600	99623270	2695	2695	2695	2695	0
89	20240605	181500	99623270	2695	2695	2695	2695	0
90	20240605	181400	99623270	2695	2695	2695	2695	0
91	20240605	181300	99623270	2695	2695	2695	2695	0
92	20240605	181200	99623270	2695	2695	2695	2695	2487
93	20240605	181100	99623270	2695	2695	2695	2695	0
94	20240605	181000	99623270	2695	2695	2695	2695	0
95	20240605	180900	99623270	2695	2695	2695	2695	0
96	20240605	180800	99623270	2695	2695	2695	2695	0
97	20240605	180700	99623270	2695	2695	2695	2695	0
98	20240605	180600	99623270	2695	2695	2695	2695	0
99	20240605	180500	99623270	2695	2695	2695	2695	0
100	20240605	180400	99623270	2695	2695	2695	2695	0
101	20240605	180300	99623270	2695	2695	2695	2695	0
102	20240605	180200	99623270	2695	2695	2695	2695	0
103	20240605	180100	99623270	2695	2695	2695	2695	0
104	20240605	180000	99623270	2695	2695	2695	2695	0
105	20240605	175900	99623270	2695	2695	2695	2695	0
106	20240605	175800	99623270	2695	2695	2695	2695	0
107	20240605	175700	99623270	2695	2695	2695	2695	0
108	20240605	175600	99623270	2695	2695	2695	2695	0
109	20240605	175500	99623270	2695	2695	2695	2695	0
110	20240605	175400	99623270	2695	2695	2695	2695	0
111	20240605	175300	99623270	2695	2695	2695	2695	0
112	20240605	175200	99623270	2695	2695	2695	2695	0
113	20240605	175100	99623270	2695	2695	2695	2695	0
114	20240605	175000	99623270	2695	2695	2695	2695	0
115	20240605	174900	99623270	2695	2695	2695	2695	0
116	20240605	174800	99623270	2695	2695	2695	2695	0
117	20240605	174700	99623270	2695	2695	2695	2695	0
118	20240605	174600	99623270	2695	2695	2695	2695	0
119	20240605	174500	99623270	2695	2695	2695	2695	0
120	20240605	174400	99623270	2695	2695	2695	2695	0
121	20240605	174300	99623270	2695	2695	2695	2695	0
122	20240605	174200	99623270	2695	2695	2695	2695	2487
123	20240605	174100	99623270	2695	2695	2695	2695	0
124	20240605	174000	99623270	2695	2695	2695	2695	0
125	20240605	173900	99623270	2695	2695	2695	2695	0
126	20240605	173800	99623270	2695	2695	2695	2695	0
127	20240605	173700	99623270	2695	2695	2695	2695	0
128	20240605	173600	99623270	2695	2695	2695	2695	0
129	20240605	173500	99623270	2695	2695	2695	2695	0
130	20240605	173400	99623270	2695	2695	2695	2695	0
131	20240605	173300	99623270	2695	2695	2695	2695	0
132	20240605	173200	99623270	2695	2695	2695	2695	0
133	20240605	173100	99623270	2695	2695	2695	2695	0
134	20240605	173000	99623270	2695	2695	2695	2695	0
135	20240605	172900	99623270	2695	2695	2695	2695	0
136	20240605	172800	99623270	2695	2695	2695	2695	0
137	20240605	172700	99623270	2695	2695	2695	2695	0
138	20240605	172600	99623270	2695	2695	2695	2695	0
139	20240605	172500	99623270	2695	2695	2695	2695	0
140	20240605	172400	99623270	2695	2695	2695	2695	0
141	20240605	172300	99623270	2695	2695	2695	2695	0
142	20240605	172200	99623270	2695	2695	2695	2695	0
143	20240605	172100	99623270	2695	2695	2695	2695	0
144	20240605	172000	99623270	2695	2695	2695	2695	0
145	20240605	171900	99623270	2695	2695	2695	2695	0
146	20240605	171800	99623270	2695	2695	2695	2695	0
147	20240605	171700	99623270	2695	2695	2695	2695	0
148	20240605	171600	99623270	2695	2695	2695	2695	0
149	20240605	171500	99623270	2695	2695	2695	2695	0
150	20240605	171400	99623270	2695	2695	2695	2695	0
151	20240605	171300	99623270	2695	2695	2695	2695	0
152	20240605	171200	99623270	2695	2695	2695	2695	2487
153	20240605	171100	99623270	2695	2695	2695	2695	0
154	20240605	171000	99623270	2695	2695	2695	2695	0
155	20240605	170900	99623270	2695	2695	2695	2695	0
156	20240605	170800	99623270	2695	2695	2695	2695	0
157	20240605	170700	99623270	2695	2695	2695	2695	0
158	20240605	170600	99623270	2695	2695	2695	2695	0
159	20240605	170500	99623270	2695	2695	2695	2695	0
160	20240605	170400	99623270	2695	2695	2695	2695	0
161	20240605	170300	99623270	2695	2695	2695	2695	0
162	20240605	170200	99623270	2695	2695	2695	2695	0
163	20240605	170100	99623270	2695	2695	2695	2695	0
164	20240605	170000	99623270	2695	2695	2695	2695	0
165	20240605	165900	99623270	2695	2695	2695	2695	0
166	20240605	165800	99623270	2695	2695	2695	2695	0
167	20240605	165700	99623270	2695	2695	2695	2695	0
168	20240605	165600	99623270	2695	2695	2695	2695	0
169	20240605	165500	99623270	2695	2695	2695	2695	0
170	20240605	165400	99623270	2695	2695	2695	2695	0
171	20240605	165300	99623270	2695	2695	2695	2695	0
172	20240605	165200	99623270	2695	2695	2695	2695	0
173	20240605	165100	99623270	2695	2695	2695	2695	0
174	20240605	165000	99623270	2695	2695	2695	2695	0
175	20240605	164900	99623270	2695	2695	2695	2695	0
176	20240605	164800	99623270	2695	2695	2695	2695	0
177	20240605	164700	99623270	2695	2695	2695	2695	0
178	20240605	164600	99623270	2695	2695	2695	2695	0
179	20240605	164500	99623270	2695	2695	2695	2695	0
180	20240605	164400	99623270	2695	2695	2695	2695	0
181	20240605	164300	99623270	2695	2695	2695	2695	0
182	20240605	164200	99623270	2695	2695	2695	2695	2487
183	20240605	164100	99623270	2695	2695	2695	2695	0
184	20240605	164000	99623270	2695	2695	2695	2695	0
185	20240605	163900	99623270	2695	2695	2695	2695	0
186	20240605	163800	99623270	2695	2695	2695	2695	0
187	20240605	163700	99623270	2695	2695	2695	2695	0
188	20240605	163600	99623270	2695	2695	2695	2695	0
189	20240605	163500	99623270	2695	2695	2695	2695	0
190	20240605	163400	99623270	2695	2695	2695	2695	0
191	20240605	163300	99623270	2695	2695	2695	2695	0
192	20240605	163200	99623270	2695	2695	2695	2695	0
193	20240605	163100	99623270	2695	2695	2695	2695	0
194	20240605	163000	99623270	2695	2695	2695	2695	0
195	20240605	162900	99623270	2695	2695	2695	2695	0
196	20240605	162800	99623270	2695	2695	2695	2695	0
197	20240605	162700	99623270	2695	2695	2695	2695	0
198	20240605	162600	99623270	2695	2695	2695	2695	0
199	20240605	162500	99623270	2695	2695	2695	2695	0
200	20240605	162400	99623270	2695	2695	2695	2695	0
201	20240605	162300	99623270	2695	2695	2695	2695	0
202	20240605	162200	99623270	2695	2695	2695	2695	0
203	20240605	162100	99623270	2695	2695	2695	2695	0
204	20240605	162000	99623270	2695	2695	2695	2695	0
205	20240605	161900	99623270	2695	2695	2695	2695	0
206	20240605	161800	99623270	2695	2695	2695	2695	0
207	20240605	161700	99623270	2695	2695	2695	2695	0
208	20240605	161600	99623270	2695	2695	2695	2695	0
209	20240605	161500	99623270	2695	2695	2695	2695	0
210	20240605	161400	99623270	2695	2695	2695	2695	0
211	20240605	161300	99623270	2695	2695	2695	2695	0
212	20240605	161200	99623270	2695	2695	2695	2695	2487
213	20240605	161100	99623270	2695	2695	2695	2695	0
214	20240605	161000	99623270	2695	2695	2695	2695	0
215	20240605	160900	99623270	2695	2695	2695	2695	0
216	20240605	160800	99623270	2695	2695	2695	2695	0
217	20240605	160700	99623270	2695	2695	2695	2695	0
218	20240605	160600	99623270	2695	2695	2695	2695	0
219	20240605	160500	99623270	2695	2695	2695	2695	0
220	20240605	160400	99623270	2695	2695	2695	2695	0
221	20240605	160300	99623270	2695	2695	2695	2695	0
222	20240605	160200	99623270	2695	2695	2695	2695	0
223	20240605	160100	99623270	2695	2695	2695	2695	0
224	20240605	160000	99623270	2695	2695	2695	2695	0
225	20240605	155900	99623270	2695	2695	2695	2695	0
226	20240605	155800	99623270	2695	2695	2695	2695	0
227	20240605	155700	99623270	2695	2695	2695	2695	0
228	20240605	155600	99623270	2695	2695	2695	2695	0
229	20240605	155500	99623270	2695	2695	2695	2695	0
230	20240605	155400	99623270	2695	2695	2695	2695	0
231	20240605	155300	99623270	2695	2695	2695	2695	0
232	20240605	155200	99623270	2695	2695	2695	2695	0
233	20240605	155100	99623270	2695	2695	2695	2695	0
234	20240605	155000	99623270	2695	2695	2695	2695	0
235	20240605	154900	99623270	2695	2695	2695	2695	0
236	20240605	154800	99623270	2695	2695	2695	2695	0
237	20240605	154700	99623270	2695	2695	2695	2695	0
238	20240605	154600	99623270	2695	2695	2695	2695	0
239	20240605	154500	99623270	2695	2695	2695	2695	0
240	20240605	154400	99623270	2695	2695	2695	2695	0
241	20240605	154300	99623270	2695	2695	2695	2695	0
242	20240605	154200	99623270	2695	2695	2695	2695	2487
243	20240605	154100	99623270	2695	2695	2695	2695	0
244	20240605	154000	99623270	2695	2695	2695	2695	0
245	20240605	153900	99623270	2695	2695	2695	2695	0
246	20240605	153800	99623270	2695	2695	2695	2695	0
247	20240605	153700	99623270	2695	2695	2695	2695	0
248	20240605	153600	99623270	2695	2695	2695	2695	0
249	20240605	153500	99623270	2695	2695	2695	2695	0
250	20240605	153400	99623270	2695	2695	2695	2695	0
251	20240605	153300	99623270	2695	2695	2695	2695	0
252	20240605	153200	99623270	2695	2695	2695	2695	0
253	20240605	153100	99623270	2695	2695	2695	2695	0
254	20240605	153000	99623270	2695	2695	2695	2695	2487
255	20240605	152900	92920805	2695	2695	2695	2695	0
256	20240605	152800	92920805	2695	2695	2695	2695	0
257	20240605	152700	92920805	2695	2695	2695	2695	0
258	20240605	152600	92920805	2695	2695	2695	2695	0
259	20240605	152500	92920805	2695	2695	2695	2695	0
260	20240605	152400	92920805	2695	2695	2695	2695	0
261	20240605	152300	92920805	2695	2695	2695	2695	0
262	20240605	152200	92920805	2695	2695	2695	2695	0
263	20240605	152100	92920805	2695	2695	2695	2695	0
264	20240605	152000	92920805	2695	2695	2695	2695	0
265	20240605	151900	92920805	2695	2690	2695	2675	46
266	20240605	151800	92797670	2690	2675	2690	2675	88
267	20240605	151700	92562230	2675	2680	2680	2675	371
268	20240605	151600	91568750	2690	2690	2690	2690	1
269	20240605	151500	91566060	2675	2675	2675	2675	36
270	20240605	151400	91469760	2700	2700	2700	2700	0
271	20240605	151300	91469760	2700	2685	2700	2685	100
272	20240605	151200	91199775	2675	2680	2680	2675	1600
273	20240605	151100	86919225	2700	2690	2700	2690	370
274	20240605	151000	85920235	2695	2690	2695	2690	5
275	20240605	150900	85906765	2690	2690	2690	2690	0
276	20240605	150800	85906765	2690	2690	2690	2690	0
277	20240605	150700	85906765	2690	2690	2690	2690	5
278	20240605	150600	85893315	2690	2690	2690	2690	1
279	20240605	150500	85890625	2690	2690	2690	2690	2
280	20240605	150400	85885245	2700	2690	2700	2690	500
281	20240605	150300	84535255	2680	2690	2690	2680	2020
282	20240605	150200	79121505	2680	2680	2680	2680	0
283	20240605	150100	79121505	2680	2680	2680	2680	0
284	20240605	150000	79121505	2680	2690	2690	2680	300
285	20240605	145900	78315885	2700	2700	2700	2700	0
286	20240605	145800	78315885	2700	2700	2700	2700	0
287	20240605	145700	78315885	2700	2700	2700	2700	0
288	20240605	145600	78315885	2700	2700	2700	2700	0
289	20240605	145500	78315885	2700	2700	2700	2700	0
290	20240605	145400	78315885	2700	2700	2700	2700	56
291	20240605	145300	78164685	2705	2705	2705	2705	0
292	20240605	145200	78164685	2705	2705	2705	2705	30
293	20240605	145100	78083535	2705	2705	2705	2705	0
294	20240605	145000	78083535	2705	2705	2705	2705	0
295	20240605	144900	78083535	2705	2705	2705	2705	0
296	20240605	144800	78083535	2705	2705	2705	2705	0
297	20240605	144700	78083535	2705	2705	2705	2705	0
298	20240605	144600	78083535	2705	2705	2705	2705	53
299	20240605	144500	77940170	2705	2705	2705	2705	30
300	20240605	144400	77859020	2705	2705	2705	2705	50
301	20240605	144300	77723770	2705	2705	2705	2705	0
302	20240605	144200	77723770	2705	2705	2705	2705	0
303	20240605	144100	77723770	2705	2705	2705	2705	0
304	20240605	144000	77723770	2705	2705	2705	2705	0
305	20240605	143900	77723770	2705	2705	2705	2705	0
306	20240605	143800	77723770	2705	2705	2705	2705	0
307	20240605	143700	77723770	2705	2705	2705	2705	0
308	20240605	143600	77723770	2705	2705	2705	2705	0
309	20240605	143500	77723770	2705	2705	2705	2705	0
310	20240605	143400	77723770	2705	2705	2705	2705	1
311	20240605	143300	77721065	2705	2705	2705	2705	0
312	20240605	143200	77721065	2705	2705	2705	2705	0
313	20240605	143100	77721065	2705	2705	2705	2705	0
314	20240605	143000	77721065	2705	2705	2705	2705	0
315	20240605	142900	77721065	2705	2705	2705	2705	0
316	20240605	142800	77721065	2705	2705	2705	2705	0
317	20240605	142700	77721065	2705	2705	2705	2705	7
318	20240605	142600	77702130	2705	2705	2705	2705	0
319	20240605	142500	77702130	2705	2705	2705	2705	0
320	20240605	142400	77702130	2705	2705	2705	2705	0
321	20240605	142300	77702130	2705	2705	2705	2705	0
322	20240605	142200	77702130	2705	2705	2705	2705	5
323	20240605	142100	77688605	2705	2705	2705	2705	0
324	20240605	142000	77688605	2705	2705	2705	2705	0
325	20240605	141900	77688605	2705	2705	2705	2705	0
326	20240605	141800	77688605	2705	2705	2705	2705	0
327	20240605	141700	77688605	2705	2705	2705	2705	0
328	20240605	141600	77688605	2705	2705	2705	2705	0
329	20240605	141500	77688605	2705	2705	2705	2705	1
330	20240605	141400	77685900	2705	2705	2705	2705	0
331	20240605	141300	77685900	2705	2705	2705	2705	0
332	20240605	141200	77685900	2705	2705	2705	2705	0
333	20240605	141100	77685900	2705	2705	2705	2705	1
334	20240605	141000	77683195	2705	2705	2705	2705	0
335	20240605	140900	77683195	2705	2705	2705	2705	0
336	20240605	140800	77683195	2705	2705	2705	2705	589
337	20240605	140700	76089950	2705	2695	2705	2695	3411
338	20240605	140600	66880615	2690	2690	2690	2690	0
339	20240605	140500	66880615	2690	2690	2690	2690	7
340	20240605	140400	66861785	2690	2690	2690	2690	0
341	20240605	140300	66861785	2690	2690	2690	2690	0
342	20240605	140200	66861785	2690	2690	2690	2690	1
343	20240605	140100	66859095	2685	2685	2685	2685	937
344	20240605	140000	64343250	2675	2680	2680	2675	2418
345	20240605	135900	57875045	2685	2685	2685	2685	0
346	20240605	135800	57875045	2685	2685	2685	2685	0
347	20240605	135700	57875045	2685	2685	2685	2685	1
348	20240605	135600	57872360	2680	2680	2680	2680	0
349	20240605	135500	57872360	2680	2680	2680	2680	0
350	20240605	135400	57872360	2680	2680	2680	2680	0
351	20240605	135300	57872360	2680	2680	2680	2680	0
352	20240605	135200	57872360	2680	2680	2680	2680	0
353	20240605	135100	57872360	2680	2680	2680	2680	0
354	20240605	135000	57872360	2680	2680	2680	2680	0
355	20240605	134900	57872360	2680	2680	2680	2680	0
356	20240605	134800	57872360	2680	2680	2680	2680	20
357	20240605	134700	57818760	2685	2685	2685	2685	0
358	20240605	134600	57818760	2685	2685	2685	2685	0
359	20240605	134500	57818760	2685	2685	2685	2685	0
360	20240605	134400	57818760	2685	2685	2685	2685	0
361	20240605	134300	57818760	2685	2685	2685	2685	0
362	20240605	134200	57818760	2685	2685	2685	2685	0
363	20240605	134100	57818760	2685	2685	2685	2685	0
364	20240605	134000	57818760	2685	2685	2685	2685	0
365	20240605	133900	57818760	2685	2685	2685	2685	0
366	20240605	133800	57818760	2685	2685	2685	2685	0
367	20240605	133700	57818760	2685	2685	2685	2685	1
368	20240605	133600	57816075	2685	2680	2685	2680	10
369	20240605	133500	57789245	2680	2680	2680	2680	55
370	20240605	133400	57641845	2680	2680	2680	2680	22
371	20240605	133300	57582885	2680	2680	2680	2680	0
372	20240605	133200	57582885	2680	2680	2680	2680	0
373	20240605	133100	57582885	2680	2680	2680	2680	0
374	20240605	133000	57582885	2680	2680	2680	2680	0
375	20240605	132900	57582885	2680	2680	2680	2680	0
376	20240605	132800	57582885	2680	2680	2680	2680	0
377	20240605	132700	57582885	2680	2680	2680	2680	0
378	20240605	132600	57582885	2680	2680	2680	2680	0
379	20240605	132500	57582885	2680	2680	2680	2680	0
380	20240605	132400	57582885	2680	2680	2680	2680	0
381	20240605	132300	57582885	2680	2680	2680	2680	80
382	20240605	132200	57368485	2680	2680	2680	2680	0
383	20240605	132100	57368485	2680	2680	2680	2680	0
384	20240605	132000	57368485	2680	2680	2680	2680	0
385	20240605	131900	57368485	2680	2680	2680	2680	5
386	20240605	131800	57355085	2680	2675	2680	2675	376
387	20240605	131700	56349275	2680	2680	2680	2680	12
388	20240605	131600	56317115	2670	2675	2675	2670	60
389	20240605	131500	56156790	2675	2675	2675	2675	0
390	20240605	131400	56156790	2675	2675	2675	2675	0
391	20240605	131300	56156790	2675	2675	2675	2675	0
392	20240605	131200	56156790	2675	2680	2680	2675	457
393	20240605	131100	54934215	2685	2685	2685	2685	0
394	20240605	131000	54934215	2685	2685	2685	2685	0
395	20240605	130900	54934215	2685	2685	2685	2685	0
396	20240605	130800	54934215	2685	2685	2685	2685	1
397	20240605	130700	54931530	2685	2685	2685	2685	1
398	20240605	130600	54928845	2680	2685	2685	2680	764
399	20240605	130500	52879045	2685	2685	2685	2685	0
400	20240605	130400	52879045	2685	2685	2685	2685	0
401	20240605	130300	52879045	2685	2685	2685	2685	0
402	20240605	130200	52879045	2685	2685	2685	2685	1
403	20240605	130100	52876360	2685	2685	2685	2685	0
404	20240605	130000	52876360	2685	2685	2685	2685	52
405	20240605	125900	52736740	2685	2685	2685	2685	0
406	20240605	125800	52736740	2685	2685	2685	2685	0
407	20240605	125700	52736740	2685	2685	2685	2685	1
408	20240605	125600	52734055	2690	2690	2690	2690	0
409	20240605	125500	52734055	2690	2690	2690	2690	0
410	20240605	125400	52734055	2690	2690	2690	2690	0
411	20240605	125300	52734055	2690	2690	2690	2690	0
412	20240605	125200	52734055	2690	2690	2690	2690	0
413	20240605	125100	52734055	2690	2690	2690	2690	0
414	20240605	125000	52734055	2690	2690	2690	2690	0
415	20240605	124900	52734055	2690	2690	2690	2690	0
416	20240605	124800	52734055	2690	2690	2690	2690	0
417	20240605	124700	52734055	2690	2685	2690	2685	453
418	20240605	124600	51517720	2685	2685	2685	2685	0
419	20240605	124500	51517720	2685	2685	2685	2685	0
420	20240605	124400	51517720	2685	2685	2685	2685	0
421	20240605	124300	51517720	2685	2685	2685	2685	0
422	20240605	124200	51517720	2685	2685	2685	2685	0
423	20240605	124100	51517720	2685	2685	2685	2685	5
424	20240605	124000	51504295	2685	2685	2685	2685	5
425	20240605	123900	51490870	2685	2685	2685	2685	0
426	20240605	123800	51490870	2685	2685	2685	2685	0
427	20240605	123700	51490870	2685	2685	2685	2685	63
428	20240605	123600	51321715	2685	2685	2685	2685	0
429	20240605	123500	51321715	2685	2685	2685	2685	0
430	20240605	123400	51321715	2685	2685	2685	2685	0
431	20240605	123300	51321715	2685	2685	2685	2685	0
432	20240605	123200	51321715	2685	2685	2685	2685	0
433	20240605	123100	51321715	2685	2685	2685	2685	0
434	20240605	123000	51321715	2685	2685	2685	2685	0
435	20240605	122900	51321715	2685	2685	2685	2685	0
436	20240605	122800	51321715	2685	2685	2685	2685	0
437	20240605	122700	51321715	2685	2685	2685	2685	0
438	20240605	122600	51321715	2685	2685	2685	2685	0
439	20240605	122500	51321715	2685	2685	2685	2685	0
440	20240605	122400	51321715	2685	2685	2685	2685	0
441	20240605	122300	51321715	2685	2685	2685	2685	0
442	20240605	122200	51321715	2685	2685	2685	2685	0
443	20240605	122100	51321715	2685	2685	2685	2685	0
444	20240605	122000	51321715	2685	2685	2685	2685	0
445	20240605	121900	51321715	2685	2685	2685	2685	0
446	20240605	121800	51321715	2685	2685	2685	2685	0
447	20240605	121700	51321715	2685	2685	2685	2685	0
448	20240605	121600	51321715	2685	2685	2685	2685	1
449	20240605	121500	51319030	2680	2680	2680	2680	0
450	20240605	121400	51319030	2680	2680	2680	2680	0
451	20240605	121300	51319030	2680	2680	2680	2680	0
452	20240605	121200	51319030	2680	2680	2680	2680	0
453	20240605	121100	51319030	2680	2680	2680	2680	0
454	20240605	121000	51319030	2680	2680	2680	2680	1
455	20240605	120900	51316350	2680	2680	2680	2680	4
456	20240605	120800	51305630	2680	2670	2680	2670	663
457	20240605	120700	49535410	2675	2675	2675	2675	9
458	20240605	120600	49511335	2675	2675	2675	2675	163
459	20240605	120500	49075310	2680	2680	2680	2680	186
460	20240605	120400	48576830	2685	2685	2685	2685	0
461	20240605	120300	48576830	2685	2685	2685	2685	0
462	20240605	120200	48576830	2685	2685	2685	2685	0
463	20240605	120100	48576830	2685	2685	2685	2685	0
464	20240605	120000	48576830	2685	2680	2685	2675	2728
465	20240605	115900	41279400	2680	2680	2680	2680	104
466	20240605	115800	41000680	2680	2680	2680	2680	0
467	20240605	115700	41000680	2680	2680	2680	2680	0
468	20240605	115600	41000680	2680	2680	2680	2680	0
469	20240605	115500	41000680	2680	2680	2680	2680	0
470	20240605	115400	41000680	2680	2680	2680	2680	0
471	20240605	115300	41000680	2680	2680	2680	2680	700
472	20240605	115200	39124680	2680	2685	2685	2680	3000
473	20240605	115100	31080830	2685	2690	2690	2685	633
474	20240605	115000	29381195	2690	2690	2690	2690	900
475	20240605	114900	26960195	2690	2690	2690	2690	0
476	20240605	114800	26960195	2690	2690	2690	2690	0
477	20240605	114700	26960195	2690	2690	2690	2690	159
478	20240605	114600	26532485	2690	2690	2690	2690	0
479	20240605	114500	26532485	2690	2690	2690	2690	349
480	20240605	114400	25593675	2690	2690	2690	2690	456
481	20240605	114300	24367035	2695	2695	2695	2695	0
482	20240605	114200	24367035	2695	2695	2695	2695	0
483	20240605	114100	24367035	2695	2695	2695	2695	0
484	20240605	114000	24367035	2695	2695	2695	2695	0
485	20240605	113900	24367035	2695	2695	2695	2695	0
486	20240605	113800	24367035	2695	2695	2695	2695	0
487	20240605	113700	24367035	2695	2695	2695	2695	0
488	20240605	113600	24367035	2695	2695	2695	2695	1
489	20240605	113500	24364340	2685	2685	2685	2685	0
490	20240605	113400	24364340	2685	2685	2685	2685	0
491	20240605	113300	24364340	2685	2685	2685	2685	0
492	20240605	113200	24364340	2685	2685	2685	2685	658
493	20240605	113100	22597610	2690	2700	2700	2690	9
494	20240605	113000	22573350	2700	2700	2700	2700	0
495	20240605	112900	22573350	2700	2700	2700	2700	0
496	20240605	112800	22573350	2700	2700	2700	2700	0
497	20240605	112700	22573350	2700	2700	2700	2700	0
498	20240605	112600	22573350	2700	2700	2700	2700	73
499	20240605	112500	22376250	2690	2690	2690	2690	0
500	20240605	112400	22376250	2690	2690	2690	2690	0
501	20240605	112300	22376250	2690	2690	2690	2690	0
502	20240605	112200	22376250	2690	2690	2690	2690	0
503	20240605	112100	22376250	2690	2690	2690	2690	0
504	20240605	112000	22376250	2690	2690	2690	2690	0
505	20240605	111900	22376250	2690	2690	2690	2690	0
506	20240605	111800	22376250	2690	2690	2690	2690	0
507	20240605	111700	22376250	2690	2690	2690	2690	0
508	20240605	111600	22376250	2690	2690	2690	2690	0
509	20240605	111500	22376250	2690	2690	2690	2690	0
510	20240605	111400	22376250	2690	2690	2690	2690	0
511	20240605	111300	22376250	2690	2690	2690	2690	15
512	20240605	111200	22335900	2690	2690	2690	2690	23
513	20240605	111100	22274030	2700	2700	2700	2700	0
514	20240605	111000	22274030	2700	2700	2700	2700	0
515	20240605	110900	22274030	2700	2700	2700	2700	0
516	20240605	110800	22274030	2700	2700	2700	2700	0
517	20240605	110700	22274030	2700	2700	2700	2700	0
518	20240605	110600	22274030	2700	2700	2700	2700	0
519	20240605	110500	22274030	2700	2700	2700	2700	0
520	20240605	110400	22274030	2700	2700	2700	2700	0
521	20240605	110300	22274030	2700	2700	2700	2700	33
522	20240605	110200	22184930	2700	2700	2700	2700	0
523	20240605	110100	22184930	2700	2700	2700	2700	0
524	20240605	110000	22184930	2700	2700	2700	2700	0
525	20240605	105900	22184930	2700	2700	2700	2700	0
526	20240605	105800	22184930	2700	2700	2700	2700	0
527	20240605	105700	22184930	2700	2700	2700	2700	1
528	20240605	105600	22182230	2700	2700	2700	2700	0
529	20240605	105500	22182230	2700	2700	2700	2700	0
530	20240605	105400	22182230	2700	2700	2700	2700	0
531	20240605	105300	22182230	2700	2700	2700	2700	0
532	20240605	105200	22182230	2700	2700	2700	2700	0
533	20240605	105100	22182230	2700	2700	2700	2700	50
534	20240605	105000	22047230	2690	2690	2690	2690	67
535	20240605	104900	21867000	2690	2690	2690	2690	0
536	20240605	104800	21867000	2690	2690	2690	2690	200
537	20240605	104700	21329000	2685	2685	2685	2685	0
538	20240605	104600	21329000	2685	2685	2685	2685	900
539	20240605	104500	18912500	2690	2690	2690	2690	0
540	20240605	104400	18912500	2690	2690	2690	2690	25
541	20240605	104300	18845250	2685	2685	2685	2685	85
542	20240605	104200	18617025	2690	2690	2690	2690	0
543	20240605	104100	18617025	2690	2690	2690	2690	0
544	20240605	104000	18617025	2690	2690	2690	2690	0
545	20240605	103900	18617025	2690	2690	2690	2690	0
546	20240605	103800	18617025	2690	2685	2690	2685	12
547	20240605	103700	18584790	2685	2685	2685	2685	0
548	20240605	103600	18584790	2685	2685	2685	2685	10
549	20240605	103500	18557940	2685	2685	2685	2685	0
550	20240605	103400	18557940	2685	2685	2685	2685	31
551	20240605	103300	18474705	2685	2685	2685	2685	0
552	20240605	103200	18474705	2685	2685	2685	2685	0
553	20240605	103100	18474705	2685	2685	2685	2685	283
554	20240605	103000	17714850	2685	2685	2685	2685	0
555	20240605	102900	17714850	2685	2685	2685	2685	0
556	20240605	102800	17714850	2685	2685	2685	2685	0
557	20240605	102700	17714850	2685	2685	2685	2685	30
558	20240605	102600	17634300	2685	2685	2685	2685	4
559	20240605	102500	17623560	2685	2685	2685	2685	0
560	20240605	102400	17623560	2685	2685	2685	2685	0
561	20240605	102300	17623560	2685	2685	2685	2685	20
562	20240605	102200	17569860	2680	2685	2685	2680	110
563	20240605	102100	17274520	2690	2690	2690	2690	0
564	20240605	102000	17274520	2690	2690	2690	2690	5
565	20240605	101900	17261070	2685	2685	2685	2685	0
566	20240605	101800	17261070	2685	2685	2685	2685	0
567	20240605	101700	17261070	2685	2685	2695	2685	1304
568	20240605	101600	13759580	2690	2690	2690	2690	0
569	20240605	101500	13759580	2690	2690	2690	2690	0
570	20240605	101400	13759580	2690	2690	2690	2690	0
571	20240605	101300	13759580	2690	2690	2690	2690	0
572	20240605	101200	13759580	2690	2690	2690	2690	1
573	20240605	101100	13756890	2690	2690	2690	2690	1
574	20240605	101000	13754200	2690	2690	2690	2690	0
575	20240605	100900	13754200	2690	2690	2690	2690	1
576	20240605	100800	13751510	2690	2690	2690	2690	67
577	20240605	100700	13571280	2695	2695	2695	2695	10
578	20240605	100600	13544330	2690	2690	2690	2690	0
579	20240605	100500	13544330	2690	2690	2690	2690	0
580	20240605	100400	13544330	2690	2690	2690	2690	0
581	20240605	100300	13544330	2690	2695	2695	2690	1300
582	20240605	100200	10047275	2695	2695	2695	2695	0
583	20240605	100100	10047275	2695	2695	2695	2695	0
584	20240605	100000	10047275	2695	2695	2695	2695	0
585	20240605	095900	10047275	2695	2695	2695	2695	0
586	20240605	095800	10047275	2695	2700	2700	2695	1525
587	20240605	095700	5937100	2710	2710	2710	2710	55
588	20240605	095600	5788050	2715	2715	2715	2715	41
589	20240605	095500	5676735	2715	2715	2715	2715	0
590	20240605	095400	5676735	2715	2715	2715	2715	0
591	20240605	095300	5676735	2715	2715	2715	2715	0
592	20240605	095200	5676735	2715	2715	2715	2715	0
593	20240605	095100	5676735	2715	2710	2715	2710	10
594	20240605	095000	5649590	2715	2715	2715	2715	0
595	20240605	094900	5649590	2715	2715	2715	2715	0
596	20240605	094800	5649590	2715	2715	2715	2715	0
597	20240605	094700	5649590	2715	2715	2715	2715	0
598	20240605	094600	5649590	2715	2715	2715	2715	0
599	20240605	094500	5649590	2715	2715	2715	2715	0
600	20240605	094400	5649590	2715	2715	2715	2715	0
601	20240605	094300	5649590	2715	2715	2715	2715	0
602	20240605	094200	5649590	2715	2715	2715	2715	50
603	20240605	094100	5513840	2715	2715	2715	2715	36
604	20240605	094000	5416100	2700	2700	2700	2700	0
605	20240605	093900	5416100	2700	2700	2700	2700	1
606	20240605	093800	5413400	2715	2715	2715	2715	0
607	20240605	093700	5413400	2715	2715	2715	2715	0
608	20240605	093600	5413400	2715	2715	2715	2715	0
609	20240605	093500	5413400	2715	2715	2715	2715	0
610	20240605	093400	5413400	2715	2715	2715	2715	0
611	20240605	093300	5413400	2715	2715	2715	2715	0
612	20240605	093200	5413400	2715	2715	2715	2715	9
613	20240605	093100	5388965	2700	2700	2700	2700	0
614	20240605	093000	5388965	2700	2700	2700	2700	0
615	20240605	092900	5388965	2700	2700	2700	2700	0
616	20240605	092800	5388965	2700	2700	2700	2700	0
617	20240605	092700	5388965	2700	2700	2700	2700	0
618	20240605	092600	5388965	2700	2700	2700	2700	400
619	20240605	092500	4308965	2700	2700	2700	2700	500
620	20240605	092400	2958965	2705	2705	2705	2705	169
621	20240605	092300	2501820	2715	2715	2715	2715	0
622	20240605	092200	2501820	2715	2715	2715	2715	110
623	20240605	092100	2203170	2715	2715	2715	2715	0
624	20240605	092000	2203170	2715	2715	2715	2715	0
625	20240605	091900	2203170	2715	2715	2715	2715	95
626	20240605	091800	1945245	2715	2715	2715	2715	0
627	20240605	091700	1945245	2715	2715	2715	2715	0
628	20240605	091600	1945245	2715	2715	2715	2715	0
629	20240605	091500	1945245	2715	2715	2715	2715	0
630	20240605	091400	1945245	2715	2715	2715	2715	0
631	20240605	091300	1945245	2715	2715	2715	2715	0
632	20240605	091200	1945245	2715	2715	2715	2715	0
633	20240605	091100	1945245	2715	2715	2715	2715	1
634	20240605	091000	1942530	2715	2700	2715	2700	81
635	20240605	090900	1722630	2715	2715	2715	2715	0
636	20240605	090800	1722630	2715	2715	2715	2715	0
637	20240605	090700	1722630	2715	2715	2715	2715	0
638	20240605	090600	1722630	2715	2715	2715	2715	0
639	20240605	090500	1722630	2715	2715	2715	2715	1
640	20240605	090400	1719915	2715	2715	2715	2715	0
641	20240605	090300	1719915	2715	2715	2715	2715	0
642	20240605	090200	1719915	2715	2715	2715	2715	0
643	20240605	090100	1719915	2715	2715	2715	2715	0
644	20240605	090000	1719915	2715	2700	2715	2700	637