KissMeData/017000/min/candle-20240603.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240603	190300	127883395	2830	2830	2830	2830	3487
3	20240603	190200	127883395	2830	2830	2830	2830	0
4	20240603	190100	127883395	2830	2830	2830	2830	0
5	20240603	190000	127883395	2830	2830	2830	2830	0
6	20240603	185900	127883395	2830	2830	2830	2830	0
7	20240603	185800	127883395	2830	2830	2830	2830	0
8	20240603	185700	127883395	2830	2830	2830	2830	0
9	20240603	185600	127883395	2830	2830	2830	2830	0
10	20240603	185500	127883395	2830	2830	2830	2830	0
11	20240603	185400	127883395	2830	2830	2830	2830	0
12	20240603	185300	127883395	2830	2830	2830	2830	0
13	20240603	185200	127883395	2830	2830	2830	2830	0
14	20240603	185100	127883395	2830	2830	2830	2830	0
15	20240603	185000	127883395	2830	2830	2830	2830	0
16	20240603	184900	127883395	2830	2830	2830	2830	0
17	20240603	184800	127883395	2830	2830	2830	2830	0
18	20240603	184700	127883395	2830	2830	2830	2830	0
19	20240603	184600	127883395	2830	2830	2830	2830	0
20	20240603	184500	127883395	2830	2830	2830	2830	0
21	20240603	184400	127883395	2830	2830	2830	2830	0
22	20240603	184300	127883395	2830	2830	2830	2830	0
23	20240603	184200	127883395	2830	2830	2830	2830	0
24	20240603	184100	127883395	2830	2830	2830	2830	0
25	20240603	184000	127883395	2830	2830	2830	2830	0
26	20240603	183900	127883395	2830	2830	2830	2830	0
27	20240603	183800	127883395	2830	2830	2830	2830	0
28	20240603	183700	127883395	2830	2830	2830	2830	0
29	20240603	183600	127883395	2830	2830	2830	2830	0
30	20240603	183500	127883395	2830	2830	2830	2830	0
31	20240603	183400	127883395	2830	2830	2830	2830	0
32	20240603	183300	127883395	2830	2830	2830	2830	3487
33	20240603	183200	127883395	2830	2830	2830	2830	0
34	20240603	183100	127883395	2830	2830	2830	2830	0
35	20240603	183000	127883395	2830	2830	2830	2830	0
36	20240603	182900	127883395	2830	2830	2830	2830	0
37	20240603	182800	127883395	2830	2830	2830	2830	0
38	20240603	182700	127883395	2830	2830	2830	2830	0
39	20240603	182600	127883395	2830	2830	2830	2830	0
40	20240603	182500	127883395	2830	2830	2830	2830	0
41	20240603	182400	127883395	2830	2830	2830	2830	0
42	20240603	182300	127883395	2830	2830	2830	2830	0
43	20240603	182200	127883395	2830	2830	2830	2830	0
44	20240603	182100	127883395	2830	2830	2830	2830	0
45	20240603	182000	127883395	2830	2830	2830	2830	0
46	20240603	181900	127883395	2830	2830	2830	2830	0
47	20240603	181800	127883395	2830	2830	2830	2830	0
48	20240603	181700	127883395	2830	2830	2830	2830	0
49	20240603	181600	127883395	2830	2830	2830	2830	0
50	20240603	181500	127883395	2830	2830	2830	2830	0
51	20240603	181400	127883395	2830	2830	2830	2830	0
52	20240603	181300	127883395	2830	2830	2830	2830	0
53	20240603	181200	127883395	2830	2830	2830	2830	0
54	20240603	181100	127883395	2830	2830	2830	2830	0
55	20240603	181000	127883395	2830	2830	2830	2830	0
56	20240603	180900	127883395	2830	2830	2830	2830	0
57	20240603	180800	127883395	2830	2830	2830	2830	0
58	20240603	180700	127883395	2830	2830	2830	2830	0
59	20240603	180600	127883395	2830	2830	2830	2830	0
60	20240603	180500	127883395	2830	2830	2830	2830	0
61	20240603	180400	127883395	2830	2830	2830	2830	0
62	20240603	180300	127883395	2830	2830	2830	2830	3487
63	20240603	180200	127883395	2830	2830	2830	2830	0
64	20240603	180100	127883395	2830	2830	2830	2830	0
65	20240603	180000	127883395	2830	2830	2830	2830	0
66	20240603	175900	127883395	2830	2830	2830	2830	0
67	20240603	175800	127883395	2830	2830	2830	2830	0
68	20240603	175700	127883395	2830	2830	2830	2830	0
69	20240603	175600	127883395	2830	2830	2830	2830	0
70	20240603	175500	127883395	2830	2830	2830	2830	0
71	20240603	175400	127883395	2830	2830	2830	2830	0
72	20240603	175300	127883395	2830	2830	2830	2830	0
73	20240603	175200	127883395	2830	2830	2830	2830	0
74	20240603	175100	127883395	2830	2830	2830	2830	0
75	20240603	175000	127883395	2830	2830	2830	2830	0
76	20240603	174900	127883395	2830	2830	2830	2830	0
77	20240603	174800	127883395	2830	2830	2830	2830	0
78	20240603	174700	127883395	2830	2830	2830	2830	0
79	20240603	174600	127883395	2830	2830	2830	2830	0
80	20240603	174500	127883395	2830	2830	2830	2830	0
81	20240603	174400	127883395	2830	2830	2830	2830	0
82	20240603	174300	127883395	2830	2830	2830	2830	0
83	20240603	174200	127883395	2830	2830	2830	2830	0
84	20240603	174100	127883395	2830	2830	2830	2830	0
85	20240603	174000	127883395	2830	2830	2830	2830	0
86	20240603	173900	127883395	2830	2830	2830	2830	0
87	20240603	173800	127883395	2830	2830	2830	2830	0
88	20240603	173700	127883395	2830	2830	2830	2830	0
89	20240603	173600	127883395	2830	2830	2830	2830	0
90	20240603	173500	127883395	2830	2830	2830	2830	0
91	20240603	173400	127883395	2830	2830	2830	2830	0
92	20240603	173300	127883395	2830	2830	2830	2830	3487
93	20240603	173200	127883395	2830	2830	2830	2830	0
94	20240603	173100	127883395	2830	2830	2830	2830	0
95	20240603	173000	127883395	2830	2830	2830	2830	0
96	20240603	172900	127883395	2830	2830	2830	2830	0
97	20240603	172800	127883395	2830	2830	2830	2830	0
98	20240603	172700	127883395	2830	2830	2830	2830	0
99	20240603	172600	127883395	2830	2830	2830	2830	0
100	20240603	172500	127883395	2830	2830	2830	2830	0
101	20240603	172400	127883395	2830	2830	2830	2830	0
102	20240603	172300	127883395	2830	2830	2830	2830	0
103	20240603	172200	127883395	2830	2830	2830	2830	0
104	20240603	172100	127883395	2830	2830	2830	2830	0
105	20240603	172000	127883395	2830	2830	2830	2830	0
106	20240603	171900	127883395	2830	2830	2830	2830	0
107	20240603	171800	127883395	2830	2830	2830	2830	0
108	20240603	171700	127883395	2830	2830	2830	2830	0
109	20240603	171600	127883395	2830	2830	2830	2830	0
110	20240603	171500	127883395	2830	2830	2830	2830	0
111	20240603	171400	127883395	2830	2830	2830	2830	0
112	20240603	171300	127883395	2830	2830	2830	2830	0
113	20240603	171200	127883395	2830	2830	2830	2830	0
114	20240603	171100	127883395	2830	2830	2830	2830	0
115	20240603	171000	127883395	2830	2830	2830	2830	0
116	20240603	170900	127883395	2830	2830	2830	2830	0
117	20240603	170800	127883395	2830	2830	2830	2830	0
118	20240603	170700	127883395	2830	2830	2830	2830	0
119	20240603	170600	127883395	2830	2830	2830	2830	0
120	20240603	170500	127883395	2830	2830	2830	2830	0
121	20240603	170400	127883395	2830	2830	2830	2830	0
122	20240603	170300	127883395	2830	2830	2830	2830	3487
123	20240603	170200	127883395	2830	2830	2830	2830	0
124	20240603	170100	127883395	2830	2830	2830	2830	0
125	20240603	170000	127883395	2830	2830	2830	2830	0
126	20240603	165900	127883395	2830	2830	2830	2830	0
127	20240603	165800	127883395	2830	2830	2830	2830	0
128	20240603	165700	127883395	2830	2830	2830	2830	0
129	20240603	165600	127883395	2830	2830	2830	2830	0
130	20240603	165500	127883395	2830	2830	2830	2830	0
131	20240603	165400	127883395	2830	2830	2830	2830	0
132	20240603	165300	127883395	2830	2830	2830	2830	0
133	20240603	165200	127883395	2830	2830	2830	2830	0
134	20240603	165100	127883395	2830	2830	2830	2830	0
135	20240603	165000	127883395	2830	2830	2830	2830	0
136	20240603	164900	127883395	2830	2830	2830	2830	0
137	20240603	164800	127883395	2830	2830	2830	2830	0
138	20240603	164700	127883395	2830	2830	2830	2830	0
139	20240603	164600	127883395	2830	2830	2830	2830	0
140	20240603	164500	127883395	2830	2830	2830	2830	0
141	20240603	164400	127883395	2830	2830	2830	2830	0
142	20240603	164300	127883395	2830	2830	2830	2830	0
143	20240603	164200	127883395	2830	2830	2830	2830	0
144	20240603	164100	127883395	2830	2830	2830	2830	0
145	20240603	164000	127883395	2830	2830	2830	2830	0
146	20240603	163900	127883395	2830	2830	2830	2830	0
147	20240603	163800	127883395	2830	2830	2830	2830	0
148	20240603	163700	127883395	2830	2830	2830	2830	0
149	20240603	163600	127883395	2830	2830	2830	2830	0
150	20240603	163500	127883395	2830	2830	2830	2830	0
151	20240603	163400	127883395	2830	2830	2830	2830	0
152	20240603	163300	127883395	2830	2830	2830	2830	3487
153	20240603	163200	127883395	2830	2830	2830	2830	0
154	20240603	163100	127883395	2830	2830	2830	2830	0
155	20240603	163000	127883395	2830	2830	2830	2830	0
156	20240603	162900	127883395	2830	2830	2830	2830	0
157	20240603	162800	127883395	2830	2830	2830	2830	0
158	20240603	162700	127883395	2830	2830	2830	2830	0
159	20240603	162600	127883395	2830	2830	2830	2830	0
160	20240603	162500	127883395	2830	2830	2830	2830	0
161	20240603	162400	127883395	2830	2830	2830	2830	0
162	20240603	162300	127883395	2830	2830	2830	2830	0
163	20240603	162200	127883395	2830	2830	2830	2830	0
164	20240603	162100	127883395	2830	2830	2830	2830	0
165	20240603	162000	127883395	2830	2830	2830	2830	0
166	20240603	161900	127883395	2830	2830	2830	2830	0
167	20240603	161800	127883395	2830	2830	2830	2830	0
168	20240603	161700	127883395	2830	2830	2830	2830	0
169	20240603	161600	127883395	2830	2830	2830	2830	0
170	20240603	161500	127883395	2830	2830	2830	2830	0
171	20240603	161400	127883395	2830	2830	2830	2830	0
172	20240603	161300	127883395	2830	2830	2830	2830	0
173	20240603	161200	127883395	2830	2830	2830	2830	0
174	20240603	161100	127883395	2830	2830	2830	2830	0
175	20240603	161000	127883395	2830	2830	2830	2830	0
176	20240603	160900	127883395	2830	2830	2830	2830	0
177	20240603	160800	127883395	2830	2830	2830	2830	0
178	20240603	160700	127883395	2830	2830	2830	2830	0
179	20240603	160600	127883395	2830	2830	2830	2830	0
180	20240603	160500	127883395	2830	2830	2830	2830	0
181	20240603	160400	127883395	2830	2830	2830	2830	0
182	20240603	160300	127883395	2830	2830	2830	2830	3487
183	20240603	160200	127883395	2830	2830	2830	2830	0
184	20240603	160100	127883395	2830	2830	2830	2830	0
185	20240603	160000	127883395	2830	2830	2830	2830	0
186	20240603	155900	127883395	2830	2830	2830	2830	0
187	20240603	155800	127883395	2830	2830	2830	2830	0
188	20240603	155700	127883395	2830	2830	2830	2830	0
189	20240603	155600	127883395	2830	2830	2830	2830	0
190	20240603	155500	127883395	2830	2830	2830	2830	0
191	20240603	155400	127883395	2830	2830	2830	2830	0
192	20240603	155300	127883395	2830	2830	2830	2830	0
193	20240603	155200	127883395	2830	2830	2830	2830	0
194	20240603	155100	127883395	2830	2830	2830	2830	0
195	20240603	155000	127883395	2830	2830	2830	2830	0
196	20240603	154900	127883395	2830	2830	2830	2830	0
197	20240603	154800	127883395	2830	2830	2830	2830	0
198	20240603	154700	127883395	2830	2830	2830	2830	0
199	20240603	154600	127883395	2830	2830	2830	2830	0
200	20240603	154500	127883395	2830	2830	2830	2830	0
201	20240603	154400	127883395	2830	2830	2830	2830	0
202	20240603	154300	127883395	2830	2830	2830	2830	0
203	20240603	154200	127883395	2830	2830	2830	2830	0
204	20240603	154100	127883395	2830	2830	2830	2830	0
205	20240603	154000	127883395	2830	2830	2830	2830	0
206	20240603	153900	127883395	2830	2830	2830	2830	0
207	20240603	153800	127883395	2830	2830	2830	2830	0
208	20240603	153700	127883395	2830	2830	2830	2830	0
209	20240603	153600	127883395	2830	2830	2830	2830	0
210	20240603	153500	127883395	2830	2830	2830	2830	0
211	20240603	153400	127883395	2830	2830	2830	2830	0
212	20240603	153300	127883395	2830	2830	2830	2830	3487
213	20240603	153200	127883395	2830	2830	2830	2830	0
214	20240603	153100	127883395	2830	2830	2830	2830	0
215	20240603	153000	127883395	2830	2830	2830	2830	3487
216	20240603	152900	118015185	2835	2835	2835	2835	0
217	20240603	152800	118015185	2835	2835	2835	2835	0
218	20240603	152700	118015185	2835	2835	2835	2835	0
219	20240603	152600	118015185	2835	2835	2835	2835	0
220	20240603	152500	118015185	2835	2835	2835	2835	0
221	20240603	152400	118015185	2835	2835	2835	2835	0
222	20240603	152300	118015185	2835	2835	2835	2835	0
223	20240603	152200	118015185	2835	2835	2835	2835	0
224	20240603	152100	118015185	2835	2835	2835	2835	0
225	20240603	152000	118015185	2835	2835	2835	2835	0
226	20240603	151900	118015185	2835	2860	2860	2835	276
227	20240603	151800	117226450	2860	2955	2955	2800	12670
228	20240603	151700	81092755	2960	2960	2960	2960	7
229	20240603	151600	81072035	2955	2955	2955	2955	0
230	20240603	151500	81072035	2955	2955	2955	2955	0
231	20240603	151400	81072035	2955	2955	2955	2955	0
232	20240603	151300	81072035	2955	2955	2955	2955	1
233	20240603	151200	81069080	2955	2955	2955	2955	50
234	20240603	151100	80921330	2955	2955	2955	2955	0
235	20240603	151000	80921330	2955	2955	2955	2955	158
236	20240603	150900	80454440	2960	2960	2960	2960	40
237	20240603	150800	80336040	2960	2960	2960	2960	0
238	20240603	150700	80336040	2960	2960	2960	2960	0
239	20240603	150600	80336040	2960	2960	2960	2960	0
240	20240603	150500	80336040	2960	2960	2960	2960	34
241	20240603	150400	80235400	2960	2960	2960	2960	19
242	20240603	150300	80179160	2960	2960	2960	2960	200
243	20240603	150200	79587160	2960	2960	2960	2960	66
244	20240603	150100	79391800	2955	2955	2955	2955	535
245	20240603	150000	77810875	2955	2955	2955	2955	494
246	20240603	145900	76351105	2950	2950	2950	2950	0
247	20240603	145800	76351105	2950	2950	2950	2950	16
248	20240603	145700	76303905	2950	2950	2950	2950	0
249	20240603	145600	76303905	2950	2950	2950	2950	0
250	20240603	145500	76303905	2950	2955	2955	2950	8
251	20240603	145400	76280300	2950	2950	2950	2950	0
252	20240603	145300	76280300	2950	2950	2950	2950	0
253	20240603	145200	76280300	2950	2950	2950	2950	50
254	20240603	145100	76132800	2955	2955	2955	2955	60
255	20240603	145000	75955500	2955	2955	2955	2955	0
256	20240603	144900	75955500	2955	2955	2955	2955	1
257	20240603	144800	75952545	2945	2945	2945	2945	0
258	20240603	144700	75952545	2945	2945	2945	2945	0
259	20240603	144600	75952545	2945	2945	2945	2945	0
260	20240603	144500	75952545	2945	2945	2945	2945	0
261	20240603	144400	75952545	2945	2945	2945	2945	0
262	20240603	144300	75952545	2945	2945	2945	2945	0
263	20240603	144200	75952545	2945	2945	2945	2945	25
264	20240603	144100	75878920	2950	2950	2950	2950	67
265	20240603	144000	75681270	2950	2950	2950	2950	51
266	20240603	143900	75530820	2950	2950	2950	2950	1
267	20240603	143800	75527870	2955	2955	2955	2955	9
268	20240603	143700	75501275	2955	2955	2955	2955	0
269	20240603	143600	75501275	2955	2955	2955	2955	0
270	20240603	143500	75501275	2955	2955	2955	2955	0
271	20240603	143400	75501275	2955	2955	2955	2955	0
272	20240603	143300	75501275	2955	2955	2955	2955	0
273	20240603	143200	75501275	2955	2955	2955	2955	0
274	20240603	143100	75501275	2955	2950	2955	2950	3
275	20240603	143000	75492420	2950	2950	2950	2950	0
276	20240603	142900	75492420	2950	2950	2950	2950	0
277	20240603	142800	75492420	2950	2950	2950	2950	0
278	20240603	142700	75492420	2950	2950	2950	2950	109
279	20240603	142600	75170870	2955	2955	2955	2955	0
280	20240603	142500	75170870	2955	2955	2955	2955	0
281	20240603	142400	75170870	2955	2955	2955	2955	0
282	20240603	142300	75170870	2955	2955	2955	2955	0
283	20240603	142200	75170870	2955	2955	2955	2955	0
284	20240603	142100	75170870	2955	2955	2955	2955	1
285	20240603	142000	75167915	2955	2950	2955	2950	636
286	20240603	141900	73291385	2945	2945	2945	2945	0
287	20240603	141800	73291385	2945	2945	2945	2945	0
288	20240603	141700	73291385	2945	2945	2945	2945	0
289	20240603	141600	73291385	2945	2945	2945	2945	0
290	20240603	141500	73291385	2945	2945	2945	2945	199
291	20240603	141400	72705330	2945	2945	2945	2940	421
292	20240603	141300	71467470	2945	2945	2945	2945	0
293	20240603	141200	71467470	2945	2945	2945	2940	254
294	20240603	141100	70719450	2945	2945	2945	2945	0
295	20240603	141000	70719450	2945	2945	2945	2945	0
296	20240603	140900	70719450	2945	2945	2945	2945	0
297	20240603	140800	70719450	2945	2945	2945	2945	1
298	20240603	140700	70716505	2940	2940	2940	2940	497
299	20240603	140600	69255325	2945	2945	2945	2945	0
300	20240603	140500	69255325	2945	2945	2945	2945	0
301	20240603	140400	69255325	2945	2945	2945	2945	0
302	20240603	140300	69255325	2945	2945	2945	2945	0
303	20240603	140200	69255325	2945	2945	2945	2945	0
304	20240603	140100	69255325	2945	2945	2945	2945	0
305	20240603	140000	69255325	2945	2945	2945	2945	51
306	20240603	135900	69105130	2945	2945	2945	2945	0
307	20240603	135800	69105130	2945	2935	2945	2935	101
308	20240603	135700	68808685	2935	2935	2935	2935	0
309	20240603	135600	68808685	2935	2935	2935	2935	0
310	20240603	135500	68808685	2935	2935	2935	2935	0
311	20240603	135400	68808685	2935	2935	2935	2935	0
312	20240603	135300	68808685	2935	2935	2935	2935	32
313	20240603	135200	68714765	2945	2945	2945	2945	0
314	20240603	135100	68714765	2945	2945	2945	2945	0
315	20240603	135000	68714765	2945	2945	2945	2945	0
316	20240603	134900	68714765	2945	2945	2945	2945	0
317	20240603	134800	68714765	2945	2945	2945	2945	0
318	20240603	134700	68714765	2945	2945	2945	2945	0
319	20240603	134600	68714765	2945	2945	2945	2945	0
320	20240603	134500	68714765	2945	2945	2945	2945	0
321	20240603	134400	68714765	2945	2945	2945	2945	0
322	20240603	134300	68714765	2945	2945	2945	2945	0
323	20240603	134200	68714765	2945	2945	2945	2945	0
324	20240603	134100	68714765	2945	2945	2945	2945	0
325	20240603	134000	68714765	2945	2945	2945	2945	51
326	20240603	133900	68564570	2945	2945	2945	2945	0
327	20240603	133800	68564570	2945	2945	2945	2945	58
328	20240603	133700	68393760	2945	2945	2945	2945	4
329	20240603	133600	68381980	2935	2935	2935	2935	0
330	20240603	133500	68381980	2935	2935	2935	2935	0
331	20240603	133400	68381980	2935	2935	2935	2935	100
332	20240603	133300	68088480	2940	2940	2940	2940	0
333	20240603	133200	68088480	2940	2940	2940	2940	443
334	20240603	133100	66786060	2940	2940	2940	2940	0
335	20240603	133000	66786060	2940	2940	2940	2940	0
336	20240603	132900	66786060	2940	2940	2940	2940	0
337	20240603	132800	66786060	2940	2940	2940	2940	0
338	20240603	132700	66786060	2940	2940	2940	2940	0
339	20240603	132600	66786060	2940	2940	2940	2940	0
340	20240603	132500	66786060	2940	2940	2940	2940	0
341	20240603	132400	66786060	2940	2940	2940	2940	0
342	20240603	132300	66786060	2940	2940	2940	2940	0
343	20240603	132200	66786060	2940	2940	2940	2940	0
344	20240603	132100	66786060	2940	2940	2940	2940	0
345	20240603	132000	66786060	2940	2940	2940	2940	51
346	20240603	131900	66636120	2940	2940	2940	2940	0
347	20240603	131800	66636120	2940	2940	2940	2940	0
348	20240603	131700	66636120	2940	2940	2940	2940	0
349	20240603	131600	66636120	2940	2940	2940	2940	0
350	20240603	131500	66636120	2940	2940	2940	2940	0
351	20240603	131400	66636120	2940	2940	2940	2940	0
352	20240603	131300	66636120	2940	2940	2940	2940	0
353	20240603	131200	66636120	2940	2940	2940	2940	277
354	20240603	131100	65821740	2935	2935	2935	2935	200
355	20240603	131000	65234740	2940	2940	2940	2940	0
356	20240603	130900	65234740	2940	2940	2940	2940	0
357	20240603	130800	65234740	2940	2940	2940	2940	0
358	20240603	130700	65234740	2940	2940	2940	2940	0
359	20240603	130600	65234740	2940	2940	2940	2940	0
360	20240603	130500	65234740	2940	2940	2940	2940	0
361	20240603	130400	65234740	2940	2940	2940	2940	0
362	20240603	130300	65234740	2940	2940	2940	2940	0
363	20240603	130200	65234740	2940	2940	2940	2940	0
364	20240603	130100	65234740	2940	2940	2940	2940	0
365	20240603	130000	65234740	2940	2940	2940	2940	51
366	20240603	125900	65084800	2940	2940	2940	2940	0
367	20240603	125800	65084800	2940	2940	2940	2940	0
368	20240603	125700	65084800	2940	2940	2940	2940	0
369	20240603	125600	65084800	2940	2940	2940	2940	0
370	20240603	125500	65084800	2940	2940	2940	2940	36
371	20240603	125400	64978960	2940	2940	2940	2940	0
372	20240603	125300	64978960	2940	2940	2940	2940	0
373	20240603	125200	64978960	2940	2940	2940	2940	0
374	20240603	125100	64978960	2940	2940	2940	2940	0
375	20240603	125000	64978960	2940	2940	2940	2940	0
376	20240603	124900	64978960	2940	2940	2940	2940	0
377	20240603	124800	64978960	2940	2940	2940	2940	0
378	20240603	124700	64978960	2940	2940	2940	2940	299
379	20240603	124600	64099900	2935	2935	2935	2935	221
380	20240603	124500	63451265	2940	2940	2940	2940	479
381	20240603	124400	62043005	2940	2940	2940	2940	0
382	20240603	124300	62043005	2940	2940	2940	2940	0
383	20240603	124200	62043005	2940	2940	2940	2940	60
384	20240603	124100	61866605	2940	2940	2940	2940	0
385	20240603	124000	61866605	2940	2940	2940	2940	51
386	20240603	123900	61716665	2935	2935	2935	2935	223
387	20240603	123800	61062160	2935	2935	2935	2935	0
388	20240603	123700	61062160	2935	2935	2935	2935	240
389	20240603	123600	60357760	2930	2930	2930	2930	0
390	20240603	123500	60357760	2930	2930	2930	2930	539
391	20240603	123400	58778490	2935	2935	2935	2935	19
392	20240603	123300	58722725	2940	2940	2940	2940	0
393	20240603	123200	58722725	2940	2940	2940	2940	0
394	20240603	123100	58722725	2940	2940	2940	2940	0
395	20240603	123000	58722725	2940	2940	2940	2940	235
396	20240603	122900	58031825	2945	2945	2945	2945	0
397	20240603	122800	58031825	2945	2945	2945	2945	0
398	20240603	122700	58031825	2945	2945	2945	2945	0
399	20240603	122600	58031825	2945	2945	2945	2945	0
400	20240603	122500	58031825	2945	2945	2945	2945	0
401	20240603	122400	58031825	2945	2945	2945	2945	0
402	20240603	122300	58031825	2945	2945	2945	2945	0
403	20240603	122200	58031825	2945	2945	2945	2945	1
404	20240603	122100	58028880	2940	2940	2940	2940	90
405	20240603	122000	57764280	2945	2945	2945	2945	51
406	20240603	121900	57614085	2945	2945	2945	2945	0
407	20240603	121800	57614085	2945	2945	2945	2945	0
408	20240603	121700	57614085	2945	2945	2945	2945	9
409	20240603	121600	57587580	2945	2945	2945	2945	0
410	20240603	121500	57587580	2945	2945	2945	2945	0
411	20240603	121400	57587580	2945	2945	2945	2945	1
412	20240603	121300	57584635	2940	2940	2940	2940	0
413	20240603	121200	57584635	2940	2940	2940	2940	0
414	20240603	121100	57584635	2940	2940	2940	2940	0
415	20240603	121000	57584635	2940	2940	2940	2940	0
416	20240603	120900	57584635	2940	2940	2940	2940	65
417	20240603	120800	57393535	2945	2945	2945	2945	0
418	20240603	120700	57393535	2945	2945	2945	2945	0
419	20240603	120600	57393535	2945	2945	2945	2945	0
420	20240603	120500	57393535	2945	2945	2945	2945	0
421	20240603	120400	57393535	2945	2945	2945	2945	0
422	20240603	120300	57393535	2945	2945	2945	2945	0
423	20240603	120200	57393535	2945	2945	2945	2945	0
424	20240603	120100	57393535	2945	2945	2945	2945	0
425	20240603	120000	57393535	2945	2945	2945	2945	51
426	20240603	115900	57243340	2945	2945	2945	2945	0
427	20240603	115800	57243340	2945	2945	2945	2945	15
428	20240603	115700	57199165	2950	2950	2950	2950	0
429	20240603	115600	57199165	2950	2950	2950	2950	1
430	20240603	115500	57196215	2945	2945	2945	2945	0
431	20240603	115400	57196215	2945	2945	2945	2945	1
432	20240603	115300	57193270	2945	2945	2945	2945	0
433	20240603	115200	57193270	2945	2945	2945	2945	0
434	20240603	115100	57193270	2945	2945	2945	2945	78
435	20240603	115000	56963560	2940	2940	2940	2940	0
436	20240603	114900	56963560	2940	2940	2940	2940	0
437	20240603	114800	56963560	2940	2940	2940	2940	1
438	20240603	114700	56960620	2945	2945	2945	2945	0
439	20240603	114600	56960620	2945	2945	2945	2945	0
440	20240603	114500	56960620	2945	2945	2945	2945	0
441	20240603	114400	56960620	2945	2940	2945	2940	11
442	20240603	114300	56928275	2940	2940	2940	2940	11
443	20240603	114200	56895935	2945	2945	2945	2945	0
444	20240603	114100	56895935	2945	2945	2945	2945	0
445	20240603	114000	56895935	2945	2945	2945	2945	51
446	20240603	113900	56745740	2945	2945	2945	2945	0
447	20240603	113800	56745740	2945	2945	2945	2945	120
448	20240603	113700	56392340	2945	2945	2945	2945	1
449	20240603	113600	56389395	2945	2945	2945	2945	0
450	20240603	113500	56389395	2945	2945	2945	2945	0
451	20240603	113400	56389395	2945	2945	2945	2945	0
452	20240603	113300	56389395	2945	2945	2945	2945	0
453	20240603	113200	56389395	2945	2945	2945	2945	245
454	20240603	113100	55667870	2945	2945	2945	2945	0
455	20240603	113000	55667870	2945	2945	2945	2945	0
456	20240603	112900	55667870	2945	2945	2945	2945	0
457	20240603	112800	55667870	2945	2945	2945	2945	0
458	20240603	112700	55667870	2945	2945	2945	2945	0
459	20240603	112600	55667870	2945	2945	2945	2945	1
460	20240603	112500	55664925	2945	2945	2945	2945	544
461	20240603	112400	54062845	2955	2955	2955	2955	0
462	20240603	112300	54062845	2955	2955	2955	2955	1
463	20240603	112200	54059890	2945	2945	2945	2945	0
464	20240603	112100	54059890	2945	2945	2945	2945	0
465	20240603	112000	54059890	2945	2955	2955	2945	52
466	20240603	111900	53906240	2955	2955	2955	2955	0
467	20240603	111800	53906240	2955	2955	2955	2955	0
468	20240603	111700	53906240	2955	2955	2955	2955	0
469	20240603	111600	53906240	2955	2955	2955	2955	0
470	20240603	111500	53906240	2955	2955	2955	2955	1
471	20240603	111400	53903285	2945	2945	2945	2945	1
472	20240603	111300	53900340	2955	2955	2955	2955	50
473	20240603	111200	53752590	2955	2955	2955	2955	0
474	20240603	111100	53752590	2955	2955	2955	2955	0
475	20240603	111000	53752590	2955	2955	2955	2955	1
476	20240603	110900	53749635	2945	2945	2945	2945	1
477	20240603	110800	53746690	2955	2955	2955	2955	1
478	20240603	110700	53743735	2950	2950	2950	2950	0
479	20240603	110600	53743735	2950	2950	2950	2950	203
480	20240603	110500	53144885	2945	2945	2945	2945	0
481	20240603	110400	53144885	2945	2945	2945	2945	0
482	20240603	110300	53144885	2945	2945	2945	2945	5
483	20240603	110200	53130160	2950	2950	2950	2950	0
484	20240603	110100	53130160	2950	2950	2950	2950	0
485	20240603	110000	53130160	2950	2950	2950	2950	51
486	20240603	105900	52979710	2950	2950	2950	2950	10
487	20240603	105800	52950210	2945	2945	2945	2945	9
488	20240603	105700	52923705	2945	2945	2945	2945	199
489	20240603	105600	52337650	2945	2945	2945	2945	256
490	20240603	105500	51583730	2950	2950	2950	2950	0
491	20240603	105400	51583730	2950	2950	2950	2950	100
492	20240603	105300	51288730	2955	2955	2955	2955	0
493	20240603	105200	51288730	2955	2950	2955	2950	2
494	20240603	105100	51282825	2955	2955	2955	2955	0
495	20240603	105000	51282825	2955	2955	2955	2955	0
496	20240603	104900	51282825	2955	2955	2955	2955	0
497	20240603	104800	51282825	2955	2960	2960	2955	708
498	20240603	104700	49190680	2955	2955	2955	2955	0
499	20240603	104600	49190680	2955	2955	2955	2955	1
500	20240603	104500	49187725	2955	2955	2955	2955	16
501	20240603	104400	49140445	2960	2960	2960	2960	45
502	20240603	104300	49007245	2960	2960	2960	2960	1
503	20240603	104200	49004285	2955	2955	2955	2955	115
504	20240603	104100	48664460	2955	2950	2955	2950	169
505	20240603	104000	48165070	2955	2955	2955	2955	51
506	20240603	103900	48014365	2955	2955	2955	2955	0
507	20240603	103800	48014365	2955	2955	2955	2955	0
508	20240603	103700	48014365	2955	2955	2955	2955	10
509	20240603	103600	47984815	2955	2955	2955	2955	0
510	20240603	103500	47984815	2955	2950	2955	2950	5
511	20240603	103400	47970045	2955	2955	2955	2955	8
512	20240603	103300	47946405	2950	2960	2960	2950	330
513	20240603	103200	46972605	2960	2960	2960	2960	65
514	20240603	103100	46780205	2960	2960	2960	2950	31
515	20240603	103000	46688495	2960	2960	2960	2960	34
516	20240603	102900	46587855	2950	2950	2950	2950	1
517	20240603	102800	46584905	2960	2960	2960	2960	50
518	20240603	102700	46436905	2960	2960	2960	2960	34
519	20240603	102600	46336265	2960	2960	2960	2960	34
520	20240603	102500	46235625	2955	2955	2955	2955	111
521	20240603	102400	45907620	2955	2950	2955	2950	2
522	20240603	102300	45901715	2955	2955	2955	2955	35
523	20240603	102200	45798290	2955	2955	2955	2955	34
524	20240603	102100	45697820	2955	2955	2955	2955	34
525	20240603	102000	45597350	2955	2955	2955	2955	86
526	20240603	101900	45343220	2950	2950	2950	2950	145
527	20240603	101800	44915470	2950	2940	2950	2940	35
528	20240603	101700	44812230	2950	2950	2950	2950	34
529	20240603	101600	44711930	2950	2950	2950	2950	0
530	20240603	101500	44711930	2950	2950	2950	2950	3
531	20240603	101400	44703080	2935	2950	2950	2935	1840
532	20240603	101300	39302665	2935	2935	2935	2935	3
533	20240603	101200	39293860	2950	2935	2950	2935	36
534	20240603	101100	39188185	2950	2935	2950	2935	35
535	20240603	101000	39085445	2950	2940	2950	2935	269
536	20240603	100900	38294085	2940	2935	2940	2935	266
537	20240603	100800	37512515	2935	2935	2935	2935	0
538	20240603	100700	37512515	2935	2935	2940	2935	36
539	20240603	100600	37406850	2935	2935	2935	2935	34
540	20240603	100500	37307060	2935	2935	2935	2935	34
541	20240603	100400	37207270	2940	2935	2940	2935	35
542	20240603	100300	37104540	2935	2935	2935	2935	234
543	20240603	100200	36417750	2930	2930	2930	2930	34
544	20240603	100100	36318130	2935	2930	2935	2930	301
545	20240603	100000	35434700	2930	2940	2940	2930	86
546	20240603	095900	35182200	2930	2930	2930	2930	0
547	20240603	095800	35182200	2930	2930	2930	2930	34
548	20240603	095700	35082580	2940	2935	2940	2935	6
549	20240603	095600	35064965	2930	2930	2930	2930	0
550	20240603	095500	35064965	2930	2935	2935	2930	96
551	20240603	095400	34783210	2935	2935	2935	2935	1
552	20240603	095300	34780275	2930	2930	2930	2930	50
553	20240603	095200	34633775	2930	2930	2930	2930	0
554	20240603	095100	34633775	2930	2930	2930	2930	0
555	20240603	095000	34633775	2930	2930	2930	2930	0
556	20240603	094900	34633775	2930	2930	2930	2930	34
557	20240603	094800	34534155	2930	2930	2930	2930	0
558	20240603	094700	34534155	2930	2930	2930	2930	500
559	20240603	094600	33069155	2935	2935	2935	2935	0
560	20240603	094500	33069155	2935	2935	2935	2935	0
561	20240603	094400	33069155	2935	2930	2935	2930	3
562	20240603	094300	33060360	2935	2935	2935	2935	0
563	20240603	094200	33060360	2935	2935	2935	2935	0
564	20240603	094100	33060360	2935	2935	2935	2935	35
565	20240603	094000	32957635	2935	2950	2950	2935	59
566	20240603	093900	32783690	2950	2950	2950	2950	0
567	20240603	093800	32783690	2950	2935	2950	2935	3
568	20240603	093700	32774870	2935	2935	2935	2935	140
569	20240603	093600	32363970	2935	2940	2940	2935	130
570	20240603	093500	31982370	2950	2945	2950	2945	7
571	20240603	093400	31961750	2945	2945	2945	2945	1
572	20240603	093300	31958805	2930	2930	2930	2930	2
573	20240603	093200	31952945	2930	2945	2945	2930	161
574	20240603	093100	31479280	2950	2950	2950	2950	12
575	20240603	093000	31443880	2950	2950	2975	2945	584
576	20240603	092900	29712390	2950	2950	2950	2950	1
577	20240603	092800	29709440	2950	2950	2950	2950	0
578	20240603	092700	29709440	2950	2950	2950	2945	142
579	20240603	092600	29290565	2945	2930	2945	2930	849
580	20240603	092500	26793625	2925	2925	2925	2925	0
581	20240603	092400	26793625	2925	2925	2925	2925	10
582	20240603	092300	26764375	2935	2935	2935	2935	3
583	20240603	092200	26755570	2935	2925	2935	2925	1207
584	20240603	092100	23217850	2925	2915	2925	2915	3
585	20240603	092000	23209095	2925	2925	2925	2925	52
586	20240603	091900	23056995	2915	2925	2925	2915	563
587	20240603	091800	21413350	2925	2925	2925	2925	30
588	20240603	091700	21325600	2915	2915	2915	2915	3
589	20240603	091600	21316855	2910	2910	2910	2910	12
590	20240603	091500	21281935	2930	2915	2935	2905	741
591	20240603	091400	19112250	2905	2905	2905	2905	237
592	20240603	091300	18423765	2900	2900	2905	2900	301
593	20240603	091200	17550860	2890	2890	2900	2890	54
594	20240603	091100	17394710	2890	2880	2890	2880	26
595	20240603	091000	17319630	2875	2890	2890	2875	70
596	20240603	090900	17117360	2870	2885	2885	2870	500
597	20240603	090800	15675750	2885	2885	2885	2865	229
598	20240603	090700	15017555	2885	2885	2885	2870	187
599	20240603	090600	14478960	2885	2885	2890	2885	777
600	20240603	090500	12237295	2890	2865	2890	2865	28
601	20240603	090400	12156645	2890	2865	2890	2860	20
602	20240603	090300	12099275	2875	2875	2875	2875	0
603	20240603	090200	12099275	2875	2875	2875	2875	9
604	20240603	090100	12073400	2860	2860	2860	2860	1035
605	20240603	090000	9113300	2850	2860	2860	2850	666