KissMeData/064240/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	194300	212820890	2600	2600	2600	2600	5970
3	20240605	194200	212820890	2600	2600	2600	2600	0
4	20240605	194100	212820890	2600	2600	2600	2600	0
5	20240605	194000	212820890	2600	2600	2600	2600	0
6	20240605	193900	212820890	2600	2600	2600	2600	0
7	20240605	193800	212820890	2600	2600	2600	2600	0
8	20240605	193700	212820890	2600	2600	2600	2600	0
9	20240605	193600	212820890	2600	2600	2600	2600	0
10	20240605	193500	212820890	2600	2600	2600	2600	0
11	20240605	193400	212820890	2600	2600	2600	2600	0
12	20240605	193300	212820890	2600	2600	2600	2600	0
13	20240605	193200	212820890	2600	2600	2600	2600	0
14	20240605	193100	212820890	2600	2600	2600	2600	0
15	20240605	193000	212820890	2600	2600	2600	2600	0
16	20240605	192900	212820890	2600	2600	2600	2600	0
17	20240605	192800	212820890	2600	2600	2600	2600	0
18	20240605	192700	212820890	2600	2600	2600	2600	0
19	20240605	192600	212820890	2600	2600	2600	2600	0
20	20240605	192500	212820890	2600	2600	2600	2600	0
21	20240605	192400	212820890	2600	2600	2600	2600	0
22	20240605	192300	212820890	2600	2600	2600	2600	0
23	20240605	192200	212820890	2600	2600	2600	2600	0
24	20240605	192100	212820890	2600	2600	2600	2600	0
25	20240605	192000	212820890	2600	2600	2600	2600	0
26	20240605	191900	212820890	2600	2600	2600	2600	0
27	20240605	191800	212820890	2600	2600	2600	2600	0
28	20240605	191700	212820890	2600	2600	2600	2600	0
29	20240605	191600	212820890	2600	2600	2600	2600	0
30	20240605	191500	212820890	2600	2600	2600	2600	0
31	20240605	191400	212820890	2600	2600	2600	2600	0
32	20240605	191300	212820890	2600	2600	2600	2600	5970
33	20240605	191200	212820890	2600	2600	2600	2600	0
34	20240605	191100	212820890	2600	2600	2600	2600	0
35	20240605	191000	212820890	2600	2600	2600	2600	0
36	20240605	190900	212820890	2600	2600	2600	2600	0
37	20240605	190800	212820890	2600	2600	2600	2600	0
38	20240605	190700	212820890	2600	2600	2600	2600	0
39	20240605	190600	212820890	2600	2600	2600	2600	0
40	20240605	190500	212820890	2600	2600	2600	2600	0
41	20240605	190400	212820890	2600	2600	2600	2600	0
42	20240605	190300	212820890	2600	2600	2600	2600	0
43	20240605	190200	212820890	2600	2600	2600	2600	0
44	20240605	190100	212820890	2600	2600	2600	2600	0
45	20240605	190000	212820890	2600	2600	2600	2600	0
46	20240605	185900	212820890	2600	2600	2600	2600	0
47	20240605	185800	212820890	2600	2600	2600	2600	0
48	20240605	185700	212820890	2600	2600	2600	2600	0
49	20240605	185600	212820890	2600	2600	2600	2600	0
50	20240605	185500	212820890	2600	2600	2600	2600	0
51	20240605	185400	212820890	2600	2600	2600	2600	0
52	20240605	185300	212820890	2600	2600	2600	2600	0
53	20240605	185200	212820890	2600	2600	2600	2600	0
54	20240605	185100	212820890	2600	2600	2600	2600	0
55	20240605	185000	212820890	2600	2600	2600	2600	0
56	20240605	184900	212820890	2600	2600	2600	2600	0
57	20240605	184800	212820890	2600	2600	2600	2600	0
58	20240605	184700	212820890	2600	2600	2600	2600	0
59	20240605	184600	212820890	2600	2600	2600	2600	0
60	20240605	184500	212820890	2600	2600	2600	2600	0
61	20240605	184400	212820890	2600	2600	2600	2600	0
62	20240605	184300	212820890	2600	2600	2600	2600	5970
63	20240605	184200	212820890	2600	2600	2600	2600	0
64	20240605	184100	212820890	2600	2600	2600	2600	0
65	20240605	184000	212820890	2600	2600	2600	2600	0
66	20240605	183900	212820890	2600	2600	2600	2600	0
67	20240605	183800	212820890	2600	2600	2600	2600	0
68	20240605	183700	212820890	2600	2600	2600	2600	0
69	20240605	183600	212820890	2600	2600	2600	2600	0
70	20240605	183500	212820890	2600	2600	2600	2600	0
71	20240605	183400	212820890	2600	2600	2600	2600	0
72	20240605	183300	212820890	2600	2600	2600	2600	0
73	20240605	183200	212820890	2600	2600	2600	2600	0
74	20240605	183100	212820890	2600	2600	2600	2600	0
75	20240605	183000	212820890	2600	2600	2600	2600	0
76	20240605	182900	212820890	2600	2600	2600	2600	0
77	20240605	182800	212820890	2600	2600	2600	2600	0
78	20240605	182700	212820890	2600	2600	2600	2600	0
79	20240605	182600	212820890	2600	2600	2600	2600	0
80	20240605	182500	212820890	2600	2600	2600	2600	0
81	20240605	182400	212820890	2600	2600	2600	2600	0
82	20240605	182300	212820890	2600	2600	2600	2600	0
83	20240605	182200	212820890	2600	2600	2600	2600	0
84	20240605	182100	212820890	2600	2600	2600	2600	0
85	20240605	182000	212820890	2600	2600	2600	2600	0
86	20240605	181900	212820890	2600	2600	2600	2600	0
87	20240605	181800	212820890	2600	2600	2600	2600	0
88	20240605	181700	212820890	2600	2600	2600	2600	0
89	20240605	181600	212820890	2600	2600	2600	2600	0
90	20240605	181500	212820890	2600	2600	2600	2600	0
91	20240605	181400	212820890	2600	2600	2600	2600	0
92	20240605	181300	212820890	2600	2600	2600	2600	5970
93	20240605	181200	212820890	2600	2600	2600	2600	0
94	20240605	181100	212820890	2600	2600	2600	2600	0
95	20240605	181000	212820890	2600	2600	2600	2600	0
96	20240605	180900	212820890	2600	2600	2600	2600	0
97	20240605	180800	212820890	2600	2600	2600	2600	0
98	20240605	180700	212820890	2600	2600	2600	2600	0
99	20240605	180600	212820890	2600	2600	2600	2600	0
100	20240605	180500	212820890	2600	2600	2600	2600	0
101	20240605	180400	212820890	2600	2600	2600	2600	0
102	20240605	180300	212820890	2600	2600	2600	2600	0
103	20240605	180200	212820890	2600	2600	2600	2600	0
104	20240605	180100	212820890	2600	2600	2600	2600	0
105	20240605	180000	212820890	2600	2600	2600	2600	0
106	20240605	175900	212820890	2600	2600	2600	2600	0
107	20240605	175800	212820890	2600	2600	2600	2600	0
108	20240605	175700	212820890	2600	2600	2600	2600	0
109	20240605	175600	212820890	2600	2600	2600	2600	0
110	20240605	175500	212820890	2600	2600	2600	2600	0
111	20240605	175400	212820890	2600	2600	2600	2600	0
112	20240605	175300	212820890	2600	2600	2600	2600	0
113	20240605	175200	212820890	2600	2600	2600	2600	0
114	20240605	175100	212820890	2600	2600	2600	2600	0
115	20240605	175000	212820890	2600	2600	2600	2600	0
116	20240605	174900	212820890	2600	2600	2600	2600	0
117	20240605	174800	212820890	2600	2600	2600	2600	0
118	20240605	174700	212820890	2600	2600	2600	2600	0
119	20240605	174600	212820890	2600	2600	2600	2600	0
120	20240605	174500	212820890	2600	2600	2600	2600	0
121	20240605	174400	212820890	2600	2600	2600	2600	0
122	20240605	174300	212820890	2600	2600	2600	2600	5970
123	20240605	174200	212820890	2600	2600	2600	2600	0
124	20240605	174100	212820890	2600	2600	2600	2600	0
125	20240605	174000	212820890	2600	2600	2600	2600	0
126	20240605	173900	212820890	2600	2600	2600	2600	0
127	20240605	173800	212820890	2600	2600	2600	2600	0
128	20240605	173700	212820890	2600	2600	2600	2600	0
129	20240605	173600	212820890	2600	2600	2600	2600	0
130	20240605	173500	212820890	2600	2600	2600	2600	0
131	20240605	173400	212820890	2600	2600	2600	2600	0
132	20240605	173300	212820890	2600	2600	2600	2600	0
133	20240605	173200	212820890	2600	2600	2600	2600	0
134	20240605	173100	212820890	2600	2600	2600	2600	0
135	20240605	173000	212820890	2600	2600	2600	2600	0
136	20240605	172900	212820890	2600	2600	2600	2600	0
137	20240605	172800	212820890	2600	2600	2600	2600	0
138	20240605	172700	212820890	2600	2600	2600	2600	0
139	20240605	172600	212820890	2600	2600	2600	2600	0
140	20240605	172500	212820890	2600	2600	2600	2600	0
141	20240605	172400	212820890	2600	2600	2600	2600	0
142	20240605	172300	212820890	2600	2600	2600	2600	0
143	20240605	172200	212820890	2600	2600	2600	2600	0
144	20240605	172100	212820890	2600	2600	2600	2600	0
145	20240605	172000	212820890	2600	2600	2600	2600	0
146	20240605	171900	212820890	2600	2600	2600	2600	0
147	20240605	171800	212820890	2600	2600	2600	2600	0
148	20240605	171700	212820890	2600	2600	2600	2600	0
149	20240605	171600	212820890	2600	2600	2600	2600	0
150	20240605	171500	212820890	2600	2600	2600	2600	0
151	20240605	171400	212820890	2600	2600	2600	2600	0
152	20240605	171300	212820890	2600	2600	2600	2600	5970
153	20240605	171200	212820890	2600	2600	2600	2600	0
154	20240605	171100	212820890	2600	2600	2600	2600	0
155	20240605	171000	212820890	2600	2600	2600	2600	0
156	20240605	170900	212820890	2600	2600	2600	2600	0
157	20240605	170800	212820890	2600	2600	2600	2600	0
158	20240605	170700	212820890	2600	2600	2600	2600	0
159	20240605	170600	212820890	2600	2600	2600	2600	0
160	20240605	170500	212820890	2600	2600	2600	2600	0
161	20240605	170400	212820890	2600	2600	2600	2600	0
162	20240605	170300	212820890	2600	2600	2600	2600	0
163	20240605	170200	212820890	2600	2600	2600	2600	0
164	20240605	170100	212820890	2600	2600	2600	2600	0
165	20240605	170000	212820890	2600	2600	2600	2600	0
166	20240605	165900	212820890	2600	2600	2600	2600	0
167	20240605	165800	212820890	2600	2600	2600	2600	0
168	20240605	165700	212820890	2600	2600	2600	2600	0
169	20240605	165600	212820890	2600	2600	2600	2600	0
170	20240605	165500	212820890	2600	2600	2600	2600	0
171	20240605	165400	212820890	2600	2600	2600	2600	0
172	20240605	165300	212820890	2600	2600	2600	2600	0
173	20240605	165200	212820890	2600	2600	2600	2600	0
174	20240605	165100	212820890	2600	2600	2600	2600	0
175	20240605	165000	212820890	2600	2600	2600	2600	0
176	20240605	164900	212820890	2600	2600	2600	2600	0
177	20240605	164800	212820890	2600	2600	2600	2600	0
178	20240605	164700	212820890	2600	2600	2600	2600	0
179	20240605	164600	212820890	2600	2600	2600	2600	0
180	20240605	164500	212820890	2600	2600	2600	2600	0
181	20240605	164400	212820890	2600	2600	2600	2600	0
182	20240605	164300	212820890	2600	2600	2600	2600	5970
183	20240605	164200	212820890	2600	2600	2600	2600	0
184	20240605	164100	212820890	2600	2600	2600	2600	0
185	20240605	164000	212820890	2600	2600	2600	2600	0
186	20240605	163900	212820890	2600	2600	2600	2600	0
187	20240605	163800	212820890	2600	2600	2600	2600	0
188	20240605	163700	212820890	2600	2600	2600	2600	0
189	20240605	163600	212820890	2600	2600	2600	2600	0
190	20240605	163500	212820890	2600	2600	2600	2600	0
191	20240605	163400	212820890	2600	2600	2600	2600	0
192	20240605	163300	212820890	2600	2600	2600	2600	0
193	20240605	163200	212820890	2600	2600	2600	2600	0
194	20240605	163100	212820890	2600	2600	2600	2600	0
195	20240605	163000	212820890	2600	2600	2600	2600	0
196	20240605	162900	212820890	2600	2600	2600	2600	0
197	20240605	162800	212820890	2600	2600	2600	2600	0
198	20240605	162700	212820890	2600	2600	2600	2600	0
199	20240605	162600	212820890	2600	2600	2600	2600	0
200	20240605	162500	212820890	2600	2600	2600	2600	0
201	20240605	162400	212820890	2600	2600	2600	2600	0
202	20240605	162300	212820890	2600	2600	2600	2600	0
203	20240605	162200	212820890	2600	2600	2600	2600	0
204	20240605	162100	212820890	2600	2600	2600	2600	0
205	20240605	162000	212820890	2600	2600	2600	2600	0
206	20240605	161900	212820890	2600	2600	2600	2600	0
207	20240605	161800	212820890	2600	2600	2600	2600	0
208	20240605	161700	212820890	2600	2600	2600	2600	0
209	20240605	161600	212820890	2600	2600	2600	2600	0
210	20240605	161500	212820890	2600	2600	2600	2600	0
211	20240605	161400	212820890	2600	2600	2600	2600	0
212	20240605	161300	212820890	2600	2600	2600	2600	5970
213	20240605	161200	212820890	2600	2600	2600	2600	0
214	20240605	161100	212820890	2600	2600	2600	2600	0
215	20240605	161000	212820890	2600	2600	2600	2600	0
216	20240605	160900	212820890	2600	2600	2600	2600	0
217	20240605	160800	212820890	2600	2600	2600	2600	0
218	20240605	160700	212820890	2600	2600	2600	2600	0
219	20240605	160600	212820890	2600	2600	2600	2600	0
220	20240605	160500	212820890	2600	2600	2600	2600	0
221	20240605	160400	212820890	2600	2600	2600	2600	0
222	20240605	160300	212820890	2600	2600	2600	2600	0
223	20240605	160200	212820890	2600	2600	2600	2600	0
224	20240605	160100	212820890	2600	2600	2600	2600	0
225	20240605	160000	212820890	2600	2600	2600	2600	0
226	20240605	155900	212820890	2600	2600	2600	2600	0
227	20240605	155800	212820890	2600	2600	2600	2600	0
228	20240605	155700	212820890	2600	2600	2600	2600	0
229	20240605	155600	212820890	2600	2600	2600	2600	0
230	20240605	155500	212820890	2600	2600	2600	2600	0
231	20240605	155400	212820890	2600	2600	2600	2600	0
232	20240605	155300	212820890	2600	2600	2600	2600	0
233	20240605	155200	212820890	2600	2600	2600	2600	0
234	20240605	155100	212820890	2600	2600	2600	2600	0
235	20240605	155000	212820890	2600	2600	2600	2600	0
236	20240605	154900	212820890	2600	2600	2600	2600	0
237	20240605	154800	212820890	2600	2600	2600	2600	0
238	20240605	154700	212820890	2600	2600	2600	2600	0
239	20240605	154600	212820890	2600	2600	2600	2600	0
240	20240605	154500	212820890	2600	2600	2600	2600	0
241	20240605	154400	212820890	2600	2600	2600	2600	0
242	20240605	154300	212820890	2600	2600	2600	2600	5970
243	20240605	154200	212820890	2600	2600	2600	2600	0
244	20240605	154100	212820890	2600	2600	2600	2600	0
245	20240605	154000	212820890	2600	2600	2600	2600	0
246	20240605	153900	212820890	2600	2600	2600	2600	0
247	20240605	153800	212820890	2600	2600	2600	2600	0
248	20240605	153700	212820890	2600	2600	2600	2600	0
249	20240605	153600	212820890	2600	2600	2600	2600	0
250	20240605	153500	212820890	2600	2600	2600	2600	0
251	20240605	153400	212820890	2600	2600	2600	2600	0
252	20240605	153300	212820890	2600	2600	2600	2600	0
253	20240605	153200	212820890	2600	2600	2600	2600	0
254	20240605	153100	212820890	2600	2600	2600	2600	0
255	20240605	153000	212820890	2600	2600	2600	2600	5970
256	20240605	152900	197298890	2620	2620	2620	2620	0
257	20240605	152800	197298890	2620	2620	2620	2620	0
258	20240605	152700	197298890	2620	2620	2620	2620	0
259	20240605	152600	197298890	2620	2620	2620	2620	0
260	20240605	152500	197298890	2620	2620	2620	2620	0
261	20240605	152400	197298890	2620	2620	2620	2620	0
262	20240605	152300	197298890	2620	2620	2620	2620	0
263	20240605	152200	197298890	2620	2620	2620	2620	0
264	20240605	152100	197298890	2620	2620	2620	2620	0
265	20240605	152000	197298890	2620	2620	2620	2620	0
266	20240605	151900	197298890	2620	2615	2620	2600	414
267	20240605	151800	196218655	2620	2620	2625	2605	973
268	20240605	151700	193680605	2625	2625	2625	2625	50
269	20240605	151600	193549355	2625	2620	2630	2620	396
270	20240605	151500	192508010	2630	2615	2630	2605	425
271	20240605	151400	191390730	2630	2630	2635	2600	2941
272	20240605	151300	183713005	2635	2625	2635	2625	9
273	20240605	151200	183689330	2635	2635	2635	2625	313
274	20240605	151100	182866605	2640	2635	2640	2620	11913
275	20240605	151000	151641200	2645	2645	2645	2645	100
276	20240605	150900	151376700	2645	2635	2645	2635	45
277	20240605	150800	151257685	2645	2635	2645	2635	22
278	20240605	150700	151199705	2635	2625	2635	2625	137
279	20240605	150600	150839445	2630	2625	2630	2625	7
280	20240605	150500	150821045	2630	2630	2630	2625	213
281	20240605	150400	150261865	2625	2630	2630	2625	304
282	20240605	150300	149463855	2625	2630	2630	2625	34
283	20240605	150200	149374450	2630	2650	2650	2630	435
284	20240605	150100	148228810	2645	2650	2655	2645	19
285	20240605	150000	148178480	2655	2655	2655	2655	0
286	20240605	145900	148178480	2655	2655	2655	2655	0
287	20240605	145800	148178480	2655	2655	2655	2655	62
288	20240605	145700	148013870	2655	2655	2655	2655	0
289	20240605	145600	148013870	2655	2655	2655	2655	7
290	20240605	145500	147995285	2655	2655	2655	2655	6
291	20240605	145400	147979355	2655	2655	2655	2655	0
292	20240605	145300	147979355	2655	2650	2655	2650	325
293	20240605	145200	147118100	2650	2650	2650	2650	0
294	20240605	145100	147118100	2650	2650	2650	2650	0
295	20240605	145000	147118100	2650	2650	2650	2650	10
296	20240605	144900	147091600	2650	2650	2650	2650	0
297	20240605	144800	147091600	2650	2650	2650	2650	0
298	20240605	144700	147091600	2650	2635	2650	2635	255
299	20240605	144600	146419495	2635	2635	2635	2635	0
300	20240605	144500	146419495	2635	2635	2635	2635	0
301	20240605	144400	146419495	2635	2635	2635	2635	34
302	20240605	144300	146329905	2635	2630	2635	2630	66
303	20240605	144200	146156305	2635	2630	2635	2620	702
304	20240605	144100	144316795	2625	2630	2630	2625	8378
305	20240605	144000	122303925	2625	2645	2645	2625	4868
306	20240605	143900	109498330	2650	2650	2650	2650	1
307	20240605	143800	109495680	2640	2660	2660	2640	8400
308	20240605	143700	87242670	2660	2660	2660	2660	0
309	20240605	143600	87242670	2660	2660	2660	2660	0
310	20240605	143500	87242670	2660	2660	2660	2660	0
311	20240605	143400	87242670	2660	2660	2660	2660	0
312	20240605	143300	87242670	2660	2660	2660	2660	150
313	20240605	143200	86843670	2640	2640	2640	2640	100
314	20240605	143100	86579670	2660	2660	2660	2660	0
315	20240605	143000	86579670	2660	2660	2660	2660	113
316	20240605	142900	86279090	2660	2660	2660	2660	0
317	20240605	142800	86279090	2660	2640	2660	2640	3
318	20240605	142700	86271150	2640	2655	2655	2640	2196
319	20240605	142600	80469775	2660	2660	2660	2660	0
320	20240605	142500	80469775	2660	2660	2660	2660	100
321	20240605	142400	80203775	2655	2655	2655	2655	0
322	20240605	142300	80203775	2655	2660	2660	2655	163
323	20240605	142200	79770510	2660	2660	2660	2660	0
324	20240605	142100	79770510	2660	2660	2660	2660	0
325	20240605	142000	79770510	2660	2660	2660	2660	7
326	20240605	141900	79751890	2660	2660	2660	2660	4
327	20240605	141800	79741250	2655	2655	2655	2655	5
328	20240605	141700	79727975	2660	2660	2660	2660	0
329	20240605	141600	79727975	2660	2660	2660	2660	2
330	20240605	141500	79722655	2655	2655	2655	2655	0
331	20240605	141400	79722655	2655	2655	2655	2655	0
332	20240605	141300	79722655	2655	2655	2655	2655	9
333	20240605	141200	79698760	2655	2655	2655	2655	111
334	20240605	141100	79404055	2655	2655	2655	2655	0
335	20240605	141000	79404055	2655	2655	2655	2655	0
336	20240605	140900	79404055	2655	2655	2655	2655	0
337	20240605	140800	79404055	2655	2650	2655	2650	106
338	20240605	140700	79122955	2640	2640	2640	2640	0
339	20240605	140600	79122955	2640	2640	2640	2640	0
340	20240605	140500	79122955	2640	2665	2665	2640	1001
341	20240605	140400	76478315	2670	2670	2670	2670	0
342	20240605	140300	76478315	2670	2670	2670	2670	0
343	20240605	140200	76478315	2670	2670	2670	2670	1
344	20240605	140100	76475645	2675	2675	2675	2675	1
345	20240605	140000	76472970	2660	2660	2660	2660	0
346	20240605	135900	76472970	2660	2660	2660	2660	0
347	20240605	135800	76472970	2660	2660	2660	2660	0
348	20240605	135700	76472970	2660	2660	2660	2660	330
349	20240605	135600	75595170	2650	2655	2655	2650	523
350	20240605	135500	74209215	2645	2655	2655	2645	1000
351	20240605	135400	71561495	2665	2665	2665	2665	0
352	20240605	135300	71561495	2665	2665	2665	2665	0
353	20240605	135200	71561495	2665	2665	2665	2665	0
354	20240605	135100	71561495	2665	2665	2665	2665	0
355	20240605	135000	71561495	2665	2665	2665	2665	0
356	20240605	134900	71561495	2665	2665	2665	2665	0
357	20240605	134800	71561495	2665	2665	2665	2665	3
358	20240605	134700	71553500	2665	2665	2665	2665	0
359	20240605	134600	71553500	2665	2665	2665	2665	0
360	20240605	134500	71553500	2665	2665	2665	2665	6
361	20240605	134400	71537510	2665	2655	2665	2655	2
362	20240605	134300	71532190	2650	2650	2650	2650	1
363	20240605	134200	71529540	2640	2640	2650	2640	485
364	20240605	134100	70248650	2640	2645	2645	2640	893
365	20240605	134000	67888140	2650	2650	2650	2650	1114
366	20240605	133900	64936040	2655	2655	2655	2655	60
367	20240605	133800	64776740	2670	2670	2670	2670	0
368	20240605	133700	64776740	2670	2670	2670	2670	0
369	20240605	133600	64776740	2670	2670	2670	2670	12
370	20240605	133500	64744700	2670	2670	2670	2670	22
371	20240605	133400	64685960	2670	2670	2670	2670	0
372	20240605	133300	64685960	2670	2670	2670	2670	0
373	20240605	133200	64685960	2670	2670	2670	2670	0
374	20240605	133100	64685960	2670	2670	2670	2670	0
375	20240605	133000	64685960	2670	2670	2670	2670	0
376	20240605	132900	64685960	2670	2670	2670	2670	0
377	20240605	132800	64685960	2670	2670	2670	2670	0
378	20240605	132700	64685960	2670	2670	2670	2670	0
379	20240605	132600	64685960	2670	2670	2670	2670	75
380	20240605	132500	64485710	2670	2670	2670	2670	0
381	20240605	132400	64485710	2670	2670	2670	2670	0
382	20240605	132300	64485710	2670	2670	2670	2670	0
383	20240605	132200	64485710	2670	2670	2670	2670	0
384	20240605	132100	64485710	2670	2670	2670	2670	0
385	20240605	132000	64485710	2670	2670	2670	2670	1
386	20240605	131900	64483040	2665	2670	2670	2665	4
387	20240605	131800	64472375	2665	2665	2665	2665	723
388	20240605	131700	62545580	2655	2655	2655	2655	61
389	20240605	131600	62383625	2655	2650	2655	2650	966
390	20240605	131500	59821745	2645	2650	2650	2640	2040
391	20240605	131400	54429585	2660	2660	2660	2660	0
392	20240605	131300	54429585	2660	2660	2660	2650	5015
393	20240605	131200	41133240	2690	2690	2690	2690	2
394	20240605	131100	41127860	2675	2655	2675	2655	1001
395	20240605	131000	38464285	2665	2665	2665	2665	0
396	20240605	130900	38464285	2665	2665	2665	2665	1
397	20240605	130800	38461620	2660	2670	2670	2660	2187
398	20240605	130700	32627795	2690	2690	2690	2690	1
399	20240605	130600	32625105	2670	2670	2670	2670	100
400	20240605	130500	32358105	2690	2690	2690	2690	1
401	20240605	130400	32355415	2675	2690	2690	2675	3
402	20240605	130300	32347375	2680	2680	2680	2680	111
403	20240605	130200	32049895	2690	2690	2690	2690	1
404	20240605	130100	32047205	2680	2680	2680	2680	25
405	20240605	130000	31980205	2680	2680	2680	2680	175
406	20240605	125900	31511205	2680	2680	2680	2680	0
407	20240605	125800	31511205	2680	2680	2680	2680	0
408	20240605	125700	31511205	2680	2680	2680	2680	0
409	20240605	125600	31511205	2680	2680	2680	2680	0
410	20240605	125500	31511205	2680	2680	2680	2680	0
411	20240605	125400	31511205	2680	2680	2680	2680	0
412	20240605	125300	31511205	2680	2680	2680	2680	0
413	20240605	125200	31511205	2680	2680	2680	2680	0
414	20240605	125100	31511205	2680	2680	2680	2680	0
415	20240605	125000	31511205	2680	2680	2680	2680	1
416	20240605	124900	31508525	2675	2675	2675	2675	0
417	20240605	124800	31508525	2675	2675	2675	2675	0
418	20240605	124700	31508525	2675	2675	2675	2675	0
419	20240605	124600	31508525	2675	2675	2675	2675	0
420	20240605	124500	31508525	2675	2675	2675	2675	0
421	20240605	124400	31508525	2675	2675	2675	2675	74
422	20240605	124300	31310575	2695	2695	2695	2695	0
423	20240605	124200	31310575	2695	2695	2695	2695	0
424	20240605	124100	31310575	2695	2695	2695	2695	0
425	20240605	124000	31310575	2695	2695	2695	2695	0
426	20240605	123900	31310575	2695	2695	2695	2695	0
427	20240605	123800	31310575	2695	2695	2695	2695	0
428	20240605	123700	31310575	2695	2695	2695	2695	0
429	20240605	123600	31310575	2695	2695	2695	2695	1
430	20240605	123500	31307880	2675	2675	2675	2675	307
431	20240605	123400	30486655	2675	2670	2675	2670	313
432	20240605	123300	29650875	2680	2680	2680	2680	0
433	20240605	123200	29650875	2680	2675	2680	2670	254
434	20240605	123100	28971615	2695	2695	2695	2675	102
435	20240605	123000	28698725	2675	2675	2675	2675	0
436	20240605	122900	28698725	2675	2680	2680	2675	14
437	20240605	122800	28661270	2695	2680	2695	2675	385
438	20240605	122700	27629515	2695	2695	2695	2695	0
439	20240605	122600	27629515	2695	2695	2695	2695	0
440	20240605	122500	27629515	2695	2695	2695	2695	0
441	20240605	122400	27629515	2695	2695	2695	2695	1
442	20240605	122300	27626820	2680	2680	2680	2680	0
443	20240605	122200	27626820	2680	2680	2680	2680	0
444	20240605	122100	27626820	2680	2680	2680	2680	0
445	20240605	122000	27626820	2680	2680	2680	2680	0
446	20240605	121900	27626820	2680	2680	2680	2680	158
447	20240605	121800	27203380	2680	2680	2680	2680	252
448	20240605	121700	26528020	2680	2680	2680	2680	0
449	20240605	121600	26528020	2680	2695	2695	2680	63
450	20240605	121500	26359045	2695	2695	2695	2695	0
451	20240605	121400	26359045	2695	2695	2695	2695	0
452	20240605	121300	26359045	2695	2695	2695	2695	0
453	20240605	121200	26359045	2695	2695	2695	2695	0
454	20240605	121100	26359045	2695	2680	2695	2680	32
455	20240605	121000	26273270	2695	2695	2695	2695	0
456	20240605	120900	26273270	2695	2695	2695	2695	0
457	20240605	120800	26273270	2695	2695	2695	2695	0
458	20240605	120700	26273270	2695	2695	2695	2695	0
459	20240605	120600	26273270	2695	2695	2695	2695	0
460	20240605	120500	26273270	2695	2695	2695	2695	0
461	20240605	120400	26273270	2695	2695	2695	2695	0
462	20240605	120300	26273270	2695	2695	2695	2695	0
463	20240605	120200	26273270	2695	2695	2695	2695	0
464	20240605	120100	26273270	2695	2695	2695	2695	50
465	20240605	120000	26138520	2695	2695	2695	2695	0
466	20240605	115900	26138520	2695	2695	2695	2695	0
467	20240605	115800	26138520	2695	2695	2695	2695	0
468	20240605	115700	26138520	2695	2695	2695	2695	0
469	20240605	115600	26138520	2695	2695	2695	2695	0
470	20240605	115500	26138520	2695	2695	2695	2695	0
471	20240605	115400	26138520	2695	2695	2695	2695	0
472	20240605	115300	26138520	2695	2695	2695	2695	0
473	20240605	115200	26138520	2695	2695	2695	2695	0
474	20240605	115100	26138520	2695	2695	2695	2695	0
475	20240605	115000	26138520	2695	2695	2695	2695	0
476	20240605	114900	26138520	2695	2695	2695	2695	0
477	20240605	114800	26138520	2695	2695	2695	2695	0
478	20240605	114700	26138520	2695	2695	2695	2695	0
479	20240605	114600	26138520	2695	2695	2695	2695	0
480	20240605	114500	26138520	2695	2695	2695	2695	0
481	20240605	114400	26138520	2695	2695	2695	2695	1
482	20240605	114300	26135825	2680	2680	2680	2680	0
483	20240605	114200	26135825	2680	2680	2680	2680	0
484	20240605	114100	26135825	2680	2680	2680	2680	200
485	20240605	114000	25599825	2680	2680	2680	2680	0
486	20240605	113900	25599825	2680	2680	2680	2680	0
487	20240605	113800	25599825	2680	2680	2680	2680	0
488	20240605	113700	25599825	2680	2680	2680	2680	0
489	20240605	113600	25599825	2680	2680	2680	2680	0
490	20240605	113500	25599825	2680	2680	2680	2680	14
491	20240605	113400	25562305	2695	2695	2695	2695	0
492	20240605	113300	25562305	2695	2695	2695	2695	0
493	20240605	113200	25562305	2695	2695	2695	2695	1
494	20240605	113100	25559610	2685	2685	2685	2685	0
495	20240605	113000	25559610	2685	2685	2685	2685	50
496	20240605	112900	25425360	2695	2695	2695	2695	0
497	20240605	112800	25425360	2695	2685	2695	2685	21
498	20240605	112700	25368965	2685	2685	2685	2685	0
499	20240605	112600	25368965	2685	2685	2685	2685	273
500	20240605	112500	24635960	2685	2685	2685	2685	0
501	20240605	112400	24635960	2685	2685	2685	2685	0
502	20240605	112300	24635960	2685	2685	2685	2685	0
503	20240605	112200	24635960	2685	2685	2685	2685	0
504	20240605	112100	24635960	2685	2685	2685	2685	3
505	20240605	112000	24627905	2685	2685	2685	2685	10
506	20240605	111900	24601055	2685	2685	2685	2685	0
507	20240605	111800	24601055	2685	2685	2685	2685	0
508	20240605	111700	24601055	2685	2685	2685	2685	0
509	20240605	111600	24601055	2685	2680	2685	2675	109
510	20240605	111500	24308920	2685	2685	2685	2685	0
511	20240605	111400	24308920	2685	2685	2685	2685	0
512	20240605	111300	24308920	2685	2685	2685	2685	1
513	20240605	111200	24306235	2680	2680	2680	2680	0
514	20240605	111100	24306235	2680	2680	2680	2680	0
515	20240605	111000	24306235	2680	2680	2680	2680	0
516	20240605	110900	24306235	2680	2680	2680	2680	4
517	20240605	110800	24295515	2685	2685	2685	2685	0
518	20240605	110700	24295515	2685	2685	2685	2685	0
519	20240605	110600	24295515	2685	2685	2685	2685	0
520	20240605	110500	24295515	2685	2685	2685	2685	0
521	20240605	110400	24295515	2685	2685	2685	2685	0
522	20240605	110300	24295515	2685	2685	2685	2685	0
523	20240605	110200	24295515	2685	2680	2685	2680	2
524	20240605	110100	24290150	2685	2685	2685	2685	0
525	20240605	110000	24290150	2685	2685	2685	2685	0
526	20240605	105900	24290150	2685	2685	2685	2685	0
527	20240605	105800	24290150	2685	2685	2685	2685	0
528	20240605	105700	24290150	2685	2685	2685	2685	0
529	20240605	105600	24290150	2685	2685	2685	2685	0
530	20240605	105500	24290150	2685	2685	2685	2685	0
531	20240605	105400	24290150	2685	2685	2685	2685	0
532	20240605	105300	24290150	2685	2685	2685	2685	0
533	20240605	105200	24290150	2685	2685	2685	2685	1
534	20240605	105100	24287465	2675	2680	2680	2675	545
535	20240605	105000	22829035	2685	2685	2685	2685	80
536	20240605	104900	22614235	2685	2685	2685	2685	0
537	20240605	104800	22614235	2685	2685	2685	2685	0
538	20240605	104700	22614235	2685	2685	2685	2685	50
539	20240605	104600	22479985	2685	2685	2685	2685	0
540	20240605	104500	22479985	2685	2685	2685	2685	0
541	20240605	104400	22479985	2685	2685	2685	2685	0
542	20240605	104300	22479985	2685	2685	2685	2685	0
543	20240605	104200	22479985	2685	2685	2685	2685	0
544	20240605	104100	22479985	2685	2685	2685	2685	100
545	20240605	104000	22211485	2685	2685	2685	2685	0
546	20240605	103900	22211485	2685	2685	2685	2685	0
547	20240605	103800	22211485	2685	2685	2685	2685	0
548	20240605	103700	22211485	2685	2685	2685	2685	0
549	20240605	103600	22211485	2685	2685	2685	2685	0
550	20240605	103500	22211485	2685	2685	2685	2685	10
551	20240605	103400	22184635	2685	2685	2685	2685	0
552	20240605	103300	22184635	2685	2685	2685	2685	0
553	20240605	103200	22184635	2685	2685	2685	2685	0
554	20240605	103100	22184635	2685	2685	2685	2685	0
555	20240605	103000	22184635	2685	2685	2685	2685	0
556	20240605	102900	22184635	2685	2685	2685	2685	0
557	20240605	102800	22184635	2685	2685	2685	2685	0
558	20240605	102700	22184635	2685	2685	2685	2685	0
559	20240605	102600	22184635	2685	2685	2685	2685	0
560	20240605	102500	22184635	2685	2685	2685	2685	0
561	20240605	102400	22184635	2685	2685	2685	2685	0
562	20240605	102300	22184635	2685	2685	2685	2685	0
563	20240605	102200	22184635	2685	2685	2685	2685	2
564	20240605	102100	22179265	2685	2685	2685	2685	0
565	20240605	102000	22179265	2685	2685	2685	2685	0
566	20240605	101900	22179265	2685	2685	2685	2685	0
567	20240605	101800	22179265	2685	2685	2685	2685	0
568	20240605	101700	22179265	2685	2685	2685	2685	0
569	20240605	101600	22179265	2685	2685	2685	2685	0
570	20240605	101500	22179265	2685	2685	2685	2685	0
571	20240605	101400	22179265	2685	2680	2685	2680	10
572	20240605	101300	22152460	2685	2685	2685	2685	0
573	20240605	101200	22152460	2685	2675	2685	2675	347
574	20240605	101100	21224225	2665	2665	2665	2665	0
575	20240605	101000	21224225	2665	2665	2665	2665	1
576	20240605	100900	21221560	2680	2680	2680	2680	0
577	20240605	100800	21221560	2680	2680	2680	2680	3
578	20240605	100700	21213520	2680	2660	2680	2660	31
579	20240605	100600	21131040	2680	2680	2680	2680	0
580	20240605	100500	21131040	2680	2680	2680	2680	0
581	20240605	100400	21131040	2680	2680	2680	2680	1
582	20240605	100300	21128360	2675	2675	2675	2675	10
583	20240605	100200	21101610	2680	2680	2680	2680	5
584	20240605	100100	21088210	2680	2680	2680	2680	1
585	20240605	100000	21085530	2660	2660	2660	2660	38
586	20240605	095900	20984450	2680	2680	2680	2680	0
587	20240605	095800	20984450	2680	2680	2680	2680	0
588	20240605	095700	20984450	2680	2680	2680	2680	2
589	20240605	095600	20979090	2660	2680	2680	2660	350
590	20240605	095500	20046665	2680	2680	2680	2680	3
591	20240605	095400	20038625	2665	2665	2665	2665	23
592	20240605	095300	19977330	2665	2665	2665	2665	212
593	20240605	095200	19412350	2680	2680	2680	2680	0
594	20240605	095100	19412350	2680	2680	2680	2670	19
595	20240605	095000	19361580	2680	2680	2680	2680	0
596	20240605	094900	19361580	2680	2680	2680	2680	0
597	20240605	094800	19361580	2680	2680	2680	2680	0
598	20240605	094700	19361580	2680	2680	2680	2680	0
599	20240605	094600	19361580	2680	2680	2680	2680	0
600	20240605	094500	19361580	2680	2680	2680	2680	0
601	20240605	094400	19361580	2680	2680	2680	2680	1
602	20240605	094300	19358900	2660	2660	2660	2660	495
603	20240605	094200	18042200	2680	2680	2680	2680	0
604	20240605	094100	18042200	2680	2680	2680	2680	0
605	20240605	094000	18042200	2680	2680	2680	2680	0
606	20240605	093900	18042200	2680	2680	2680	2680	0
607	20240605	093800	18042200	2680	2680	2680	2680	7
608	20240605	093700	18023440	2680	2680	2680	2680	0
609	20240605	093600	18023440	2680	2680	2680	2680	0
610	20240605	093500	18023440	2680	2680	2680	2680	1
611	20240605	093400	18020760	2670	2670	2670	2670	3
612	20240605	093300	18012750	2685	2685	2685	2685	7
613	20240605	093200	17993955	2685	2665	2690	2665	1043
614	20240605	093100	15207720	2660	2660	2660	2660	37
615	20240605	093000	15109300	2655	2655	2655	2655	0
616	20240605	092900	15109300	2655	2670	2670	2650	1963
617	20240605	092800	9894620	2675	2675	2675	2675	1
618	20240605	092700	9891945	2675	2675	2675	2675	2
619	20240605	092600	9886595	2690	2690	2690	2690	0
620	20240605	092500	9886595	2690	2690	2690	2690	0
621	20240605	092400	9886595	2690	2690	2690	2690	100
622	20240605	092300	9617595	2695	2695	2695	2695	0
623	20240605	092200	9617595	2695	2695	2695	2695	0
624	20240605	092100	9617595	2695	2680	2695	2680	12
625	20240605	092000	9585320	2695	2670	2695	2670	3
626	20240605	091900	9577260	2690	2670	2690	2670	1000
627	20240605	091800	6887780	2690	2670	2690	2670	4
628	20240605	091700	6877060	2675	2670	2675	2670	2
629	20240605	091600	6871715	2665	2665	2665	2665	457
630	20240605	091500	5653810	2690	2680	2695	2670	337
631	20240605	091400	4750115	2670	2670	2670	2670	140
632	20240605	091300	4376315	2665	2665	2665	2665	1
633	20240605	091200	4373650	2670	2670	2670	2670	10
634	20240605	091100	4346950	2670	2670	2670	2670	203
635	20240605	091000	3804940	2670	2670	2670	2670	100
636	20240605	090900	3537940	2670	2670	2670	2670	28
637	20240605	090800	3463180	2675	2670	2675	2665	202
638	20240605	090700	2924045	2680	2685	2685	2680	143
639	20240605	090600	2540795	2690	2690	2690	2690	0
640	20240605	090500	2540795	2690	2690	2690	2680	504
641	20240605	090400	1189615	2690	2690	2690	2690	0
642	20240605	090300	1189615	2690	2690	2690	2690	123
643	20240605	090200	858745	2690	2690	2690	2690	29
644	20240605	090100	780735	2680	2680	2680	2680	0
645	20240605	090000	780735	2680	2685	2685	2680	291