KissMeData/021650/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	190700	99934585	2690	2690	2690	2690	328
3	20240605	190600	99934585	2690	2690	2690	2690	0
4	20240605	190500	99934585	2690	2690	2690	2690	0
5	20240605	190400	99934585	2690	2690	2690	2690	0
6	20240605	190300	99934585	2690	2690	2690	2690	0
7	20240605	190200	99934585	2690	2690	2690	2690	0
8	20240605	190100	99934585	2690	2690	2690	2690	0
9	20240605	190000	99934585	2690	2690	2690	2690	0
10	20240605	185900	99934585	2690	2690	2690	2690	0
11	20240605	185800	99934585	2690	2690	2690	2690	0
12	20240605	185700	99934585	2690	2690	2690	2690	0
13	20240605	185600	99934585	2690	2690	2690	2690	0
14	20240605	185500	99934585	2690	2690	2690	2690	0
15	20240605	185400	99934585	2690	2690	2690	2690	0
16	20240605	185300	99934585	2690	2690	2690	2690	0
17	20240605	185200	99934585	2690	2690	2690	2690	0
18	20240605	185100	99934585	2690	2690	2690	2690	0
19	20240605	185000	99934585	2690	2690	2690	2690	0
20	20240605	184900	99934585	2690	2690	2690	2690	0
21	20240605	184800	99934585	2690	2690	2690	2690	0
22	20240605	184700	99934585	2690	2690	2690	2690	0
23	20240605	184600	99934585	2690	2690	2690	2690	0
24	20240605	184500	99934585	2690	2690	2690	2690	0
25	20240605	184400	99934585	2690	2690	2690	2690	0
26	20240605	184300	99934585	2690	2690	2690	2690	0
27	20240605	184200	99934585	2690	2690	2690	2690	0
28	20240605	184100	99934585	2690	2690	2690	2690	0
29	20240605	184000	99934585	2690	2690	2690	2690	0
30	20240605	183900	99934585	2690	2690	2690	2690	0
31	20240605	183800	99934585	2690	2690	2690	2690	0
32	20240605	183700	99934585	2690	2690	2690	2690	328
33	20240605	183600	99934585	2690	2690	2690	2690	0
34	20240605	183500	99934585	2690	2690	2690	2690	0
35	20240605	183400	99934585	2690	2690	2690	2690	0
36	20240605	183300	99934585	2690	2690	2690	2690	0
37	20240605	183200	99934585	2690	2690	2690	2690	0
38	20240605	183100	99934585	2690	2690	2690	2690	0
39	20240605	183000	99934585	2690	2690	2690	2690	0
40	20240605	182900	99934585	2690	2690	2690	2690	0
41	20240605	182800	99934585	2690	2690	2690	2690	0
42	20240605	182700	99934585	2690	2690	2690	2690	0
43	20240605	182600	99934585	2690	2690	2690	2690	0
44	20240605	182500	99934585	2690	2690	2690	2690	0
45	20240605	182400	99934585	2690	2690	2690	2690	0
46	20240605	182300	99934585	2690	2690	2690	2690	0
47	20240605	182200	99934585	2690	2690	2690	2690	0
48	20240605	182100	99934585	2690	2690	2690	2690	0
49	20240605	182000	99934585	2690	2690	2690	2690	0
50	20240605	181900	99934585	2690	2690	2690	2690	0
51	20240605	181800	99934585	2690	2690	2690	2690	0
52	20240605	181700	99934585	2690	2690	2690	2690	0
53	20240605	181600	99934585	2690	2690	2690	2690	0
54	20240605	181500	99934585	2690	2690	2690	2690	0
55	20240605	181400	99934585	2690	2690	2690	2690	0
56	20240605	181300	99934585	2690	2690	2690	2690	0
57	20240605	181200	99934585	2690	2690	2690	2690	0
58	20240605	181100	99934585	2690	2690	2690	2690	0
59	20240605	181000	99934585	2690	2690	2690	2690	0
60	20240605	180900	99934585	2690	2690	2690	2690	0
61	20240605	180800	99934585	2690	2690	2690	2690	0
62	20240605	180700	99934585	2690	2690	2690	2690	328
63	20240605	180600	99934585	2690	2690	2690	2690	0
64	20240605	180500	99934585	2690	2690	2690	2690	0
65	20240605	180400	99934585	2690	2690	2690	2690	0
66	20240605	180300	99934585	2690	2690	2690	2690	0
67	20240605	180200	99934585	2690	2690	2690	2690	0
68	20240605	180100	99934585	2690	2690	2690	2690	0
69	20240605	180000	99934585	2690	2690	2690	2690	0
70	20240605	175900	99934585	2690	2690	2690	2690	0
71	20240605	175800	99934585	2690	2690	2690	2690	0
72	20240605	175700	99934585	2690	2690	2690	2690	0
73	20240605	175600	99934585	2690	2690	2690	2690	0
74	20240605	175500	99934585	2690	2690	2690	2690	0
75	20240605	175400	99934585	2690	2690	2690	2690	0
76	20240605	175300	99934585	2690	2690	2690	2690	0
77	20240605	175200	99934585	2690	2690	2690	2690	0
78	20240605	175100	99934585	2690	2690	2690	2690	0
79	20240605	175000	99934585	2690	2690	2690	2690	0
80	20240605	174900	99934585	2690	2690	2690	2690	0
81	20240605	174800	99934585	2690	2690	2690	2690	0
82	20240605	174700	99934585	2690	2690	2690	2690	0
83	20240605	174600	99934585	2690	2690	2690	2690	0
84	20240605	174500	99934585	2690	2690	2690	2690	0
85	20240605	174400	99934585	2690	2690	2690	2690	0
86	20240605	174300	99934585	2690	2690	2690	2690	0
87	20240605	174200	99934585	2690	2690	2690	2690	0
88	20240605	174100	99934585	2690	2690	2690	2690	0
89	20240605	174000	99934585	2690	2690	2690	2690	0
90	20240605	173900	99934585	2690	2690	2690	2690	0
91	20240605	173800	99934585	2690	2690	2690	2690	0
92	20240605	173700	99934585	2690	2690	2690	2690	328
93	20240605	173600	99934585	2690	2690	2690	2690	0
94	20240605	173500	99934585	2690	2690	2690	2690	0
95	20240605	173400	99934585	2690	2690	2690	2690	0
96	20240605	173300	99934585	2690	2690	2690	2690	0
97	20240605	173200	99934585	2690	2690	2690	2690	0
98	20240605	173100	99934585	2690	2690	2690	2690	0
99	20240605	173000	99934585	2690	2690	2690	2690	0
100	20240605	172900	99934585	2690	2690	2690	2690	0
101	20240605	172800	99934585	2690	2690	2690	2690	0
102	20240605	172700	99934585	2690	2690	2690	2690	0
103	20240605	172600	99934585	2690	2690	2690	2690	0
104	20240605	172500	99934585	2690	2690	2690	2690	0
105	20240605	172400	99934585	2690	2690	2690	2690	0
106	20240605	172300	99934585	2690	2690	2690	2690	0
107	20240605	172200	99934585	2690	2690	2690	2690	0
108	20240605	172100	99934585	2690	2690	2690	2690	0
109	20240605	172000	99934585	2690	2690	2690	2690	0
110	20240605	171900	99934585	2690	2690	2690	2690	0
111	20240605	171800	99934585	2690	2690	2690	2690	0
112	20240605	171700	99934585	2690	2690	2690	2690	0
113	20240605	171600	99934585	2690	2690	2690	2690	0
114	20240605	171500	99934585	2690	2690	2690	2690	0
115	20240605	171400	99934585	2690	2690	2690	2690	0
116	20240605	171300	99934585	2690	2690	2690	2690	0
117	20240605	171200	99934585	2690	2690	2690	2690	0
118	20240605	171100	99934585	2690	2690	2690	2690	0
119	20240605	171000	99934585	2690	2690	2690	2690	0
120	20240605	170900	99934585	2690	2690	2690	2690	0
121	20240605	170800	99934585	2690	2690	2690	2690	0
122	20240605	170700	99934585	2690	2690	2690	2690	328
123	20240605	170600	99934585	2690	2690	2690	2690	0
124	20240605	170500	99934585	2690	2690	2690	2690	0
125	20240605	170400	99934585	2690	2690	2690	2690	0
126	20240605	170300	99934585	2690	2690	2690	2690	0
127	20240605	170200	99934585	2690	2690	2690	2690	0
128	20240605	170100	99934585	2690	2690	2690	2690	0
129	20240605	170000	99934585	2690	2690	2690	2690	0
130	20240605	165900	99934585	2690	2690	2690	2690	0
131	20240605	165800	99934585	2690	2690	2690	2690	0
132	20240605	165700	99934585	2690	2690	2690	2690	0
133	20240605	165600	99934585	2690	2690	2690	2690	0
134	20240605	165500	99934585	2690	2690	2690	2690	0
135	20240605	165400	99934585	2690	2690	2690	2690	0
136	20240605	165300	99934585	2690	2690	2690	2690	0
137	20240605	165200	99934585	2690	2690	2690	2690	0
138	20240605	165100	99934585	2690	2690	2690	2690	0
139	20240605	165000	99934585	2690	2690	2690	2690	0
140	20240605	164900	99934585	2690	2690	2690	2690	0
141	20240605	164800	99934585	2690	2690	2690	2690	0
142	20240605	164700	99934585	2690	2690	2690	2690	0
143	20240605	164600	99934585	2690	2690	2690	2690	0
144	20240605	164500	99934585	2690	2690	2690	2690	0
145	20240605	164400	99934585	2690	2690	2690	2690	0
146	20240605	164300	99934585	2690	2690	2690	2690	0
147	20240605	164200	99934585	2690	2690	2690	2690	0
148	20240605	164100	99934585	2690	2690	2690	2690	0
149	20240605	164000	99934585	2690	2690	2690	2690	0
150	20240605	163900	99934585	2690	2690	2690	2690	0
151	20240605	163800	99934585	2690	2690	2690	2690	0
152	20240605	163700	99934585	2690	2690	2690	2690	328
153	20240605	163600	99934585	2690	2690	2690	2690	0
154	20240605	163500	99934585	2690	2690	2690	2690	0
155	20240605	163400	99934585	2690	2690	2690	2690	0
156	20240605	163300	99934585	2690	2690	2690	2690	0
157	20240605	163200	99934585	2690	2690	2690	2690	0
158	20240605	163100	99934585	2690	2690	2690	2690	0
159	20240605	163000	99934585	2690	2690	2690	2690	0
160	20240605	162900	99934585	2690	2690	2690	2690	0
161	20240605	162800	99934585	2690	2690	2690	2690	0
162	20240605	162700	99934585	2690	2690	2690	2690	0
163	20240605	162600	99934585	2690	2690	2690	2690	0
164	20240605	162500	99934585	2690	2690	2690	2690	0
165	20240605	162400	99934585	2690	2690	2690	2690	0
166	20240605	162300	99934585	2690	2690	2690	2690	0
167	20240605	162200	99934585	2690	2690	2690	2690	0
168	20240605	162100	99934585	2690	2690	2690	2690	0
169	20240605	162000	99934585	2690	2690	2690	2690	0
170	20240605	161900	99934585	2690	2690	2690	2690	0
171	20240605	161800	99934585	2690	2690	2690	2690	0
172	20240605	161700	99934585	2690	2690	2690	2690	0
173	20240605	161600	99934585	2690	2690	2690	2690	0
174	20240605	161500	99934585	2690	2690	2690	2690	0
175	20240605	161400	99934585	2690	2690	2690	2690	0
176	20240605	161300	99934585	2690	2690	2690	2690	0
177	20240605	161200	99934585	2690	2690	2690	2690	0
178	20240605	161100	99934585	2690	2690	2690	2690	0
179	20240605	161000	99934585	2690	2690	2690	2690	0
180	20240605	160900	99934585	2690	2690	2690	2690	0
181	20240605	160800	99934585	2690	2690	2690	2690	0
182	20240605	160700	99934585	2690	2690	2690	2690	328
183	20240605	160600	99934585	2690	2690	2690	2690	0
184	20240605	160500	99934585	2690	2690	2690	2690	0
185	20240605	160400	99934585	2690	2690	2690	2690	0
186	20240605	160300	99934585	2690	2690	2690	2690	0
187	20240605	160200	99934585	2690	2690	2690	2690	0
188	20240605	160100	99934585	2690	2690	2690	2690	0
189	20240605	160000	99934585	2690	2690	2690	2690	0
190	20240605	155900	99934585	2690	2690	2690	2690	0
191	20240605	155800	99934585	2690	2690	2690	2690	0
192	20240605	155700	99934585	2690	2690	2690	2690	0
193	20240605	155600	99934585	2690	2690	2690	2690	0
194	20240605	155500	99934585	2690	2690	2690	2690	0
195	20240605	155400	99934585	2690	2690	2690	2690	0
196	20240605	155300	99934585	2690	2690	2690	2690	0
197	20240605	155200	99934585	2690	2690	2690	2690	0
198	20240605	155100	99934585	2690	2690	2690	2690	0
199	20240605	155000	99934585	2690	2690	2690	2690	0
200	20240605	154900	99934585	2690	2690	2690	2690	0
201	20240605	154800	99934585	2690	2690	2690	2690	0
202	20240605	154700	99934585	2690	2690	2690	2690	0
203	20240605	154600	99934585	2690	2690	2690	2690	0
204	20240605	154500	99934585	2690	2690	2690	2690	0
205	20240605	154400	99934585	2690	2690	2690	2690	0
206	20240605	154300	99934585	2690	2690	2690	2690	0
207	20240605	154200	99934585	2690	2690	2690	2690	0
208	20240605	154100	99934585	2690	2690	2690	2690	0
209	20240605	154000	99934585	2690	2690	2690	2690	0
210	20240605	153900	99934585	2690	2690	2690	2690	0
211	20240605	153800	99934585	2690	2690	2690	2690	0
212	20240605	153700	99934585	2690	2690	2690	2690	328
213	20240605	153600	99934585	2690	2690	2690	2690	0
214	20240605	153500	99934585	2690	2690	2690	2690	0
215	20240605	153400	99934585	2690	2690	2690	2690	0
216	20240605	153300	99934585	2690	2690	2690	2690	0
217	20240605	153200	99934585	2690	2690	2690	2690	0
218	20240605	153100	99934585	2690	2690	2690	2690	0
219	20240605	153000	99934585	2690	2690	2690	2690	328
220	20240605	152900	99052265	2685	2685	2685	2685	0
221	20240605	152800	99052265	2685	2685	2685	2685	0
222	20240605	152700	99052265	2685	2685	2685	2685	0
223	20240605	152600	99052265	2685	2685	2685	2685	0
224	20240605	152500	99052265	2685	2685	2685	2685	0
225	20240605	152400	99052265	2685	2685	2685	2685	0
226	20240605	152300	99052265	2685	2685	2685	2685	0
227	20240605	152200	99052265	2685	2685	2685	2685	0
228	20240605	152100	99052265	2685	2685	2685	2685	0
229	20240605	152000	99052265	2685	2685	2685	2685	0
230	20240605	151900	99052265	2685	2670	2685	2670	366
231	20240605	151800	98069755	2680	2680	2680	2680	0
232	20240605	151700	98069755	2680	2680	2680	2680	0
233	20240605	151600	98069755	2680	2670	2680	2670	2
234	20240605	151500	98064405	2660	2660	2660	2660	32
235	20240605	151400	97979285	2685	2685	2685	2685	0
236	20240605	151300	97979285	2685	2685	2685	2685	0
237	20240605	151200	97979285	2685	2685	2685	2685	0
238	20240605	151100	97979285	2685	2685	2685	2685	0
239	20240605	151000	97979285	2685	2665	2685	2665	605
240	20240605	150900	96363895	2655	2660	2660	2655	1077
241	20240605	150800	93501415	2660	2660	2660	2660	321
242	20240605	150700	92647555	2670	2665	2670	2665	418
243	20240605	150600	91533540	2670	2670	2670	2670	0
244	20240605	150500	91533540	2670	2670	2670	2670	0
245	20240605	150400	91533540	2670	2660	2670	2660	202
246	20240605	150300	90996200	2670	2670	2670	2670	0
247	20240605	150200	90996200	2670	2670	2670	2670	0
248	20240605	150100	90996200	2670	2670	2670	2670	36
249	20240605	150000	90900080	2670	2670	2670	2670	0
250	20240605	145900	90900080	2670	2670	2670	2670	0
251	20240605	145800	90900080	2670	2670	2670	2670	0
252	20240605	145700	90900080	2670	2670	2670	2670	0
253	20240605	145600	90900080	2670	2670	2670	2670	0
254	20240605	145500	90900080	2670	2670	2670	2670	0
255	20240605	145400	90900080	2670	2670	2670	2670	0
256	20240605	145300	90900080	2670	2670	2670	2670	0
257	20240605	145200	90900080	2670	2670	2670	2670	0
258	20240605	145100	90900080	2670	2670	2670	2670	0
259	20240605	145000	90900080	2670	2670	2670	2670	0
260	20240605	144900	90900080	2670	2670	2670	2660	5402
261	20240605	144800	76530740	2670	2660	2670	2660	201
262	20240605	144700	75996070	2670	2670	2670	2670	0
263	20240605	144600	75996070	2670	2670	2670	2670	0
264	20240605	144500	75996070	2670	2670	2670	2670	0
265	20240605	144400	75996070	2670	2670	2670	2670	0
266	20240605	144300	75996070	2670	2670	2670	2670	0
267	20240605	144200	75996070	2670	2670	2670	2670	0
268	20240605	144100	75996070	2670	2670	2670	2670	0
269	20240605	144000	75996070	2670	2670	2670	2670	2
270	20240605	143900	75990730	2665	2665	2665	2665	0
271	20240605	143800	75990730	2665	2675	2675	2665	2230
272	20240605	143700	70044725	2685	2685	2685	2685	0
273	20240605	143600	70044725	2685	2685	2685	2685	0
274	20240605	143500	70044725	2685	2685	2685	2685	0
275	20240605	143400	70044725	2685	2685	2685	2685	0
276	20240605	143300	70044725	2685	2685	2685	2685	0
277	20240605	143200	70044725	2685	2685	2685	2685	0
278	20240605	143100	70044725	2685	2685	2685	2685	1
279	20240605	143000	70042040	2680	2680	2680	2680	100
280	20240605	142900	69774040	2690	2690	2690	2690	0
281	20240605	142800	69774040	2690	2690	2690	2690	0
282	20240605	142700	69774040	2690	2690	2690	2690	0
283	20240605	142600	69774040	2690	2690	2690	2690	0
284	20240605	142500	69774040	2690	2690	2690	2690	0
285	20240605	142400	69774040	2690	2680	2690	2680	2000
286	20240605	142300	64402565	2680	2680	2680	2680	0
287	20240605	142200	64402565	2680	2680	2680	2680	0
288	20240605	142100	64402565	2680	2680	2680	2680	0
289	20240605	142000	64402565	2680	2680	2680	2680	0
290	20240605	141900	64402565	2680	2680	2680	2680	0
291	20240605	141800	64402565	2680	2680	2680	2680	0
292	20240605	141700	64402565	2680	2680	2680	2680	0
293	20240605	141600	64402565	2680	2680	2680	2680	0
294	20240605	141500	64402565	2680	2680	2680	2680	0
295	20240605	141400	64402565	2680	2680	2680	2680	0
296	20240605	141300	64402565	2680	2680	2680	2680	0
297	20240605	141200	64402565	2680	2680	2680	2680	0
298	20240605	141100	64402565	2680	2680	2680	2680	0
299	20240605	141000	64402565	2680	2680	2680	2680	0
300	20240605	140900	64402565	2680	2680	2680	2680	0
301	20240605	140800	64402565	2680	2680	2680	2680	0
302	20240605	140700	64402565	2680	2680	2680	2680	0
303	20240605	140600	64402565	2680	2680	2680	2680	0
304	20240605	140500	64402565	2680	2680	2680	2680	0
305	20240605	140400	64402565	2680	2680	2680	2680	0
306	20240605	140300	64402565	2680	2680	2680	2680	0
307	20240605	140200	64402565	2680	2680	2680	2680	0
308	20240605	140100	64402565	2680	2680	2680	2680	0
309	20240605	140000	64402565	2680	2680	2680	2680	0
310	20240605	135900	64402565	2680	2680	2680	2680	0
311	20240605	135800	64402565	2680	2680	2680	2680	0
312	20240605	135700	64402565	2680	2680	2680	2680	0
313	20240605	135600	64402565	2680	2680	2680	2680	35
314	20240605	135500	64308765	2680	2680	2680	2680	0
315	20240605	135400	64308765	2680	2680	2680	2680	0
316	20240605	135300	64308765	2680	2680	2680	2680	0
317	20240605	135200	64308765	2680	2680	2680	2680	0
318	20240605	135100	64308765	2680	2680	2680	2680	1
319	20240605	135000	64306085	2675	2675	2675	2675	0
320	20240605	134900	64306085	2675	2675	2675	2675	0
321	20240605	134800	64306085	2675	2675	2675	2675	0
322	20240605	134700	64306085	2675	2675	2675	2675	0
323	20240605	134600	64306085	2675	2675	2675	2675	0
324	20240605	134500	64306085	2675	2675	2675	2675	0
325	20240605	134400	64306085	2675	2675	2675	2675	0
326	20240605	134300	64306085	2675	2675	2675	2675	0
327	20240605	134200	64306085	2675	2675	2675	2675	0
328	20240605	134100	64306085	2675	2675	2675	2675	0
329	20240605	134000	64306085	2675	2675	2675	2675	0
330	20240605	133900	64306085	2675	2675	2675	2675	0
331	20240605	133800	64306085	2675	2675	2675	2675	0
332	20240605	133700	64306085	2675	2675	2675	2675	0
333	20240605	133600	64306085	2675	2675	2675	2675	0
334	20240605	133500	64306085	2675	2675	2675	2675	0
335	20240605	133400	64306085	2675	2675	2675	2675	0
336	20240605	133300	64306085	2675	2675	2675	2675	0
337	20240605	133200	64306085	2675	2675	2675	2675	0
338	20240605	133100	64306085	2675	2675	2675	2675	0
339	20240605	133000	64306085	2675	2675	2675	2675	0
340	20240605	132900	64306085	2675	2675	2675	2675	0
341	20240605	132800	64306085	2675	2675	2675	2675	0
342	20240605	132700	64306085	2675	2675	2675	2675	0
343	20240605	132600	64306085	2675	2675	2675	2675	0
344	20240605	132500	64306085	2675	2675	2675	2675	0
345	20240605	132400	64306085	2675	2675	2675	2675	5
346	20240605	132300	64292710	2670	2670	2670	2670	1
347	20240605	132200	64290040	2670	2670	2670	2670	0
348	20240605	132100	64290040	2670	2670	2670	2670	0
349	20240605	132000	64290040	2670	2670	2670	2670	0
350	20240605	131900	64290040	2670	2670	2670	2670	0
351	20240605	131800	64290040	2670	2670	2670	2670	31
352	20240605	131700	64207270	2670	2665	2670	2665	31
353	20240605	131600	64124525	2655	2655	2655	2655	0
354	20240605	131500	64124525	2655	2655	2655	2655	0
355	20240605	131400	64124525	2655	2655	2655	2655	0
356	20240605	131300	64124525	2655	2655	2655	2655	0
357	20240605	131200	64124525	2655	2655	2655	2655	0
358	20240605	131100	64124525	2655	2655	2655	2655	0
359	20240605	131000	64124525	2655	2655	2655	2655	0
360	20240605	130900	64124525	2655	2655	2655	2655	0
361	20240605	130800	64124525	2655	2655	2655	2655	0
362	20240605	130700	64124525	2655	2655	2655	2655	0
363	20240605	130600	64124525	2655	2655	2655	2655	0
364	20240605	130500	64124525	2655	2655	2655	2655	0
365	20240605	130400	64124525	2655	2655	2655	2655	0
366	20240605	130300	64124525	2655	2655	2655	2655	0
367	20240605	130200	64124525	2655	2655	2655	2655	0
368	20240605	130100	64124525	2655	2655	2655	2655	0
369	20240605	130000	64124525	2655	2655	2655	2655	0
370	20240605	125900	64124525	2655	2655	2655	2655	0
371	20240605	125800	64124525	2655	2655	2655	2655	0
372	20240605	125700	64124525	2655	2655	2655	2655	0
373	20240605	125600	64124525	2655	2655	2655	2655	0
374	20240605	125500	64124525	2655	2655	2655	2655	0
375	20240605	125400	64124525	2655	2655	2655	2655	1100
376	20240605	125300	61204025	2655	2655	2655	2655	0
377	20240605	125200	61204025	2655	2655	2655	2655	0
378	20240605	125100	61204025	2655	2655	2655	2655	1376
379	20240605	125000	57550745	2660	2660	2660	2660	102
380	20240605	124900	57279425	2660	2660	2660	2660	0
381	20240605	124800	57279425	2660	2660	2660	2660	0
382	20240605	124700	57279425	2660	2660	2660	2660	0
383	20240605	124600	57279425	2660	2660	2660	2660	0
384	20240605	124500	57279425	2660	2660	2660	2660	0
385	20240605	124400	57279425	2660	2660	2660	2660	0
386	20240605	124300	57279425	2660	2660	2660	2660	0
387	20240605	124200	57279425	2660	2660	2660	2660	0
388	20240605	124100	57279425	2660	2660	2660	2660	0
389	20240605	124000	57279425	2660	2660	2660	2660	0
390	20240605	123900	57279425	2660	2660	2660	2660	338
391	20240605	123800	56380345	2660	2660	2660	2660	0
392	20240605	123700	56380345	2660	2660	2660	2660	0
393	20240605	123600	56380345	2660	2660	2660	2660	0
394	20240605	123500	56380345	2660	2660	2660	2660	0
395	20240605	123400	56380345	2660	2660	2660	2660	0
396	20240605	123300	56380345	2660	2660	2660	2660	0
397	20240605	123200	56380345	2660	2660	2660	2660	0
398	20240605	123100	56380345	2660	2660	2660	2660	0
399	20240605	123000	56380345	2660	2660	2660	2660	536
400	20240605	122900	54954585	2655	2655	2655	2655	55
401	20240605	122800	54808560	2660	2660	2660	2660	0
402	20240605	122700	54808560	2660	2660	2660	2660	0
403	20240605	122600	54808560	2660	2660	2660	2660	0
404	20240605	122500	54808560	2660	2660	2660	2660	0
405	20240605	122400	54808560	2660	2660	2660	2660	800
406	20240605	122300	52680560	2655	2655	2655	2655	0
407	20240605	122200	52680560	2655	2655	2655	2655	0
408	20240605	122100	52680560	2655	2655	2655	2655	0
409	20240605	122000	52680560	2655	2655	2655	2655	0
410	20240605	121900	52680560	2655	2655	2655	2655	0
411	20240605	121800	52680560	2655	2655	2655	2655	77
412	20240605	121700	52476125	2660	2660	2660	2660	0
413	20240605	121600	52476125	2660	2660	2660	2660	0
414	20240605	121500	52476125	2660	2660	2660	2660	0
415	20240605	121400	52476125	2660	2660	2660	2660	23
416	20240605	121300	52414945	2660	2660	2660	2660	0
417	20240605	121200	52414945	2660	2660	2660	2660	0
418	20240605	121100	52414945	2660	2660	2660	2660	0
419	20240605	121000	52414945	2660	2660	2660	2660	0
420	20240605	120900	52414945	2660	2660	2660	2660	0
421	20240605	120800	52414945	2660	2660	2660	2660	0
422	20240605	120700	52414945	2660	2660	2660	2660	0
423	20240605	120600	52414945	2660	2660	2660	2660	0
424	20240605	120500	52414945	2660	2660	2660	2660	590
425	20240605	120400	50845545	2660	2660	2660	2660	0
426	20240605	120300	50845545	2660	2660	2660	2660	0
427	20240605	120200	50845545	2660	2660	2660	2660	0
428	20240605	120100	50845545	2660	2660	2660	2660	0
429	20240605	120000	50845545	2660	2660	2660	2660	0
430	20240605	115900	50845545	2660	2660	2660	2660	2
431	20240605	115800	50840225	2660	2660	2660	2660	44
432	20240605	115700	50723185	2660	2660	2660	2660	0
433	20240605	115600	50723185	2660	2660	2660	2660	0
434	20240605	115500	50723185	2660	2670	2670	2660	489
435	20240605	115400	49422255	2680	2680	2680	2680	0
436	20240605	115300	49422255	2680	2680	2680	2680	0
437	20240605	115200	49422255	2680	2680	2680	2680	0
438	20240605	115100	49422255	2680	2680	2680	2680	0
439	20240605	115000	49422255	2680	2680	2680	2680	0
440	20240605	114900	49422255	2680	2680	2680	2680	0
441	20240605	114800	49422255	2680	2680	2680	2680	0
442	20240605	114700	49422255	2680	2680	2680	2680	0
443	20240605	114600	49422255	2680	2680	2680	2680	0
444	20240605	114500	49422255	2680	2680	2680	2680	3
445	20240605	114400	49414215	2680	2680	2680	2680	4
446	20240605	114300	49403495	2680	2680	2680	2680	12
447	20240605	114200	49371335	2680	2680	2680	2680	16
448	20240605	114100	49328455	2680	2680	2680	2680	4
449	20240605	114000	49317735	2680	2680	2680	2680	5
450	20240605	113900	49304335	2670	2670	2670	2670	0
451	20240605	113800	49304335	2670	2670	2670	2670	0
452	20240605	113700	49304335	2670	2670	2670	2670	0
453	20240605	113600	49304335	2670	2670	2670	2670	0
454	20240605	113500	49304335	2670	2670	2670	2670	0
455	20240605	113400	49304335	2670	2670	2670	2670	0
456	20240605	113300	49304335	2670	2670	2670	2670	0
457	20240605	113200	49304335	2670	2670	2670	2670	0
458	20240605	113100	49304335	2670	2670	2670	2670	0
459	20240605	113000	49304335	2670	2670	2670	2670	0
460	20240605	112900	49304335	2670	2670	2670	2670	0
461	20240605	112800	49304335	2670	2670	2670	2670	0
462	20240605	112700	49304335	2670	2670	2670	2670	0
463	20240605	112600	49304335	2670	2670	2670	2670	285
464	20240605	112500	48543385	2670	2670	2670	2670	0
465	20240605	112400	48543385	2670	2670	2670	2670	0
466	20240605	112300	48543385	2670	2670	2670	2670	0
467	20240605	112200	48543385	2670	2670	2670	2670	0
468	20240605	112100	48543385	2670	2670	2670	2670	0
469	20240605	112000	48543385	2670	2670	2670	2670	4
470	20240605	111900	48532705	2670	2670	2670	2670	34
471	20240605	111800	48441925	2670	2670	2670	2670	16
472	20240605	111700	48399205	2675	2675	2675	2675	0
473	20240605	111600	48399205	2675	2675	2675	2675	35
474	20240605	111500	48305580	2675	2675	2675	2675	0
475	20240605	111400	48305580	2675	2670	2675	2670	31
476	20240605	111300	48222675	2665	2665	2665	2665	0
477	20240605	111200	48222675	2665	2665	2665	2665	0
478	20240605	111100	48222675	2665	2665	2665	2665	0
479	20240605	111000	48222675	2665	2665	2665	2665	10
480	20240605	110900	48196025	2665	2655	2665	2655	84
481	20240605	110800	47972925	2665	2665	2665	2665	9
482	20240605	110700	47948940	2665	2665	2665	2665	4
483	20240605	110600	47938280	2670	2670	2670	2670	0
484	20240605	110500	47938280	2670	2670	2670	2670	0
485	20240605	110400	47938280	2670	2670	2670	2670	0
486	20240605	110300	47938280	2670	2670	2670	2670	0
487	20240605	110200	47938280	2670	2670	2670	2670	0
488	20240605	110100	47938280	2670	2670	2670	2670	0
489	20240605	110000	47938280	2670	2670	2670	2670	4
490	20240605	105900	47927600	2670	2670	2670	2670	2
491	20240605	105800	47922260	2670	2680	2680	2660	78
492	20240605	105700	47714695	2680	2680	2680	2680	2
493	20240605	105600	47709335	2680	2680	2680	2680	2
494	20240605	105500	47703975	2680	2680	2680	2680	0
495	20240605	105400	47703975	2680	2680	2680	2680	0
496	20240605	105300	47703975	2680	2680	2680	2680	0
497	20240605	105200	47703975	2680	2680	2680	2680	1
498	20240605	105100	47701295	2680	2680	2680	2680	3
499	20240605	105000	47693255	2680	2680	2680	2680	4
500	20240605	104900	47682535	2680	2680	2685	2680	4
501	20240605	104800	47671810	2680	2665	2680	2665	77
502	20240605	104700	47466590	2675	2675	2675	2675	0
503	20240605	104600	47466590	2675	2675	2675	2675	1
504	20240605	104500	47463915	2675	2675	2675	2675	2
505	20240605	104400	47458565	2665	2665	2665	2665	47
506	20240605	104300	47333310	2670	2670	2670	2670	0
507	20240605	104200	47333310	2670	2670	2670	2670	1
508	20240605	104100	47330640	2680	2680	2680	2680	0
509	20240605	104000	47330640	2680	2680	2680	2680	0
510	20240605	103900	47330640	2680	2670	2680	2670	3
511	20240605	103800	47322610	2670	2670	2670	2670	2
512	20240605	103700	47317270	2660	2670	2670	2660	78
513	20240605	103600	47109770	2660	2660	2660	2660	373
514	20240605	103500	46117590	2655	2655	2655	2655	0
515	20240605	103400	46117590	2655	2655	2655	2655	0
516	20240605	103300	46117590	2655	2655	2655	2655	0
517	20240605	103200	46117590	2655	2655	2655	2655	0
518	20240605	103100	46117590	2655	2655	2655	2655	0
519	20240605	103000	46117590	2655	2655	2655	2655	0
520	20240605	102900	46117590	2655	2655	2655	2655	0
521	20240605	102800	46117590	2655	2655	2655	2655	0
522	20240605	102700	46117590	2655	2655	2655	2655	76
523	20240605	102600	45915810	2660	2660	2660	2660	1
524	20240605	102500	45913150	2660	2660	2660	2660	0
525	20240605	102400	45913150	2660	2660	2660	2660	0
526	20240605	102300	45913150	2660	2660	2660	2660	0
527	20240605	102200	45913150	2660	2660	2660	2660	26
528	20240605	102100	45843990	2660	2660	2660	2660	0
529	20240605	102000	45843990	2660	2660	2660	2660	0
530	20240605	101900	45843990	2660	2660	2660	2660	0
531	20240605	101800	45843990	2660	2660	2660	2660	0
532	20240605	101700	45843990	2660	2660	2660	2660	76
533	20240605	101600	45641830	2660	2660	2660	2660	0
534	20240605	101500	45641830	2660	2660	2660	2660	0
535	20240605	101400	45641830	2660	2660	2660	2660	0
536	20240605	101300	45641830	2660	2660	2660	2660	0
537	20240605	101200	45641830	2660	2660	2660	2660	0
538	20240605	101100	45641830	2660	2660	2660	2660	328
539	20240605	101000	44769350	2660	2660	2660	2660	0
540	20240605	100900	44769350	2660	2660	2660	2660	0
541	20240605	100800	44769350	2660	2660	2660	2660	0
542	20240605	100700	44769350	2660	2660	2660	2660	0
543	20240605	100600	44769350	2660	2660	2660	2660	76
544	20240605	100500	44567190	2660	2660	2660	2660	0
545	20240605	100400	44567190	2660	2660	2660	2660	0
546	20240605	100300	44567190	2660	2660	2660	2660	0
547	20240605	100200	44567190	2660	2660	2660	2660	500
548	20240605	100100	43237190	2670	2670	2670	2670	0
549	20240605	100000	43237190	2670	2670	2680	2670	400
550	20240605	095900	42169140	2670	2670	2670	2670	0
551	20240605	095800	42169140	2670	2670	2670	2670	1
552	20240605	095700	42166470	2680	2680	2680	2680	1
553	20240605	095600	42163790	2660	2660	2660	2660	76
554	20240605	095500	41961630	2680	2680	2680	2680	1
555	20240605	095400	41958950	2685	2685	2685	2685	0
556	20240605	095300	41958950	2685	2685	2685	2685	0
557	20240605	095200	41958950	2685	2685	2685	2685	31
558	20240605	095100	41875715	2665	2665	2665	2665	0
559	20240605	095000	41875715	2665	2665	2665	2665	400
560	20240605	094900	40809715	2665	2670	2670	2665	2100
561	20240605	094800	35210130	2670	2665	2670	2665	995
562	20240605	094700	32554485	2665	2665	2665	2665	0
563	20240605	094600	32554485	2665	2665	2665	2665	76
564	20240605	094500	32351945	2665	2665	2665	2665	0
565	20240605	094400	32351945	2665	2665	2665	2665	0
566	20240605	094300	32351945	2665	2665	2665	2665	0
567	20240605	094200	32351945	2665	2665	2665	2665	0
568	20240605	094100	32351945	2665	2665	2665	2665	0
569	20240605	094000	32351945	2665	2665	2665	2665	0
570	20240605	093900	32351945	2665	2665	2665	2665	0
571	20240605	093800	32351945	2665	2665	2665	2665	0
572	20240605	093700	32351945	2665	2665	2665	2665	0
573	20240605	093600	32351945	2665	2665	2665	2665	0
574	20240605	093500	32351945	2665	2665	2665	2665	76
575	20240605	093400	32149405	2685	2685	2685	2685	0
576	20240605	093300	32149405	2685	2685	2685	2685	0
577	20240605	093200	32149405	2685	2685	2685	2685	0
578	20240605	093100	32149405	2685	2685	2685	2685	1
579	20240605	093000	32146720	2670	2670	2670	2670	0
580	20240605	092900	32146720	2670	2660	2670	2660	564
581	20240605	092800	30641980	2660	2660	2660	2660	10
582	20240605	092700	30615380	2650	2650	2650	2650	2595
583	20240605	092600	23738630	2650	2650	2650	2650	0
584	20240605	092500	23738630	2650	2645	2650	2645	91
585	20240605	092400	23497860	2645	2645	2645	2645	0
586	20240605	092300	23497860	2645	2645	2645	2645	0
587	20240605	092200	23497860	2645	2645	2645	2645	0
588	20240605	092100	23497860	2645	2645	2645	2645	0
589	20240605	092000	23497860	2645	2645	2645	2645	0
590	20240605	091900	23497860	2645	2655	2655	2645	2
591	20240605	091800	23492560	2650	2650	2650	2650	0
592	20240605	091700	23492560	2650	2650	2650	2650	0
593	20240605	091600	23492560	2650	2650	2650	2650	518
594	20240605	091500	22119860	2650	2650	2650	2650	76
595	20240605	091400	21918460	2660	2660	2660	2660	0
596	20240605	091300	21918460	2660	2660	2660	2660	0
597	20240605	091200	21918460	2660	2650	2660	2650	1202
598	20240605	091100	18733140	2650	2655	2655	2650	2403
599	20240605	091000	12364015	2665	2665	2665	2665	1
600	20240605	090900	12361350	2665	2665	2665	2665	0
601	20240605	090800	12361350	2665	2665	2665	2665	0
602	20240605	090700	12361350	2665	2655	2665	2655	905
603	20240605	090600	9958525	2665	2665	2665	2665	0
604	20240605	090500	9958525	2665	2670	2670	2665	196
605	20240605	090400	9436165	2670	2675	2675	2660	3375
606	20240605	090300	450065	2695	2695	2695	2695	0
607	20240605	090200	450065	2695	2695	2695	2695	0
608	20240605	090100	450065	2695	2695	2695	2695	0
609	20240605	090000	450065	2695	2695	2695	2695	64