KissMeData/053270/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	193600	223009615	2705	2705	2705	2705	1008
3	20240605	193500	223009615	2705	2705	2705	2705	0
4	20240605	193400	223009615	2705	2705	2705	2705	0
5	20240605	193300	223009615	2705	2705	2705	2705	0
6	20240605	193200	223009615	2705	2705	2705	2705	0
7	20240605	193100	223009615	2705	2705	2705	2705	0
8	20240605	193000	223009615	2705	2705	2705	2705	0
9	20240605	192900	223009615	2705	2705	2705	2705	0
10	20240605	192800	223009615	2705	2705	2705	2705	0
11	20240605	192700	223009615	2705	2705	2705	2705	0
12	20240605	192600	223009615	2705	2705	2705	2705	0
13	20240605	192500	223009615	2705	2705	2705	2705	0
14	20240605	192400	223009615	2705	2705	2705	2705	0
15	20240605	192300	223009615	2705	2705	2705	2705	0
16	20240605	192200	223009615	2705	2705	2705	2705	0
17	20240605	192100	223009615	2705	2705	2705	2705	0
18	20240605	192000	223009615	2705	2705	2705	2705	0
19	20240605	191900	223009615	2705	2705	2705	2705	0
20	20240605	191800	223009615	2705	2705	2705	2705	0
21	20240605	191700	223009615	2705	2705	2705	2705	0
22	20240605	191600	223009615	2705	2705	2705	2705	0
23	20240605	191500	223009615	2705	2705	2705	2705	0
24	20240605	191400	223009615	2705	2705	2705	2705	0
25	20240605	191300	223009615	2705	2705	2705	2705	0
26	20240605	191200	223009615	2705	2705	2705	2705	0
27	20240605	191100	223009615	2705	2705	2705	2705	0
28	20240605	191000	223009615	2705	2705	2705	2705	0
29	20240605	190900	223009615	2705	2705	2705	2705	0
30	20240605	190800	223009615	2705	2705	2705	2705	0
31	20240605	190700	223009615	2705	2705	2705	2705	0
32	20240605	190600	223009615	2705	2705	2705	2705	1008
33	20240605	190500	223009615	2705	2705	2705	2705	0
34	20240605	190400	223009615	2705	2705	2705	2705	0
35	20240605	190300	223009615	2705	2705	2705	2705	0
36	20240605	190200	223009615	2705	2705	2705	2705	0
37	20240605	190100	223009615	2705	2705	2705	2705	0
38	20240605	190000	223009615	2705	2705	2705	2705	0
39	20240605	185900	223009615	2705	2705	2705	2705	0
40	20240605	185800	223009615	2705	2705	2705	2705	0
41	20240605	185700	223009615	2705	2705	2705	2705	0
42	20240605	185600	223009615	2705	2705	2705	2705	0
43	20240605	185500	223009615	2705	2705	2705	2705	0
44	20240605	185400	223009615	2705	2705	2705	2705	0
45	20240605	185300	223009615	2705	2705	2705	2705	0
46	20240605	185200	223009615	2705	2705	2705	2705	0
47	20240605	185100	223009615	2705	2705	2705	2705	0
48	20240605	185000	223009615	2705	2705	2705	2705	0
49	20240605	184900	223009615	2705	2705	2705	2705	0
50	20240605	184800	223009615	2705	2705	2705	2705	0
51	20240605	184700	223009615	2705	2705	2705	2705	0
52	20240605	184600	223009615	2705	2705	2705	2705	0
53	20240605	184500	223009615	2705	2705	2705	2705	0
54	20240605	184400	223009615	2705	2705	2705	2705	0
55	20240605	184300	223009615	2705	2705	2705	2705	0
56	20240605	184200	223009615	2705	2705	2705	2705	0
57	20240605	184100	223009615	2705	2705	2705	2705	0
58	20240605	184000	223009615	2705	2705	2705	2705	0
59	20240605	183900	223009615	2705	2705	2705	2705	0
60	20240605	183800	223009615	2705	2705	2705	2705	0
61	20240605	183700	223009615	2705	2705	2705	2705	0
62	20240605	183600	223009615	2705	2705	2705	2705	1008
63	20240605	183500	223009615	2705	2705	2705	2705	0
64	20240605	183400	223009615	2705	2705	2705	2705	0
65	20240605	183300	223009615	2705	2705	2705	2705	0
66	20240605	183200	223009615	2705	2705	2705	2705	0
67	20240605	183100	223009615	2705	2705	2705	2705	0
68	20240605	183000	223009615	2705	2705	2705	2705	0
69	20240605	182900	223009615	2705	2705	2705	2705	0
70	20240605	182800	223009615	2705	2705	2705	2705	0
71	20240605	182700	223009615	2705	2705	2705	2705	0
72	20240605	182600	223009615	2705	2705	2705	2705	0
73	20240605	182500	223009615	2705	2705	2705	2705	0
74	20240605	182400	223009615	2705	2705	2705	2705	0
75	20240605	182300	223009615	2705	2705	2705	2705	0
76	20240605	182200	223009615	2705	2705	2705	2705	0
77	20240605	182100	223009615	2705	2705	2705	2705	0
78	20240605	182000	223009615	2705	2705	2705	2705	0
79	20240605	181900	223009615	2705	2705	2705	2705	0
80	20240605	181800	223009615	2705	2705	2705	2705	0
81	20240605	181700	223009615	2705	2705	2705	2705	0
82	20240605	181600	223009615	2705	2705	2705	2705	0
83	20240605	181500	223009615	2705	2705	2705	2705	0
84	20240605	181400	223009615	2705	2705	2705	2705	0
85	20240605	181300	223009615	2705	2705	2705	2705	0
86	20240605	181200	223009615	2705	2705	2705	2705	0
87	20240605	181100	223009615	2705	2705	2705	2705	0
88	20240605	181000	223009615	2705	2705	2705	2705	0
89	20240605	180900	223009615	2705	2705	2705	2705	0
90	20240605	180800	223009615	2705	2705	2705	2705	0
91	20240605	180700	223009615	2705	2705	2705	2705	0
92	20240605	180600	223009615	2705	2705	2705	2705	1008
93	20240605	180500	223009615	2705	2705	2705	2705	0
94	20240605	180400	223009615	2705	2705	2705	2705	0
95	20240605	180300	223009615	2705	2705	2705	2705	0
96	20240605	180200	223009615	2705	2705	2705	2705	0
97	20240605	180100	223009615	2705	2705	2705	2705	0
98	20240605	180000	223009615	2705	2705	2705	2705	0
99	20240605	175900	223009615	2705	2705	2705	2705	0
100	20240605	175800	223009615	2705	2705	2705	2705	0
101	20240605	175700	223009615	2705	2705	2705	2705	0
102	20240605	175600	223009615	2705	2705	2705	2705	0
103	20240605	175500	223009615	2705	2705	2705	2705	0
104	20240605	175400	223009615	2705	2705	2705	2705	0
105	20240605	175300	223009615	2705	2705	2705	2705	0
106	20240605	175200	223009615	2705	2705	2705	2705	0
107	20240605	175100	223009615	2705	2705	2705	2705	0
108	20240605	175000	223009615	2705	2705	2705	2705	0
109	20240605	174900	223009615	2705	2705	2705	2705	0
110	20240605	174800	223009615	2705	2705	2705	2705	0
111	20240605	174700	223009615	2705	2705	2705	2705	0
112	20240605	174600	223009615	2705	2705	2705	2705	0
113	20240605	174500	223009615	2705	2705	2705	2705	0
114	20240605	174400	223009615	2705	2705	2705	2705	0
115	20240605	174300	223009615	2705	2705	2705	2705	0
116	20240605	174200	223009615	2705	2705	2705	2705	0
117	20240605	174100	223009615	2705	2705	2705	2705	0
118	20240605	174000	223009615	2705	2705	2705	2705	0
119	20240605	173900	223009615	2705	2705	2705	2705	0
120	20240605	173800	223009615	2705	2705	2705	2705	0
121	20240605	173700	223009615	2705	2705	2705	2705	0
122	20240605	173600	223009615	2705	2705	2705	2705	1008
123	20240605	173500	223009615	2705	2705	2705	2705	0
124	20240605	173400	223009615	2705	2705	2705	2705	0
125	20240605	173300	223009615	2705	2705	2705	2705	0
126	20240605	173200	223009615	2705	2705	2705	2705	0
127	20240605	173100	223009615	2705	2705	2705	2705	0
128	20240605	173000	223009615	2705	2705	2705	2705	0
129	20240605	172900	223009615	2705	2705	2705	2705	0
130	20240605	172800	223009615	2705	2705	2705	2705	0
131	20240605	172700	223009615	2705	2705	2705	2705	0
132	20240605	172600	223009615	2705	2705	2705	2705	0
133	20240605	172500	223009615	2705	2705	2705	2705	0
134	20240605	172400	223009615	2705	2705	2705	2705	0
135	20240605	172300	223009615	2705	2705	2705	2705	0
136	20240605	172200	223009615	2705	2705	2705	2705	0
137	20240605	172100	223009615	2705	2705	2705	2705	0
138	20240605	172000	223009615	2705	2705	2705	2705	0
139	20240605	171900	223009615	2705	2705	2705	2705	0
140	20240605	171800	223009615	2705	2705	2705	2705	0
141	20240605	171700	223009615	2705	2705	2705	2705	0
142	20240605	171600	223009615	2705	2705	2705	2705	0
143	20240605	171500	223009615	2705	2705	2705	2705	0
144	20240605	171400	223009615	2705	2705	2705	2705	0
145	20240605	171300	223009615	2705	2705	2705	2705	0
146	20240605	171200	223009615	2705	2705	2705	2705	0
147	20240605	171100	223009615	2705	2705	2705	2705	0
148	20240605	171000	223009615	2705	2705	2705	2705	0
149	20240605	170900	223009615	2705	2705	2705	2705	0
150	20240605	170800	223009615	2705	2705	2705	2705	0
151	20240605	170700	223009615	2705	2705	2705	2705	0
152	20240605	170600	223009615	2705	2705	2705	2705	1008
153	20240605	170500	223009615	2705	2705	2705	2705	0
154	20240605	170400	223009615	2705	2705	2705	2705	0
155	20240605	170300	223009615	2705	2705	2705	2705	0
156	20240605	170200	223009615	2705	2705	2705	2705	0
157	20240605	170100	223009615	2705	2705	2705	2705	0
158	20240605	170000	223009615	2705	2705	2705	2705	0
159	20240605	165900	223009615	2705	2705	2705	2705	0
160	20240605	165800	223009615	2705	2705	2705	2705	0
161	20240605	165700	223009615	2705	2705	2705	2705	0
162	20240605	165600	223009615	2705	2705	2705	2705	0
163	20240605	165500	223009615	2705	2705	2705	2705	0
164	20240605	165400	223009615	2705	2705	2705	2705	0
165	20240605	165300	223009615	2705	2705	2705	2705	0
166	20240605	165200	223009615	2705	2705	2705	2705	0
167	20240605	165100	223009615	2705	2705	2705	2705	0
168	20240605	165000	223009615	2705	2705	2705	2705	0
169	20240605	164900	223009615	2705	2705	2705	2705	0
170	20240605	164800	223009615	2705	2705	2705	2705	0
171	20240605	164700	223009615	2705	2705	2705	2705	0
172	20240605	164600	223009615	2705	2705	2705	2705	0
173	20240605	164500	223009615	2705	2705	2705	2705	0
174	20240605	164400	223009615	2705	2705	2705	2705	0
175	20240605	164300	223009615	2705	2705	2705	2705	0
176	20240605	164200	223009615	2705	2705	2705	2705	0
177	20240605	164100	223009615	2705	2705	2705	2705	0
178	20240605	164000	223009615	2705	2705	2705	2705	0
179	20240605	163900	223009615	2705	2705	2705	2705	0
180	20240605	163800	223009615	2705	2705	2705	2705	0
181	20240605	163700	223009615	2705	2705	2705	2705	0
182	20240605	163600	223009615	2705	2705	2705	2705	1008
183	20240605	163500	223009615	2705	2705	2705	2705	0
184	20240605	163400	223009615	2705	2705	2705	2705	0
185	20240605	163300	223009615	2705	2705	2705	2705	0
186	20240605	163200	223009615	2705	2705	2705	2705	0
187	20240605	163100	223009615	2705	2705	2705	2705	0
188	20240605	163000	223009615	2705	2705	2705	2705	0
189	20240605	162900	223009615	2705	2705	2705	2705	0
190	20240605	162800	223009615	2705	2705	2705	2705	0
191	20240605	162700	223009615	2705	2705	2705	2705	0
192	20240605	162600	223009615	2705	2705	2705	2705	0
193	20240605	162500	223009615	2705	2705	2705	2705	0
194	20240605	162400	223009615	2705	2705	2705	2705	0
195	20240605	162300	223009615	2705	2705	2705	2705	0
196	20240605	162200	223009615	2705	2705	2705	2705	0
197	20240605	162100	223009615	2705	2705	2705	2705	0
198	20240605	162000	223009615	2705	2705	2705	2705	0
199	20240605	161900	223009615	2705	2705	2705	2705	0
200	20240605	161800	223009615	2705	2705	2705	2705	0
201	20240605	161700	223009615	2705	2705	2705	2705	0
202	20240605	161600	223009615	2705	2705	2705	2705	0
203	20240605	161500	223009615	2705	2705	2705	2705	0
204	20240605	161400	223009615	2705	2705	2705	2705	0
205	20240605	161300	223009615	2705	2705	2705	2705	0
206	20240605	161200	223009615	2705	2705	2705	2705	0
207	20240605	161100	223009615	2705	2705	2705	2705	0
208	20240605	161000	223009615	2705	2705	2705	2705	0
209	20240605	160900	223009615	2705	2705	2705	2705	0
210	20240605	160800	223009615	2705	2705	2705	2705	0
211	20240605	160700	223009615	2705	2705	2705	2705	0
212	20240605	160600	223009615	2705	2705	2705	2705	1008
213	20240605	160500	223009615	2705	2705	2705	2705	0
214	20240605	160400	223009615	2705	2705	2705	2705	0
215	20240605	160300	223009615	2705	2705	2705	2705	0
216	20240605	160200	223009615	2705	2705	2705	2705	0
217	20240605	160100	223009615	2705	2705	2705	2705	0
218	20240605	160000	223009615	2705	2705	2705	2705	0
219	20240605	155900	223009615	2705	2705	2705	2705	0
220	20240605	155800	223009615	2705	2705	2705	2705	0
221	20240605	155700	223009615	2705	2705	2705	2705	0
222	20240605	155600	223009615	2705	2705	2705	2705	0
223	20240605	155500	223009615	2705	2705	2705	2705	0
224	20240605	155400	223009615	2705	2705	2705	2705	0
225	20240605	155300	223009615	2705	2705	2705	2705	0
226	20240605	155200	223009615	2705	2705	2705	2705	0
227	20240605	155100	223009615	2705	2705	2705	2705	0
228	20240605	155000	223009615	2705	2705	2705	2705	0
229	20240605	154900	223009615	2705	2705	2705	2705	0
230	20240605	154800	223009615	2705	2705	2705	2705	0
231	20240605	154700	223009615	2705	2705	2705	2705	0
232	20240605	154600	223009615	2705	2705	2705	2705	0
233	20240605	154500	223009615	2705	2705	2705	2705	0
234	20240605	154400	223009615	2705	2705	2705	2705	0
235	20240605	154300	223009615	2705	2705	2705	2705	0
236	20240605	154200	223009615	2705	2705	2705	2705	0
237	20240605	154100	223009615	2705	2705	2705	2705	0
238	20240605	154000	223009615	2705	2705	2705	2705	0
239	20240605	153900	223009615	2705	2705	2705	2705	0
240	20240605	153800	223009615	2705	2705	2705	2705	0
241	20240605	153700	223009615	2705	2705	2705	2705	0
242	20240605	153600	223009615	2705	2705	2705	2705	1008
243	20240605	153500	223009615	2705	2705	2705	2705	0
244	20240605	153400	223009615	2705	2705	2705	2705	0
245	20240605	153300	223009615	2705	2705	2705	2705	0
246	20240605	153200	223009615	2705	2705	2705	2705	0
247	20240605	153100	223009615	2705	2705	2705	2705	0
248	20240605	153000	223009615	2705	2705	2705	2705	1008
249	20240605	152900	220282975	2710	2710	2710	2710	0
250	20240605	152800	220282975	2710	2710	2710	2710	0
251	20240605	152700	220282975	2710	2710	2710	2710	0
252	20240605	152600	220282975	2710	2710	2710	2710	0
253	20240605	152500	220282975	2710	2710	2710	2710	0
254	20240605	152400	220282975	2710	2710	2710	2710	0
255	20240605	152300	220282975	2710	2710	2710	2710	0
256	20240605	152200	220282975	2710	2710	2710	2710	0
257	20240605	152100	220282975	2710	2710	2710	2710	0
258	20240605	152000	220282975	2710	2710	2710	2710	0
259	20240605	151900	220282975	2710	2715	2715	2705	520
260	20240605	151800	218875520	2715	2715	2715	2715	0
261	20240605	151700	218875520	2715	2715	2715	2715	0
262	20240605	151600	218875520	2715	2705	2715	2705	3014
263	20240605	151500	210722510	2705	2705	2705	2705	365
264	20240605	151400	209735185	2715	2715	2715	2715	1
265	20240605	151300	209732470	2710	2710	2710	2710	274
266	20240605	151200	208989930	2710	2710	2715	2710	3194
267	20240605	151100	200334185	2715	2715	2715	2715	0
268	20240605	151000	200334185	2715	2710	2715	2710	896
269	20240605	150900	197906020	2715	2715	2715	2715	1
270	20240605	150800	197903305	2710	2710	2710	2710	144
271	20240605	150700	197513065	2715	2715	2715	2715	0
272	20240605	150600	197513065	2715	2715	2715	2715	0
273	20240605	150500	197513065	2715	2715	2715	2715	0
274	20240605	150400	197513065	2715	2715	2715	2715	10
275	20240605	150300	197485915	2715	2715	2715	2715	1
276	20240605	150200	197483200	2710	2715	2715	2710	164
277	20240605	150100	197038260	2715	2715	2715	2715	0
278	20240605	150000	197038260	2715	2715	2715	2715	19
279	20240605	145900	196986675	2715	2715	2715	2715	0
280	20240605	145800	196986675	2715	2715	2715	2715	80
281	20240605	145700	196769475	2715	2715	2715	2715	31
282	20240605	145600	196685310	2715	2715	2715	2715	100
283	20240605	145500	196413810	2715	2715	2715	2715	0
284	20240605	145400	196413810	2715	2715	2715	2715	100
285	20240605	145300	196142310	2715	2715	2715	2715	81
286	20240605	145200	195922395	2715	2715	2715	2715	0
287	20240605	145100	195922395	2715	2715	2715	2715	0
288	20240605	145000	195922395	2715	2715	2715	2715	100
289	20240605	144900	195650895	2715	2715	2715	2715	0
290	20240605	144800	195650895	2715	2715	2715	2715	0
291	20240605	144700	195650895	2715	2715	2715	2715	0
292	20240605	144600	195650895	2715	2715	2715	2715	0
293	20240605	144500	195650895	2715	2715	2715	2715	0
294	20240605	144400	195650895	2715	2715	2715	2715	0
295	20240605	144300	195650895	2715	2715	2715	2715	0
296	20240605	144200	195650895	2715	2715	2715	2715	0
297	20240605	144100	195650895	2715	2715	2715	2715	0
298	20240605	144000	195650895	2715	2715	2715	2715	0
299	20240605	143900	195650895	2715	2715	2715	2715	0
300	20240605	143800	195650895	2715	2715	2715	2715	0
301	20240605	143700	195650895	2715	2715	2715	2715	0
302	20240605	143600	195650895	2715	2715	2715	2715	0
303	20240605	143500	195650895	2715	2715	2715	2715	20
304	20240605	143400	195596595	2715	2715	2715	2715	0
305	20240605	143300	195596595	2715	2715	2715	2715	10
306	20240605	143200	195569445	2715	2715	2715	2715	0
307	20240605	143100	195569445	2715	2715	2715	2715	0
308	20240605	143000	195569445	2715	2715	2715	2715	10
309	20240605	142900	195542295	2715	2710	2715	2710	2704
310	20240605	142800	188214195	2715	2715	2715	2715	0
311	20240605	142700	188214195	2715	2715	2715	2715	0
312	20240605	142600	188214195	2715	2715	2715	2715	0
313	20240605	142500	188214195	2715	2715	2715	2715	0
314	20240605	142400	188214195	2715	2715	2715	2715	0
315	20240605	142300	188214195	2715	2715	2715	2715	2
316	20240605	142200	188208765	2720	2720	2720	2720	0
317	20240605	142100	188208765	2720	2720	2720	2720	0
318	20240605	142000	188208765	2720	2720	2720	2720	0
319	20240605	141900	188208765	2720	2720	2720	2720	0
320	20240605	141800	188208765	2720	2720	2720	2720	0
321	20240605	141700	188208765	2720	2720	2720	2720	0
322	20240605	141600	188208765	2720	2720	2720	2720	0
323	20240605	141500	188208765	2720	2720	2720	2720	0
324	20240605	141400	188208765	2720	2720	2720	2720	0
325	20240605	141300	188208765	2720	2720	2720	2720	0
326	20240605	141200	188208765	2720	2720	2720	2720	0
327	20240605	141100	188208765	2720	2720	2720	2720	0
328	20240605	141000	188208765	2720	2720	2720	2720	0
329	20240605	140900	188208765	2720	2720	2720	2720	0
330	20240605	140800	188208765	2720	2720	2720	2720	0
331	20240605	140700	188208765	2720	2720	2720	2720	0
332	20240605	140600	188208765	2720	2720	2720	2720	0
333	20240605	140500	188208765	2720	2720	2720	2720	0
334	20240605	140400	188208765	2720	2720	2720	2720	0
335	20240605	140300	188208765	2720	2720	2720	2720	0
336	20240605	140200	188208765	2720	2720	2720	2720	0
337	20240605	140100	188208765	2720	2720	2720	2720	0
338	20240605	140000	188208765	2720	2720	2720	2720	0
339	20240605	135900	188208765	2720	2715	2720	2715	10
340	20240605	135800	188181575	2715	2715	2715	2715	98
341	20240605	135700	187915505	2720	2720	2720	2720	0
342	20240605	135600	187915505	2720	2715	2720	2715	104
343	20240605	135500	187633140	2715	2715	2715	2715	298
344	20240605	135400	186824070	2710	2715	2715	2710	202
345	20240605	135300	186275645	2715	2715	2715	2715	0
346	20240605	135200	186275645	2715	2715	2715	2715	0
347	20240605	135100	186275645	2715	2715	2715	2715	0
348	20240605	135000	186275645	2715	2710	2715	2710	4
349	20240605	134900	186264800	2715	2715	2715	2715	0
350	20240605	134800	186264800	2715	2715	2715	2715	7
351	20240605	134700	186245795	2715	2715	2715	2715	115
352	20240605	134600	185933570	2715	2710	2715	2710	733
353	20240605	134500	183947135	2715	2715	2715	2715	1
354	20240605	134400	183944420	2710	2710	2710	2710	0
355	20240605	134300	183944420	2710	2710	2710	2710	1
356	20240605	134200	183941710	2715	2715	2715	2715	0
357	20240605	134100	183941710	2715	2715	2715	2715	0
358	20240605	134000	183941710	2715	2715	2715	2715	0
359	20240605	133900	183941710	2715	2715	2715	2715	0
360	20240605	133800	183941710	2715	2715	2715	2715	0
361	20240605	133700	183941710	2715	2715	2715	2715	0
362	20240605	133600	183941710	2715	2715	2715	2715	0
363	20240605	133500	183941710	2715	2715	2715	2715	1
364	20240605	133400	183938995	2710	2710	2710	2710	369
365	20240605	133300	182939005	2710	2710	2710	2710	1172
366	20240605	133200	179762885	2715	2715	2715	2715	0
367	20240605	133100	179762885	2715	2715	2715	2715	0
368	20240605	133000	179762885	2715	2715	2715	2715	24
369	20240605	132900	179697725	2715	2715	2715	2715	0
370	20240605	132800	179697725	2715	2715	2715	2715	0
371	20240605	132700	179697725	2715	2715	2715	2715	0
372	20240605	132600	179697725	2715	2715	2715	2715	0
373	20240605	132500	179697725	2715	2715	2715	2715	0
374	20240605	132400	179697725	2715	2715	2715	2715	0
375	20240605	132300	179697725	2715	2715	2715	2715	0
376	20240605	132200	179697725	2715	2715	2715	2715	0
377	20240605	132100	179697725	2715	2715	2715	2715	30
378	20240605	132000	179616275	2715	2715	2715	2715	1
379	20240605	131900	179613560	2710	2710	2710	2710	25
380	20240605	131800	179545810	2715	2715	2715	2715	32
381	20240605	131700	179458930	2710	2710	2710	2710	0
382	20240605	131600	179458930	2710	2715	2715	2710	3258
383	20240605	131500	170628460	2715	2715	2715	2715	0
384	20240605	131400	170628460	2715	2715	2715	2715	0
385	20240605	131300	170628460	2715	2715	2715	2715	0
386	20240605	131200	170628460	2715	2715	2715	2715	0
387	20240605	131100	170628460	2715	2715	2715	2715	0
388	20240605	131000	170628460	2715	2715	2715	2715	0
389	20240605	130900	170628460	2715	2715	2715	2715	0
390	20240605	130800	170628460	2715	2715	2715	2715	0
391	20240605	130700	170628460	2715	2715	2715	2715	0
392	20240605	130600	170628460	2715	2715	2715	2715	0
393	20240605	130500	170628460	2715	2715	2715	2715	0
394	20240605	130400	170628460	2715	2715	2715	2715	0
395	20240605	130300	170628460	2715	2715	2715	2715	0
396	20240605	130200	170628460	2715	2715	2715	2715	0
397	20240605	130100	170628460	2715	2715	2715	2715	3
398	20240605	130000	170620315	2715	2715	2715	2715	0
399	20240605	125900	170620315	2715	2715	2715	2715	0
400	20240605	125800	170620315	2715	2715	2715	2715	0
401	20240605	125700	170620315	2715	2715	2715	2715	1
402	20240605	125600	170617600	2715	2715	2715	2715	0
403	20240605	125500	170617600	2715	2715	2715	2715	0
404	20240605	125400	170617600	2715	2715	2715	2715	0
405	20240605	125300	170617600	2715	2715	2715	2715	0
406	20240605	125200	170617600	2715	2715	2715	2715	0
407	20240605	125100	170617600	2715	2715	2715	2715	294
408	20240605	125000	169819390	2720	2720	2720	2720	0
409	20240605	124900	169819390	2720	2720	2720	2720	0
410	20240605	124800	169819390	2720	2720	2720	2720	0
411	20240605	124700	169819390	2720	2720	2720	2720	0
412	20240605	124600	169819390	2720	2720	2720	2720	40
413	20240605	124500	169710590	2720	2720	2720	2720	0
414	20240605	124400	169710590	2720	2720	2720	2720	0
415	20240605	124300	169710590	2720	2720	2720	2720	30
416	20240605	124200	169628990	2720	2720	2720	2720	0
417	20240605	124100	169628990	2720	2720	2720	2720	0
418	20240605	124000	169628990	2720	2720	2720	2720	0
419	20240605	123900	169628990	2720	2720	2720	2720	0
420	20240605	123800	169628990	2720	2720	2720	2720	0
421	20240605	123700	169628990	2720	2720	2720	2720	0
422	20240605	123600	169628990	2720	2720	2720	2720	0
423	20240605	123500	169628990	2720	2720	2720	2720	0
424	20240605	123400	169628990	2720	2720	2720	2720	0
425	20240605	123300	169628990	2720	2720	2720	2720	0
426	20240605	123200	169628990	2720	2715	2720	2715	161
427	20240605	123100	169191870	2720	2720	2720	2720	0
428	20240605	123000	169191870	2720	2715	2720	2715	22
429	20240605	122900	169132135	2720	2720	2720	2720	1
430	20240605	122800	169129415	2720	2720	2720	2720	0
431	20240605	122700	169129415	2720	2720	2720	2720	0
432	20240605	122600	169129415	2720	2720	2720	2720	7
433	20240605	122500	169110375	2720	2720	2720	2720	0
434	20240605	122400	169110375	2720	2720	2720	2720	0
435	20240605	122300	169110375	2720	2720	2720	2720	54
436	20240605	122200	168963495	2720	2720	2720	2720	0
437	20240605	122100	168963495	2720	2720	2720	2720	52
438	20240605	122000	168822055	2725	2725	2725	2725	0
439	20240605	121900	168822055	2725	2720	2725	2720	210
440	20240605	121800	168250805	2720	2720	2720	2720	136
441	20240605	121700	167880885	2715	2715	2715	2715	85
442	20240605	121600	167650110	2720	2720	2720	2720	0
443	20240605	121500	167650110	2720	2720	2720	2720	500
444	20240605	121400	166290110	2720	2720	2720	2720	0
445	20240605	121300	166290110	2720	2720	2720	2720	0
446	20240605	121200	166290110	2720	2720	2720	2720	0
447	20240605	121100	166290110	2720	2715	2720	2715	301
448	20240605	121000	165472890	2720	2720	2720	2720	0
449	20240605	120900	165472890	2720	2720	2720	2720	3
450	20240605	120800	165464730	2720	2720	2720	2720	126
451	20240605	120700	165122010	2725	2725	2725	2725	0
452	20240605	120600	165122010	2725	2725	2725	2725	4
453	20240605	120500	165111110	2720	2720	2720	2720	0
454	20240605	120400	165111110	2720	2720	2720	2720	15
455	20240605	120300	165070310	2725	2725	2725	2725	0
456	20240605	120200	165070310	2725	2725	2725	2725	0
457	20240605	120100	165070310	2725	2725	2725	2725	0
458	20240605	120000	165070310	2725	2725	2725	2725	180
459	20240605	115900	164579810	2725	2725	2725	2725	0
460	20240605	115800	164579810	2725	2725	2725	2725	0
461	20240605	115700	164579810	2725	2730	2730	2725	1001
462	20240605	115600	161852080	2735	2735	2735	2735	0
463	20240605	115500	161852080	2735	2735	2735	2735	0
464	20240605	115400	161852080	2735	2735	2735	2735	15
465	20240605	115300	161811055	2740	2740	2740	2740	0
466	20240605	115200	161811055	2740	2740	2740	2740	0
467	20240605	115100	161811055	2740	2740	2740	2740	30
468	20240605	115000	161728855	2740	2735	2740	2735	439
469	20240605	114900	160526005	2740	2740	2740	2740	900
470	20240605	114800	158060005	2740	2735	2740	2735	100
471	20240605	114700	157786495	2735	2735	2735	2735	0
472	20240605	114600	157786495	2735	2735	2735	2735	2
473	20240605	114500	157781025	2735	2730	2740	2730	2400
474	20240605	114400	151212930	2730	2730	2730	2730	31
475	20240605	114300	151128300	2730	2730	2730	2730	0
476	20240605	114200	151128300	2730	2735	2735	2730	5
477	20240605	114100	151114640	2730	2730	2730	2730	1001
478	20240605	114000	148381910	2730	2730	2730	2730	0
479	20240605	113900	148381910	2730	2730	2730	2730	200
480	20240605	113800	147835910	2730	2730	2730	2730	0
481	20240605	113700	147835910	2730	2725	2730	2725	10
482	20240605	113600	147808645	2725	2725	2725	2725	0
483	20240605	113500	147808645	2725	2720	2725	2720	21
484	20240605	113400	147751520	2720	2720	2720	2720	424
485	20240605	113300	146598240	2720	2720	2720	2720	0
486	20240605	113200	146598240	2720	2725	2725	2720	274
487	20240605	113100	145852870	2725	2725	2725	2725	2
488	20240605	113000	145847420	2720	2720	2720	2720	1026
489	20240605	112900	143056700	2720	2720	2720	2720	102
490	20240605	112800	142779260	2720	2720	2720	2720	1
491	20240605	112700	142776540	2715	2715	2715	2715	500
492	20240605	112600	141419040	2720	2720	2720	2720	0
493	20240605	112500	141419040	2720	2720	2720	2720	0
494	20240605	112400	141419040	2720	2720	2720	2720	91
495	20240605	112300	141171520	2720	2720	2720	2720	201
496	20240605	112200	140624800	2720	2720	2720	2720	0
497	20240605	112100	140624800	2720	2720	2720	2720	0
498	20240605	112000	140624800	2720	2720	2720	2720	0
499	20240605	111900	140624800	2720	2720	2720	2720	0
500	20240605	111800	140624800	2720	2720	2720	2720	1
501	20240605	111700	140622080	2720	2715	2720	2715	81
502	20240605	111600	140402160	2715	2715	2715	2715	31
503	20240605	111500	140317995	2715	2715	2715	2715	0
504	20240605	111400	140317995	2715	2715	2715	2715	32
505	20240605	111300	140231115	2710	2710	2710	2710	398
506	20240605	111200	139152535	2710	2710	2710	2710	0
507	20240605	111100	139152535	2710	2710	2710	2710	578
508	20240605	111000	137586155	2715	2715	2715	2715	2
509	20240605	110900	137580725	2715	2715	2715	2715	324
510	20240605	110800	136701065	2715	2715	2715	2715	0
511	20240605	110700	136701065	2715	2715	2715	2715	0
512	20240605	110600	136701065	2715	2715	2715	2715	0
513	20240605	110500	136701065	2715	2715	2715	2715	0
514	20240605	110400	136701065	2715	2715	2715	2715	0
515	20240605	110300	136701065	2715	2715	2715	2715	0
516	20240605	110200	136701065	2715	2715	2715	2715	0
517	20240605	110100	136701065	2715	2715	2715	2715	0
518	20240605	110000	136701065	2715	2715	2715	2715	0
519	20240605	105900	136701065	2715	2715	2715	2715	0
520	20240605	105800	136701065	2715	2715	2715	2715	4
521	20240605	105700	136690205	2715	2715	2715	2715	0
522	20240605	105600	136690205	2715	2715	2715	2715	0
523	20240605	105500	136690205	2715	2715	2715	2715	0
524	20240605	105400	136690205	2715	2715	2715	2715	0
525	20240605	105300	136690205	2715	2715	2715	2715	0
526	20240605	105200	136690205	2715	2715	2715	2715	1
527	20240605	105100	136687490	2710	2715	2715	2710	110
528	20240605	105000	136388890	2715	2715	2715	2715	166
529	20240605	104900	135938200	2720	2720	2720	2720	0
530	20240605	104800	135938200	2720	2720	2720	2720	100
531	20240605	104700	135666200	2720	2720	2720	2720	0
532	20240605	104600	135666200	2720	2720	2720	2720	0
533	20240605	104500	135666200	2720	2720	2720	2710	16
534	20240605	104400	135622810	2710	2710	2710	2710	100
535	20240605	104300	135351810	2720	2720	2720	2720	0
536	20240605	104200	135351810	2720	2720	2720	2720	0
537	20240605	104100	135351810	2720	2710	2720	2710	114
538	20240605	104000	135042475	2715	2710	2715	2710	502
539	20240605	103900	133682045	2715	2715	2715	2715	0
540	20240605	103800	133682045	2715	2715	2715	2715	0
541	20240605	103700	133682045	2715	2715	2715	2715	0
542	20240605	103600	133682045	2715	2715	2715	2715	100
543	20240605	103500	133410545	2715	2715	2715	2715	0
544	20240605	103400	133410545	2715	2715	2715	2715	0
545	20240605	103300	133410545	2715	2715	2715	2715	0
546	20240605	103200	133410545	2715	2715	2715	2715	104
547	20240605	103100	133128185	2715	2715	2715	2715	0
548	20240605	103000	133128185	2715	2715	2715	2715	0
549	20240605	102900	133128185	2715	2715	2715	2715	0
550	20240605	102800	133128185	2715	2715	2715	2715	205
551	20240605	102700	132571610	2720	2720	2720	2720	0
552	20240605	102600	132571610	2720	2725	2725	2720	101
553	20240605	102500	132296390	2735	2735	2735	2735	0
554	20240605	102400	132296390	2735	2735	2735	2735	0
555	20240605	102300	132296390	2735	2735	2735	2735	0
556	20240605	102200	132296390	2735	2725	2735	2710	1001
557	20240605	102100	129578795	2735	2735	2735	2735	0
558	20240605	102000	129578795	2735	2735	2735	2735	0
559	20240605	101900	129578795	2735	2735	2735	2735	10
560	20240605	101800	129551445	2730	2730	2730	2730	7003
561	20240605	101700	110433255	2725	2725	2725	2725	3
562	20240605	101600	110425080	2730	2730	2730	2730	0
563	20240605	101500	110425080	2730	2730	2730	2730	0
564	20240605	101400	110425080	2730	2730	2730	2730	0
565	20240605	101300	110425080	2730	2730	2730	2730	20
566	20240605	101200	110370480	2730	2720	2730	2720	3015
567	20240605	101100	102155545	2725	2725	2725	2725	0
568	20240605	101000	102155545	2725	2725	2725	2725	0
569	20240605	100900	102155545	2725	2725	2725	2725	0
570	20240605	100800	102155545	2725	2725	2725	2725	82
571	20240605	100700	101932095	2725	2725	2725	2725	505
572	20240605	100600	100555970	2725	2725	2725	2725	0
573	20240605	100500	100555970	2725	2725	2725	2725	1
574	20240605	100400	100553245	2725	2725	2725	2725	0
575	20240605	100300	100553245	2725	2725	2725	2725	0
576	20240605	100200	100553245	2725	2725	2725	2725	1
577	20240605	100100	100550520	2725	2725	2725	2725	0
578	20240605	100000	100550520	2725	2725	2725	2725	2
579	20240605	095900	100545070	2725	2725	2725	2725	2
580	20240605	095800	100539620	2725	2725	2725	2725	12
581	20240605	095700	100506920	2725	2725	2725	2725	2
582	20240605	095600	100501470	2725	2715	2725	2705	8171
583	20240605	095500	78345940	2725	2725	2725	2725	0
584	20240605	095400	78345940	2725	2725	2725	2720	1079
585	20240605	095300	75405715	2725	2725	2725	2725	5
586	20240605	095200	75392090	2725	2725	2725	2725	0
587	20240605	095100	75392090	2725	2720	2725	2720	20
588	20240605	095000	75337640	2725	2725	2725	2725	0
589	20240605	094900	75337640	2725	2720	2725	2720	23
590	20240605	094800	75275075	2725	2725	2725	2725	0
591	20240605	094700	75275075	2725	2725	2725	2725	0
592	20240605	094600	75275075	2725	2725	2725	2725	1
593	20240605	094500	75272350	2725	2725	2725	2725	0
594	20240605	094400	75272350	2725	2725	2725	2725	0
595	20240605	094300	75272350	2725	2725	2725	2725	14
596	20240605	094200	75234200	2725	2725	2725	2725	0
597	20240605	094100	75234200	2725	2725	2725	2725	1
598	20240605	094000	75231475	2725	2720	2725	2720	1001
599	20240605	093900	72508750	2720	2720	2720	2720	0
600	20240605	093800	72508750	2720	2720	2720	2720	0
601	20240605	093700	72508750	2720	2720	2720	2720	1
602	20240605	093600	72506030	2720	2720	2720	2720	0
603	20240605	093500	72506030	2720	2720	2720	2720	0
604	20240605	093400	72506030	2720	2720	2720	2720	502
605	20240605	093300	71140590	2725	2725	2725	2725	0
606	20240605	093200	71140590	2725	2725	2725	2725	0
607	20240605	093100	71140590	2725	2725	2725	2725	0
608	20240605	093000	71140590	2725	2715	2725	2715	250
609	20240605	092900	70461820	2715	2715	2715	2715	0
610	20240605	092800	70461820	2715	2715	2715	2715	0
611	20240605	092700	70461820	2715	2710	2715	2710	21
612	20240605	092600	70404905	2715	2720	2720	2715	12
613	20240605	092500	70372320	2700	2725	2730	2700	4600
614	20240605	092400	57912870	2725	2725	2725	2725	0
615	20240605	092300	57912870	2725	2725	2725	2725	0
616	20240605	092200	57912870	2725	2725	2725	2725	0
617	20240605	092100	57912870	2725	2730	2730	2710	2738
618	20240605	092000	50481450	2735	2735	2735	2735	0
619	20240605	091900	50481450	2735	2725	2735	2720	531
620	20240605	091800	49032080	2730	2725	2730	2720	382
621	20240605	091700	47993005	2730	2730	2730	2720	245
622	20240605	091600	47326570	2735	2720	2735	2720	1314
623	20240605	091500	43752380	2735	2720	2735	2720	266
624	20240605	091400	43028845	2735	2720	2735	2720	302
625	20240605	091300	42207375	2740	2735	2740	2735	1004
626	20240605	091200	39456430	2745	2730	2750	2730	5523
627	20240605	091100	24294690	2735	2715	2735	2715	5202
628	20240605	091000	10104040	2715	2715	2715	2715	461
629	20240605	090900	8852425	2715	2710	2715	2705	11
630	20240605	090800	8822655	2715	2715	2715	2715	0
631	20240605	090700	8822655	2715	2715	2715	2715	0
632	20240605	090600	8822655	2715	2715	2715	2715	2
633	20240605	090500	8817225	2715	2715	2715	2715	100
634	20240605	090400	8545725	2715	2705	2715	2695	261
635	20240605	090300	7841250	2715	2715	2715	2715	366
636	20240605	090200	6847560	2715	2715	2715	2715	0
637	20240605	090100	6847560	2715	2710	2715	2710	301
638	20240605	090000	6031845	2715	2700	2715	2700	2222