KissMeData/067000/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	194600	158004615	2410	2410	2410	2410	3101
3	20240605	194500	158004615	2410	2410	2410	2410	0
4	20240605	194400	158004615	2410	2410	2410	2410	0
5	20240605	194300	158004615	2410	2410	2410	2410	0
6	20240605	194200	158004615	2410	2410	2410	2410	0
7	20240605	194100	158004615	2410	2410	2410	2410	0
8	20240605	194000	158004615	2410	2410	2410	2410	0
9	20240605	193900	158004615	2410	2410	2410	2410	0
10	20240605	193800	158004615	2410	2410	2410	2410	0
11	20240605	193700	158004615	2410	2410	2410	2410	0
12	20240605	193600	158004615	2410	2410	2410	2410	0
13	20240605	193500	158004615	2410	2410	2410	2410	0
14	20240605	193400	158004615	2410	2410	2410	2410	0
15	20240605	193300	158004615	2410	2410	2410	2410	0
16	20240605	193200	158004615	2410	2410	2410	2410	0
17	20240605	193100	158004615	2410	2410	2410	2410	0
18	20240605	193000	158004615	2410	2410	2410	2410	0
19	20240605	192900	158004615	2410	2410	2410	2410	0
20	20240605	192800	158004615	2410	2410	2410	2410	0
21	20240605	192700	158004615	2410	2410	2410	2410	0
22	20240605	192600	158004615	2410	2410	2410	2410	0
23	20240605	192500	158004615	2410	2410	2410	2410	0
24	20240605	192400	158004615	2410	2410	2410	2410	0
25	20240605	192300	158004615	2410	2410	2410	2410	0
26	20240605	192200	158004615	2410	2410	2410	2410	0
27	20240605	192100	158004615	2410	2410	2410	2410	0
28	20240605	192000	158004615	2410	2410	2410	2410	0
29	20240605	191900	158004615	2410	2410	2410	2410	0
30	20240605	191800	158004615	2410	2410	2410	2410	0
31	20240605	191700	158004615	2410	2410	2410	2410	0
32	20240605	191600	158004615	2410	2410	2410	2410	3101
33	20240605	191500	158004615	2410	2410	2410	2410	0
34	20240605	191400	158004615	2410	2410	2410	2410	0
35	20240605	191300	158004615	2410	2410	2410	2410	0
36	20240605	191200	158004615	2410	2410	2410	2410	0
37	20240605	191100	158004615	2410	2410	2410	2410	0
38	20240605	191000	158004615	2410	2410	2410	2410	0
39	20240605	190900	158004615	2410	2410	2410	2410	0
40	20240605	190800	158004615	2410	2410	2410	2410	0
41	20240605	190700	158004615	2410	2410	2410	2410	0
42	20240605	190600	158004615	2410	2410	2410	2410	0
43	20240605	190500	158004615	2410	2410	2410	2410	0
44	20240605	190400	158004615	2410	2410	2410	2410	0
45	20240605	190300	158004615	2410	2410	2410	2410	0
46	20240605	190200	158004615	2410	2410	2410	2410	0
47	20240605	190100	158004615	2410	2410	2410	2410	0
48	20240605	190000	158004615	2410	2410	2410	2410	0
49	20240605	185900	158004615	2410	2410	2410	2410	0
50	20240605	185800	158004615	2410	2410	2410	2410	0
51	20240605	185700	158004615	2410	2410	2410	2410	0
52	20240605	185600	158004615	2410	2410	2410	2410	0
53	20240605	185500	158004615	2410	2410	2410	2410	0
54	20240605	185400	158004615	2410	2410	2410	2410	0
55	20240605	185300	158004615	2410	2410	2410	2410	0
56	20240605	185200	158004615	2410	2410	2410	2410	0
57	20240605	185100	158004615	2410	2410	2410	2410	0
58	20240605	185000	158004615	2410	2410	2410	2410	0
59	20240605	184900	158004615	2410	2410	2410	2410	0
60	20240605	184800	158004615	2410	2410	2410	2410	0
61	20240605	184700	158004615	2410	2410	2410	2410	0
62	20240605	184600	158004615	2410	2410	2410	2410	3101
63	20240605	184500	158004615	2410	2410	2410	2410	0
64	20240605	184400	158004615	2410	2410	2410	2410	0
65	20240605	184300	158004615	2410	2410	2410	2410	0
66	20240605	184200	158004615	2410	2410	2410	2410	0
67	20240605	184100	158004615	2410	2410	2410	2410	0
68	20240605	184000	158004615	2410	2410	2410	2410	0
69	20240605	183900	158004615	2410	2410	2410	2410	0
70	20240605	183800	158004615	2410	2410	2410	2410	0
71	20240605	183700	158004615	2410	2410	2410	2410	0
72	20240605	183600	158004615	2410	2410	2410	2410	0
73	20240605	183500	158004615	2410	2410	2410	2410	0
74	20240605	183400	158004615	2410	2410	2410	2410	0
75	20240605	183300	158004615	2410	2410	2410	2410	0
76	20240605	183200	158004615	2410	2410	2410	2410	0
77	20240605	183100	158004615	2410	2410	2410	2410	0
78	20240605	183000	158004615	2410	2410	2410	2410	0
79	20240605	182900	158004615	2410	2410	2410	2410	0
80	20240605	182800	158004615	2410	2410	2410	2410	0
81	20240605	182700	158004615	2410	2410	2410	2410	0
82	20240605	182600	158004615	2410	2410	2410	2410	0
83	20240605	182500	158004615	2410	2410	2410	2410	0
84	20240605	182400	158004615	2410	2410	2410	2410	0
85	20240605	182300	158004615	2410	2410	2410	2410	0
86	20240605	182200	158004615	2410	2410	2410	2410	0
87	20240605	182100	158004615	2410	2410	2410	2410	0
88	20240605	182000	158004615	2410	2410	2410	2410	0
89	20240605	181900	158004615	2410	2410	2410	2410	0
90	20240605	181800	158004615	2410	2410	2410	2410	0
91	20240605	181700	158004615	2410	2410	2410	2410	0
92	20240605	181600	158004615	2410	2410	2410	2410	3101
93	20240605	181500	158004615	2410	2410	2410	2410	0
94	20240605	181400	158004615	2410	2410	2410	2410	0
95	20240605	181300	158004615	2410	2410	2410	2410	0
96	20240605	181200	158004615	2410	2410	2410	2410	0
97	20240605	181100	158004615	2410	2410	2410	2410	0
98	20240605	181000	158004615	2410	2410	2410	2410	0
99	20240605	180900	158004615	2410	2410	2410	2410	0
100	20240605	180800	158004615	2410	2410	2410	2410	0
101	20240605	180700	158004615	2410	2410	2410	2410	0
102	20240605	180600	158004615	2410	2410	2410	2410	0
103	20240605	180500	158004615	2410	2410	2410	2410	0
104	20240605	180400	158004615	2410	2410	2410	2410	0
105	20240605	180300	158004615	2410	2410	2410	2410	0
106	20240605	180200	158004615	2410	2410	2410	2410	0
107	20240605	180100	158004615	2410	2410	2410	2410	0
108	20240605	180000	158004615	2410	2410	2410	2410	0
109	20240605	175900	158004615	2410	2410	2410	2410	0
110	20240605	175800	158004615	2410	2410	2410	2410	0
111	20240605	175700	158004615	2410	2410	2410	2410	0
112	20240605	175600	158004615	2410	2410	2410	2410	0
113	20240605	175500	158004615	2410	2410	2410	2410	0
114	20240605	175400	158004615	2410	2410	2410	2410	0
115	20240605	175300	158004615	2410	2410	2410	2410	0
116	20240605	175200	158004615	2410	2410	2410	2410	0
117	20240605	175100	158004615	2410	2410	2410	2410	0
118	20240605	175000	158004615	2410	2410	2410	2410	0
119	20240605	174900	158004615	2410	2410	2410	2410	0
120	20240605	174800	158004615	2410	2410	2410	2410	0
121	20240605	174700	158004615	2410	2410	2410	2410	0
122	20240605	174600	158004615	2410	2410	2410	2410	3101
123	20240605	174500	158004615	2410	2410	2410	2410	0
124	20240605	174400	158004615	2410	2410	2410	2410	0
125	20240605	174300	158004615	2410	2410	2410	2410	0
126	20240605	174200	158004615	2410	2410	2410	2410	0
127	20240605	174100	158004615	2410	2410	2410	2410	0
128	20240605	174000	158004615	2410	2410	2410	2410	0
129	20240605	173900	158004615	2410	2410	2410	2410	0
130	20240605	173800	158004615	2410	2410	2410	2410	0
131	20240605	173700	158004615	2410	2410	2410	2410	0
132	20240605	173600	158004615	2410	2410	2410	2410	0
133	20240605	173500	158004615	2410	2410	2410	2410	0
134	20240605	173400	158004615	2410	2410	2410	2410	0
135	20240605	173300	158004615	2410	2410	2410	2410	0
136	20240605	173200	158004615	2410	2410	2410	2410	0
137	20240605	173100	158004615	2410	2410	2410	2410	0
138	20240605	173000	158004615	2410	2410	2410	2410	0
139	20240605	172900	158004615	2410	2410	2410	2410	0
140	20240605	172800	158004615	2410	2410	2410	2410	0
141	20240605	172700	158004615	2410	2410	2410	2410	0
142	20240605	172600	158004615	2410	2410	2410	2410	0
143	20240605	172500	158004615	2410	2410	2410	2410	0
144	20240605	172400	158004615	2410	2410	2410	2410	0
145	20240605	172300	158004615	2410	2410	2410	2410	0
146	20240605	172200	158004615	2410	2410	2410	2410	0
147	20240605	172100	158004615	2410	2410	2410	2410	0
148	20240605	172000	158004615	2410	2410	2410	2410	0
149	20240605	171900	158004615	2410	2410	2410	2410	0
150	20240605	171800	158004615	2410	2410	2410	2410	0
151	20240605	171700	158004615	2410	2410	2410	2410	0
152	20240605	171600	158004615	2410	2410	2410	2410	3101
153	20240605	171500	158004615	2410	2410	2410	2410	0
154	20240605	171400	158004615	2410	2410	2410	2410	0
155	20240605	171300	158004615	2410	2410	2410	2410	0
156	20240605	171200	158004615	2410	2410	2410	2410	0
157	20240605	171100	158004615	2410	2410	2410	2410	0
158	20240605	171000	158004615	2410	2410	2410	2410	0
159	20240605	170900	158004615	2410	2410	2410	2410	0
160	20240605	170800	158004615	2410	2410	2410	2410	0
161	20240605	170700	158004615	2410	2410	2410	2410	0
162	20240605	170600	158004615	2410	2410	2410	2410	0
163	20240605	170500	158004615	2410	2410	2410	2410	0
164	20240605	170400	158004615	2410	2410	2410	2410	0
165	20240605	170300	158004615	2410	2410	2410	2410	0
166	20240605	170200	158004615	2410	2410	2410	2410	0
167	20240605	170100	158004615	2410	2410	2410	2410	0
168	20240605	170000	158004615	2410	2410	2410	2410	0
169	20240605	165900	158004615	2410	2410	2410	2410	0
170	20240605	165800	158004615	2410	2410	2410	2410	0
171	20240605	165700	158004615	2410	2410	2410	2410	0
172	20240605	165600	158004615	2410	2410	2410	2410	0
173	20240605	165500	158004615	2410	2410	2410	2410	0
174	20240605	165400	158004615	2410	2410	2410	2410	0
175	20240605	165300	158004615	2410	2410	2410	2410	0
176	20240605	165200	158004615	2410	2410	2410	2410	0
177	20240605	165100	158004615	2410	2410	2410	2410	0
178	20240605	165000	158004615	2410	2410	2410	2410	0
179	20240605	164900	158004615	2410	2410	2410	2410	0
180	20240605	164800	158004615	2410	2410	2410	2410	0
181	20240605	164700	158004615	2410	2410	2410	2410	0
182	20240605	164600	158004615	2410	2410	2410	2410	3101
183	20240605	164500	158004615	2410	2410	2410	2410	0
184	20240605	164400	158004615	2410	2410	2410	2410	0
185	20240605	164300	158004615	2410	2410	2410	2410	0
186	20240605	164200	158004615	2410	2410	2410	2410	0
187	20240605	164100	158004615	2410	2410	2410	2410	0
188	20240605	164000	158004615	2410	2410	2410	2410	0
189	20240605	163900	158004615	2410	2410	2410	2410	0
190	20240605	163800	158004615	2410	2410	2410	2410	0
191	20240605	163700	158004615	2410	2410	2410	2410	0
192	20240605	163600	158004615	2410	2410	2410	2410	0
193	20240605	163500	158004615	2410	2410	2410	2410	0
194	20240605	163400	158004615	2410	2410	2410	2410	0
195	20240605	163300	158004615	2410	2410	2410	2410	0
196	20240605	163200	158004615	2410	2410	2410	2410	0
197	20240605	163100	158004615	2410	2410	2410	2410	0
198	20240605	163000	158004615	2410	2410	2410	2410	0
199	20240605	162900	158004615	2410	2410	2410	2410	0
200	20240605	162800	158004615	2410	2410	2410	2410	0
201	20240605	162700	158004615	2410	2410	2410	2410	0
202	20240605	162600	158004615	2410	2410	2410	2410	0
203	20240605	162500	158004615	2410	2410	2410	2410	0
204	20240605	162400	158004615	2410	2410	2410	2410	0
205	20240605	162300	158004615	2410	2410	2410	2410	0
206	20240605	162200	158004615	2410	2410	2410	2410	0
207	20240605	162100	158004615	2410	2410	2410	2410	0
208	20240605	162000	158004615	2410	2410	2410	2410	0
209	20240605	161900	158004615	2410	2410	2410	2410	0
210	20240605	161800	158004615	2410	2410	2410	2410	0
211	20240605	161700	158004615	2410	2410	2410	2410	0
212	20240605	161600	158004615	2410	2410	2410	2410	3101
213	20240605	161500	158004615	2410	2410	2410	2410	0
214	20240605	161400	158004615	2410	2410	2410	2410	0
215	20240605	161300	158004615	2410	2410	2410	2410	0
216	20240605	161200	158004615	2410	2410	2410	2410	0
217	20240605	161100	158004615	2410	2410	2410	2410	0
218	20240605	161000	158004615	2410	2410	2410	2410	0
219	20240605	160900	158004615	2410	2410	2410	2410	0
220	20240605	160800	158004615	2410	2410	2410	2410	0
221	20240605	160700	158004615	2410	2410	2410	2410	0
222	20240605	160600	158004615	2410	2410	2410	2410	0
223	20240605	160500	158004615	2410	2410	2410	2410	0
224	20240605	160400	158004615	2410	2410	2410	2410	0
225	20240605	160300	158004615	2410	2410	2410	2410	0
226	20240605	160200	158004615	2410	2410	2410	2410	0
227	20240605	160100	158004615	2410	2410	2410	2410	0
228	20240605	160000	158004615	2410	2410	2410	2410	0
229	20240605	155900	158004615	2410	2410	2410	2410	0
230	20240605	155800	158004615	2410	2410	2410	2410	0
231	20240605	155700	158004615	2410	2410	2410	2410	0
232	20240605	155600	158004615	2410	2410	2410	2410	0
233	20240605	155500	158004615	2410	2410	2410	2410	0
234	20240605	155400	158004615	2410	2410	2410	2410	0
235	20240605	155300	158004615	2410	2410	2410	2410	0
236	20240605	155200	158004615	2410	2410	2410	2410	0
237	20240605	155100	158004615	2410	2410	2410	2410	0
238	20240605	155000	158004615	2410	2410	2410	2410	0
239	20240605	154900	158004615	2410	2410	2410	2410	0
240	20240605	154800	158004615	2410	2410	2410	2410	0
241	20240605	154700	158004615	2410	2410	2410	2410	0
242	20240605	154600	158004615	2410	2410	2410	2410	3101
243	20240605	154500	158004615	2410	2410	2410	2410	0
244	20240605	154400	158004615	2410	2410	2410	2410	0
245	20240605	154300	158004615	2410	2410	2410	2410	0
246	20240605	154200	158004615	2410	2410	2410	2410	0
247	20240605	154100	158004615	2410	2410	2410	2410	0
248	20240605	154000	158004615	2410	2410	2410	2410	0
249	20240605	153900	158004615	2410	2410	2410	2410	0
250	20240605	153800	158004615	2410	2410	2410	2410	0
251	20240605	153700	158004615	2410	2410	2410	2410	0
252	20240605	153600	158004615	2410	2410	2410	2410	0
253	20240605	153500	158004615	2410	2410	2410	2410	0
254	20240605	153400	158004615	2410	2410	2410	2410	0
255	20240605	153300	158004615	2410	2410	2410	2410	0
256	20240605	153200	158004615	2410	2410	2410	2410	0
257	20240605	153100	158004615	2410	2410	2410	2410	0
258	20240605	153000	158004615	2410	2410	2410	2410	3101
259	20240605	152900	150531205	2410	2410	2410	2410	0
260	20240605	152800	150531205	2410	2410	2410	2410	0
261	20240605	152700	150531205	2410	2410	2410	2410	0
262	20240605	152600	150531205	2410	2410	2410	2410	0
263	20240605	152500	150531205	2410	2410	2410	2410	0
264	20240605	152400	150531205	2410	2410	2410	2410	0
265	20240605	152300	150531205	2410	2410	2410	2410	0
266	20240605	152200	150531205	2410	2410	2410	2410	0
267	20240605	152100	150531205	2410	2410	2410	2410	0
268	20240605	152000	150531205	2410	2410	2410	2410	0
269	20240605	151900	150531205	2410	2410	2410	2410	104
270	20240605	151800	150280565	2415	2415	2415	2415	0
271	20240605	151700	150280565	2415	2415	2415	2415	4
272	20240605	151600	150270905	2415	2410	2415	2410	32
273	20240605	151500	150193780	2410	2410	2410	2410	0
274	20240605	151400	150193780	2410	2415	2415	2410	66
275	20240605	151300	150034695	2415	2410	2415	2410	46
276	20240605	151200	149923810	2415	2415	2415	2415	0
277	20240605	151100	149923810	2415	2410	2415	2410	2254
278	20240605	151000	144491665	2410	2410	2410	2410	74
279	20240605	150900	144313325	2415	2415	2415	2415	0
280	20240605	150800	144313325	2415	2415	2420	2415	2575
281	20240605	150700	138094620	2415	2415	2415	2415	0
282	20240605	150600	138094620	2415	2415	2415	2415	300
283	20240605	150500	137370120	2420	2420	2420	2420	0
284	20240605	150400	137370120	2420	2420	2420	2420	0
285	20240605	150300	137370120	2420	2415	2420	2415	951
286	20240605	150200	135070950	2420	2415	2420	2415	6
287	20240605	150100	135056455	2415	2415	2415	2415	0
288	20240605	150000	135056455	2415	2415	2415	2415	500
289	20240605	145900	133848955	2420	2420	2420	2420	0
290	20240605	145800	133848955	2420	2420	2420	2420	2
291	20240605	145700	133844115	2415	2415	2415	2415	541
292	20240605	145600	132537600	2415	2415	2415	2415	689
293	20240605	145500	130873665	2420	2420	2420	2420	0
294	20240605	145400	130873665	2420	2420	2420	2420	5
295	20240605	145300	130861565	2420	2420	2420	2420	7
296	20240605	145200	130844625	2420	2420	2420	2420	1
297	20240605	145100	130842205	2415	2415	2415	2415	65
298	20240605	145000	130685230	2420	2420	2420	2420	0
299	20240605	144900	130685230	2420	2420	2420	2420	1
300	20240605	144800	130682810	2415	2415	2415	2415	41
301	20240605	144700	130583795	2420	2420	2420	2420	0
302	20240605	144600	130583795	2420	2420	2420	2420	100
303	20240605	144500	130341795	2420	2420	2420	2420	17
304	20240605	144400	130300655	2420	2420	2420	2420	0
305	20240605	144300	130300655	2420	2420	2420	2420	25
306	20240605	144200	130240155	2420	2420	2420	2420	0
307	20240605	144100	130240155	2420	2420	2420	2420	100
308	20240605	144000	129998155	2420	2420	2420	2420	0
309	20240605	143900	129998155	2420	2420	2420	2420	200
310	20240605	143800	129514155	2420	2420	2420	2420	1
311	20240605	143700	129511735	2405	2405	2405	2405	55
312	20240605	143600	129379460	2420	2405	2420	2405	5
313	20240605	143500	129367410	2405	2415	2415	2405	4711
314	20240605	143400	118021755	2415	2415	2415	2415	101
315	20240605	143300	117777840	2420	2420	2420	2420	0
316	20240605	143200	117777840	2420	2420	2420	2420	0
317	20240605	143100	117777840	2420	2420	2420	2420	0
318	20240605	143000	117777840	2420	2420	2420	2420	0
319	20240605	142900	117777840	2420	2420	2420	2420	1
320	20240605	142800	117775420	2420	2420	2420	2420	17
321	20240605	142700	117734280	2420	2410	2420	2410	42
322	20240605	142600	117633050	2420	2420	2420	2420	210
323	20240605	142500	117124850	2415	2415	2415	2415	0
324	20240605	142400	117124850	2415	2415	2415	2415	0
325	20240605	142300	117124850	2415	2415	2415	2415	0
326	20240605	142200	117124850	2415	2415	2415	2415	199
327	20240605	142100	116644265	2410	2410	2410	2410	37
328	20240605	142000	116555095	2415	2415	2415	2415	100
329	20240605	141900	116313595	2415	2415	2415	2415	0
330	20240605	141800	116313595	2415	2415	2415	2415	1
331	20240605	141700	116311180	2410	2410	2410	2410	0
332	20240605	141600	116311180	2410	2410	2410	2410	1
333	20240605	141500	116308770	2410	2410	2410	2410	41
334	20240605	141400	116209960	2420	2420	2420	2420	0
335	20240605	141300	116209960	2420	2420	2420	2420	0
336	20240605	141200	116209960	2420	2420	2420	2420	17
337	20240605	141100	116168820	2420	2420	2420	2420	0
338	20240605	141000	116168820	2420	2420	2420	2420	0
339	20240605	140900	116168820	2420	2420	2420	2420	0
340	20240605	140800	116168820	2420	2420	2420	2420	0
341	20240605	140700	116168820	2420	2410	2420	2410	390
342	20240605	140600	115228910	2410	2410	2410	2410	0
343	20240605	140500	115228910	2410	2410	2410	2410	0
344	20240605	140400	115228910	2410	2410	2410	2410	0
345	20240605	140300	115228910	2410	2410	2410	2410	0
346	20240605	140200	115228910	2410	2410	2410	2410	41
347	20240605	140100	115130100	2415	2415	2415	2415	0
348	20240605	140000	115130100	2415	2415	2415	2415	0
349	20240605	135900	115130100	2415	2415	2415	2415	0
350	20240605	135800	115130100	2415	2415	2415	2415	0
351	20240605	135700	115130100	2415	2415	2415	2415	12
352	20240605	135600	115101120	2420	2420	2420	2420	100
353	20240605	135500	114859120	2410	2415	2425	2410	64
354	20240605	135400	114704590	2415	2415	2415	2415	150
355	20240605	135300	114342340	2415	2415	2415	2415	0
356	20240605	135200	114342340	2415	2415	2415	2415	0
357	20240605	135100	114342340	2415	2415	2415	2415	300
358	20240605	135000	113617840	2415	2415	2415	2415	0
359	20240605	134900	113617840	2415	2415	2415	2415	0
360	20240605	134800	113617840	2415	2415	2415	2415	0
361	20240605	134700	113617840	2415	2425	2425	2415	617
362	20240605	134600	112127615	2415	2415	2415	2415	0
363	20240605	134500	112127615	2415	2415	2415	2415	41
364	20240605	134400	112028600	2425	2425	2425	2425	55
365	20240605	134300	111895225	2425	2425	2425	2425	0
366	20240605	134200	111895225	2425	2425	2425	2425	0
367	20240605	134100	111895225	2425	2425	2425	2425	0
368	20240605	134000	111895225	2425	2425	2425	2425	0
369	20240605	133900	111895225	2425	2425	2425	2425	18
370	20240605	133800	111851575	2425	2425	2425	2425	0
371	20240605	133700	111851575	2425	2425	2425	2425	0
372	20240605	133600	111851575	2425	2425	2425	2425	0
373	20240605	133500	111851575	2425	2425	2425	2425	0
374	20240605	133400	111851575	2425	2425	2425	2425	0
375	20240605	133300	111851575	2425	2425	2425	2425	0
376	20240605	133200	111851575	2425	2425	2425	2425	0
377	20240605	133100	111851575	2425	2425	2425	2425	18
378	20240605	133000	111807925	2415	2415	2415	2415	0
379	20240605	132900	111807925	2415	2415	2415	2415	1
380	20240605	132800	111805510	2420	2420	2420	2420	105
381	20240605	132700	111551410	2415	2415	2415	2415	0
382	20240605	132600	111551410	2415	2420	2420	2415	443
383	20240605	132500	110479565	2425	2425	2425	2425	124
384	20240605	132400	110178865	2420	2420	2420	2420	0
385	20240605	132300	110178865	2420	2420	2420	2420	0
386	20240605	132200	110178865	2420	2425	2425	2420	119
387	20240605	132100	109890795	2425	2425	2425	2425	0
388	20240605	132000	109890795	2425	2425	2425	2425	0
389	20240605	131900	109890795	2425	2425	2425	2425	0
390	20240605	131800	109890795	2425	2425	2425	2425	35
391	20240605	131700	109805920	2420	2420	2420	2420	0
392	20240605	131600	109805920	2420	2420	2420	2420	0
393	20240605	131500	109805920	2420	2420	2420	2420	1
394	20240605	131400	109803500	2425	2420	2425	2420	33
395	20240605	131300	109723550	2430	2430	2430	2430	0
396	20240605	131200	109723550	2430	2430	2430	2430	0
397	20240605	131100	109723550	2430	2430	2430	2430	0
398	20240605	131000	109723550	2430	2430	2430	2430	97
399	20240605	130900	109487840	2430	2430	2430	2430	0
400	20240605	130800	109487840	2430	2430	2430	2430	0
401	20240605	130700	109487840	2430	2430	2430	2430	0
402	20240605	130600	109487840	2430	2430	2430	2430	18
403	20240605	130500	109444100	2420	2420	2420	2420	41
404	20240605	130400	109344880	2430	2430	2430	2430	0
405	20240605	130300	109344880	2430	2430	2430	2430	0
406	20240605	130200	109344880	2430	2430	2430	2430	0
407	20240605	130100	109344880	2430	2430	2430	2430	1
408	20240605	130000	109342450	2430	2430	2430	2430	1
409	20240605	125900	109340020	2430	2430	2430	2430	0
410	20240605	125800	109340020	2430	2430	2430	2430	18
411	20240605	125700	109296280	2420	2420	2420	2420	0
412	20240605	125600	109296280	2420	2420	2420	2420	0
413	20240605	125500	109296280	2420	2420	2420	2420	0
414	20240605	125400	109296280	2420	2420	2420	2420	0
415	20240605	125300	109296280	2420	2420	2420	2420	0
416	20240605	125200	109296280	2420	2420	2420	2420	0
417	20240605	125100	109296280	2420	2420	2420	2420	0
418	20240605	125000	109296280	2420	2425	2425	2420	50
419	20240605	124900	109175180	2430	2435	2435	2430	123
420	20240605	124800	108876200	2435	2435	2435	2435	16
421	20240605	124700	108837240	2430	2430	2430	2430	0
422	20240605	124600	108837240	2430	2430	2430	2430	0
423	20240605	124500	108837240	2430	2435	2435	2430	29
424	20240605	124400	108766725	2430	2430	2430	2430	100
425	20240605	124300	108523725	2430	2430	2430	2430	100
426	20240605	124200	108280725	2430	2435	2435	2430	2300
427	20240605	124100	102690725	2430	2430	2435	2430	1893
428	20240605	124000	98090645	2430	2430	2430	2430	0
429	20240605	123900	98090645	2430	2430	2430	2430	1
430	20240605	123800	98088215	2430	2430	2430	2430	0
431	20240605	123700	98088215	2430	2430	2430	2430	1
432	20240605	123600	98085785	2415	2415	2415	2415	36
433	20240605	123500	97998845	2430	2430	2430	2430	3
434	20240605	123400	97991555	2430	2430	2430	2430	0
435	20240605	123300	97991555	2430	2430	2430	2430	18
436	20240605	123200	97947815	2430	2430	2430	2430	25
437	20240605	123100	97887065	2435	2435	2435	2435	0
438	20240605	123000	97887065	2435	2435	2435	2435	0
439	20240605	122900	97887065	2435	2435	2435	2435	0
440	20240605	122800	97887065	2435	2430	2435	2430	801
441	20240605	122700	95940630	2430	2430	2430	2430	0
442	20240605	122600	95940630	2430	2430	2430	2430	1000
443	20240605	122500	93510630	2430	2430	2430	2430	18
444	20240605	122400	93466890	2430	2430	2430	2430	8
445	20240605	122300	93447450	2430	2430	2430	2430	0
446	20240605	122200	93447450	2430	2430	2430	2430	1000
447	20240605	122100	91017450	2430	2430	2430	2430	0
448	20240605	122000	91017450	2430	2430	2430	2430	0
449	20240605	121900	91017450	2430	2430	2430	2430	0
450	20240605	121800	91017450	2430	2430	2430	2430	3000
451	20240605	121700	83727450	2430	2430	2430	2430	18
452	20240605	121600	83683710	2415	2415	2415	2415	150
453	20240605	121500	83321460	2430	2430	2430	2430	0
454	20240605	121400	83321460	2430	2430	2430	2430	0
455	20240605	121300	83321460	2430	2430	2430	2430	67
456	20240605	121200	83158650	2430	2430	2430	2430	0
457	20240605	121100	83158650	2430	2430	2430	2430	0
458	20240605	121000	83158650	2430	2430	2430	2430	0
459	20240605	120900	83158650	2430	2430	2430	2430	0
460	20240605	120800	83158650	2430	2430	2430	2430	18
461	20240605	120700	83114910	2430	2430	2430	2430	0
462	20240605	120600	83114910	2430	2430	2430	2430	0
463	20240605	120500	83114910	2430	2430	2430	2430	0
464	20240605	120400	83114910	2430	2430	2430	2430	0
465	20240605	120300	83114910	2430	2430	2430	2430	0
466	20240605	120200	83114910	2430	2430	2430	2430	0
467	20240605	120100	83114910	2430	2430	2430	2430	0
468	20240605	120000	83114910	2430	2430	2430	2430	18
469	20240605	115900	83071170	2430	2420	2430	2420	1110
470	20240605	115800	80380690	2420	2420	2420	2420	24
471	20240605	115700	80322610	2415	2415	2415	2415	0
472	20240605	115600	80322610	2415	2415	2415	2415	41
473	20240605	115500	80223595	2415	2415	2415	2415	1
474	20240605	115400	80221180	2420	2420	2420	2420	76
475	20240605	115300	80037260	2420	2420	2420	2420	0
476	20240605	115200	80037260	2420	2420	2420	2420	18
477	20240605	115100	79993700	2420	2420	2420	2420	0
478	20240605	115000	79993700	2420	2420	2420	2420	0
479	20240605	114900	79993700	2420	2420	2420	2420	0
480	20240605	114800	79993700	2420	2420	2420	2420	5
481	20240605	114700	79981600	2420	2420	2420	2420	10
482	20240605	114600	79957400	2420	2420	2420	2420	0
483	20240605	114500	79957400	2420	2420	2420	2420	0
484	20240605	114400	79957400	2420	2420	2420	2420	18
485	20240605	114300	79913840	2420	2420	2420	2420	0
486	20240605	114200	79913840	2420	2420	2420	2420	0
487	20240605	114100	79913840	2420	2420	2420	2420	17
488	20240605	114000	79872700	2420	2420	2420	2420	0
489	20240605	113900	79872700	2420	2420	2420	2420	0
490	20240605	113800	79872700	2420	2420	2420	2420	0
491	20240605	113700	79872700	2420	2420	2420	2420	0
492	20240605	113600	79872700	2420	2420	2420	2420	0
493	20240605	113500	79872700	2420	2420	2420	2420	18
494	20240605	113400	79829140	2420	2420	2420	2420	0
495	20240605	113300	79829140	2420	2420	2420	2420	0
496	20240605	113200	79829140	2420	2420	2420	2420	0
497	20240605	113100	79829140	2420	2420	2420	2420	3
498	20240605	113000	79821880	2415	2415	2415	2415	0
499	20240605	112900	79821880	2415	2415	2415	2415	41
500	20240605	112800	79722865	2420	2420	2420	2420	0
501	20240605	112700	79722865	2420	2420	2420	2420	18
502	20240605	112600	79679305	2420	2420	2420	2420	0
503	20240605	112500	79679305	2420	2420	2420	2420	0
504	20240605	112400	79679305	2420	2420	2420	2420	0
505	20240605	112300	79679305	2420	2420	2420	2420	0
506	20240605	112200	79679305	2420	2420	2420	2420	0
507	20240605	112100	79679305	2420	2420	2420	2420	0
508	20240605	112000	79679305	2420	2420	2420	2420	0
509	20240605	111900	79679305	2420	2420	2420	2420	18
510	20240605	111800	79635745	2415	2415	2415	2415	0
511	20240605	111700	79635745	2415	2415	2415	2415	11
512	20240605	111600	79609180	2420	2420	2420	2420	36
513	20240605	111500	79522060	2420	2420	2420	2420	0
514	20240605	111400	79522060	2420	2420	2420	2420	36
515	20240605	111300	79434940	2420	2420	2420	2420	0
516	20240605	111200	79434940	2420	2420	2420	2420	0
517	20240605	111100	79434940	2420	2420	2420	2420	18
518	20240605	111000	79391380	2420	2420	2420	2420	1
519	20240605	110900	79388960	2420	2420	2420	2420	1
520	20240605	110800	79386540	2415	2415	2415	2415	0
521	20240605	110700	79386540	2415	2415	2415	2415	44
522	20240605	110600	79280280	2420	2420	2420	2420	0
523	20240605	110500	79280280	2420	2420	2420	2420	0
524	20240605	110400	79280280	2420	2420	2420	2420	0
525	20240605	110300	79280280	2420	2415	2420	2415	18
526	20240605	110200	79236795	2410	2410	2410	2410	0
527	20240605	110100	79236795	2410	2410	2410	2410	0
528	20240605	110000	79236795	2410	2410	2410	2410	0
529	20240605	105900	79236795	2410	2410	2410	2410	91
530	20240605	105800	79017485	2415	2415	2415	2415	3
531	20240605	105700	79010240	2420	2420	2420	2420	0
532	20240605	105600	79010240	2420	2420	2420	2420	1
533	20240605	105500	79007820	2410	2420	2420	2410	711
534	20240605	105400	77294270	2420	2420	2420	2420	18
535	20240605	105300	77250710	2415	2415	2415	2415	0
536	20240605	105200	77250710	2415	2415	2415	2415	0
537	20240605	105100	77250710	2415	2415	2415	2415	0
538	20240605	105000	77250710	2415	2415	2415	2415	830
539	20240605	104900	75246260	2415	2415	2415	2415	0
540	20240605	104800	75246260	2415	2415	2415	2415	394
541	20240605	104700	74294750	2420	2420	2420	2420	1
542	20240605	104600	74292330	2420	2420	2420	2420	18
543	20240605	104500	74248770	2420	2420	2420	2420	0
544	20240605	104400	74248770	2420	2420	2420	2420	0
545	20240605	104300	74248770	2420	2420	2420	2420	21
546	20240605	104200	74197950	2420	2420	2420	2420	0
547	20240605	104100	74197950	2420	2420	2420	2420	0
548	20240605	104000	74197950	2420	2420	2420	2420	0
549	20240605	103900	74197950	2420	2420	2420	2420	0
550	20240605	103800	74197950	2420	2420	2420	2420	18
551	20240605	103700	74154390	2420	2420	2420	2420	655
552	20240605	103600	72569290	2420	2420	2420	2420	0
553	20240605	103500	72569290	2420	2420	2420	2420	41
554	20240605	103400	72470070	2425	2425	2425	2425	0
555	20240605	103300	72470070	2425	2425	2425	2425	0
556	20240605	103200	72470070	2425	2425	2425	2425	0
557	20240605	103100	72470070	2425	2425	2425	2425	0
558	20240605	103000	72470070	2425	2425	2425	2425	18
559	20240605	102900	72426420	2420	2420	2420	2420	0
560	20240605	102800	72426420	2420	2420	2420	2420	0
561	20240605	102700	72426420	2420	2420	2420	2420	41
562	20240605	102600	72327200	2425	2425	2425	2425	0
563	20240605	102500	72327200	2425	2425	2425	2425	0
564	20240605	102400	72327200	2425	2425	2425	2425	0
565	20240605	102300	72327200	2425	2425	2425	2425	0
566	20240605	102200	72327200	2425	2425	2425	2425	68
567	20240605	102100	72162300	2425	2420	2425	2420	6
568	20240605	102000	72147760	2420	2420	2420	2420	0
569	20240605	101900	72147760	2420	2420	2420	2420	246
570	20240605	101800	71552440	2420	2420	2420	2420	0
571	20240605	101700	71552440	2420	2420	2420	2420	0
572	20240605	101600	71552440	2420	2420	2420	2420	0
573	20240605	101500	71552440	2420	2420	2420	2420	50
574	20240605	101400	71431440	2420	2425	2425	2420	120
575	20240605	101300	71140540	2425	2420	2425	2420	2000
576	20240605	101200	66291720	2420	2420	2420	2420	0
577	20240605	101100	66291720	2420	2420	2420	2420	15
578	20240605	101000	66255420	2420	2420	2420	2420	403
579	20240605	100900	65280160	2415	2415	2415	2415	1
580	20240605	100800	65277745	2420	2420	2420	2420	1
581	20240605	100700	65275325	2415	2415	2415	2415	329
582	20240605	100600	64480790	2415	2415	2415	2415	1271
583	20240605	100500	61411325	2410	2410	2410	2410	49
584	20240605	100400	61293235	2410	2410	2410	2410	50
585	20240605	100300	61172735	2410	2415	2415	2410	562
586	20240605	100200	59815710	2415	2415	2415	2415	2
587	20240605	100100	59810880	2410	2410	2410	2410	0
588	20240605	100000	59810880	2410	2410	2410	2410	180
589	20240605	095900	59377080	2415	2405	2415	2405	416
590	20240605	095800	58375960	2405	2405	2405	2405	3
591	20240605	095700	58368745	2405	2405	2405	2405	2
592	20240605	095600	58363935	2405	2405	2405	2405	0
593	20240605	095500	58363935	2405	2405	2405	2400	4328
594	20240605	095400	47955300	2410	2410	2410	2410	0
595	20240605	095300	47955300	2410	2410	2410	2405	3488
596	20240605	095200	39549740	2410	2410	2410	2410	435
597	20240605	095100	38501390	2415	2410	2415	2410	2495
598	20240605	095000	32487440	2410	2410	2410	2410	299
599	20240605	094900	31766850	2410	2410	2410	2410	49
600	20240605	094800	31648760	2415	2415	2415	2415	0
601	20240605	094700	31648760	2415	2415	2415	2415	1
602	20240605	094600	31646345	2415	2415	2415	2415	500
603	20240605	094500	30438845	2410	2415	2420	2410	82
604	20240605	094400	30240995	2410	2410	2410	2410	0
605	20240605	094300	30240995	2410	2410	2410	2410	0
606	20240605	094200	30240995	2410	2410	2410	2410	0
607	20240605	094100	30240995	2410	2410	2410	2410	0
608	20240605	094000	30240995	2410	2410	2410	2410	41
609	20240605	093900	30142185	2415	2415	2415	2415	0
610	20240605	093800	30142185	2415	2415	2415	2415	2765
611	20240605	093700	23464710	2415	2415	2415	2415	0
612	20240605	093600	23464710	2415	2415	2415	2415	100
613	20240605	093500	23223210	2415	2415	2415	2415	136
614	20240605	093400	22894770	2415	2415	2415	2415	5
615	20240605	093300	22882695	2415	2415	2415	2415	86
616	20240605	093200	22675005	2415	2415	2415	2415	1500
617	20240605	093100	19052505	2420	2420	2420	2420	11
618	20240605	093000	19025885	2420	2420	2420	2420	0
619	20240605	092900	19025885	2420	2415	2420	2415	353
620	20240605	092800	18173340	2415	2415	2415	2415	0
621	20240605	092700	18173340	2415	2420	2420	2415	1201
622	20240605	092600	15272920	2415	2415	2415	2415	0
623	20240605	092500	15272920	2415	2415	2415	2415	500
624	20240605	092400	14065420	2415	2415	2415	2415	54
625	20240605	092300	13935010	2415	2415	2415	2415	673
626	20240605	092200	12309715	2420	2420	2420	2420	0
627	20240605	092100	12309715	2420	2415	2420	2415	187
628	20240605	092000	11858105	2420	2420	2420	2420	0
629	20240605	091900	11858105	2420	2420	2420	2420	0
630	20240605	091800	11858105	2420	2420	2420	2420	0
631	20240605	091700	11858105	2420	2415	2420	2415	182
632	20240605	091600	11418570	2415	2415	2415	2415	2447
633	20240605	091500	5509065	2420	2420	2420	2420	50
634	20240605	091400	5388065	2420	2420	2420	2420	500
635	20240605	091300	4178065	2425	2425	2425	2425	0
636	20240605	091200	4178065	2425	2425	2425	2425	1
637	20240605	091100	4175640	2425	2425	2425	2425	0
638	20240605	091000	4175640	2425	2410	2425	2410	5
639	20240605	090900	4163575	2410	2410	2410	2410	234
640	20240605	090800	3599635	2410	2415	2415	2410	766
641	20240605	090700	1750310	2430	2430	2430	2430	1
642	20240605	090600	1747880	2430	2430	2430	2430	100
643	20240605	090500	1504880	2430	2430	2430	2430	0
644	20240605	090400	1504880	2430	2430	2430	2430	0
645	20240605	090300	1504880	2430	2420	2430	2420	447
646	20240605	090200	423130	2420	2420	2420	2420	100
647	20240605	090100	181130	2420	2420	2420	2420	1
648	20240605	090000	178710	2415	2415	2415	2415	74