KissMeData/104200/min/candle-20240603.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240603	201200	96407600	3805	3805	3805	3805	551
3	20240603	201100	96407600	3805	3805	3805	3805	0
4	20240603	201000	96407600	3805	3805	3805	3805	0
5	20240603	200900	96407600	3805	3805	3805	3805	0
6	20240603	200800	96407600	3805	3805	3805	3805	0
7	20240603	200700	96407600	3805	3805	3805	3805	0
8	20240603	200600	96407600	3805	3805	3805	3805	0
9	20240603	200500	96407600	3805	3805	3805	3805	0
10	20240603	200400	96407600	3805	3805	3805	3805	0
11	20240603	200300	96407600	3805	3805	3805	3805	0
12	20240603	200200	96407600	3805	3805	3805	3805	0
13	20240603	200100	96407600	3805	3805	3805	3805	0
14	20240603	200000	96407600	3805	3805	3805	3805	0
15	20240603	195900	96407600	3805	3805	3805	3805	0
16	20240603	195800	96407600	3805	3805	3805	3805	0
17	20240603	195700	96407600	3805	3805	3805	3805	0
18	20240603	195600	96407600	3805	3805	3805	3805	0
19	20240603	195500	96407600	3805	3805	3805	3805	0
20	20240603	195400	96407600	3805	3805	3805	3805	0
21	20240603	195300	96407600	3805	3805	3805	3805	0
22	20240603	195200	96407600	3805	3805	3805	3805	0
23	20240603	195100	96407600	3805	3805	3805	3805	0
24	20240603	195000	96407600	3805	3805	3805	3805	0
25	20240603	194900	96407600	3805	3805	3805	3805	0
26	20240603	194800	96407600	3805	3805	3805	3805	0
27	20240603	194700	96407600	3805	3805	3805	3805	0
28	20240603	194600	96407600	3805	3805	3805	3805	0
29	20240603	194500	96407600	3805	3805	3805	3805	0
30	20240603	194400	96407600	3805	3805	3805	3805	0
31	20240603	194300	96407600	3805	3805	3805	3805	0
32	20240603	194200	96407600	3805	3805	3805	3805	551
33	20240603	194100	96407600	3805	3805	3805	3805	0
34	20240603	194000	96407600	3805	3805	3805	3805	0
35	20240603	193900	96407600	3805	3805	3805	3805	0
36	20240603	193800	96407600	3805	3805	3805	3805	0
37	20240603	193700	96407600	3805	3805	3805	3805	0
38	20240603	193600	96407600	3805	3805	3805	3805	0
39	20240603	193500	96407600	3805	3805	3805	3805	0
40	20240603	193400	96407600	3805	3805	3805	3805	0
41	20240603	193300	96407600	3805	3805	3805	3805	0
42	20240603	193200	96407600	3805	3805	3805	3805	0
43	20240603	193100	96407600	3805	3805	3805	3805	0
44	20240603	193000	96407600	3805	3805	3805	3805	0
45	20240603	192900	96407600	3805	3805	3805	3805	0
46	20240603	192800	96407600	3805	3805	3805	3805	0
47	20240603	192700	96407600	3805	3805	3805	3805	0
48	20240603	192600	96407600	3805	3805	3805	3805	0
49	20240603	192500	96407600	3805	3805	3805	3805	0
50	20240603	192400	96407600	3805	3805	3805	3805	0
51	20240603	192300	96407600	3805	3805	3805	3805	0
52	20240603	192200	96407600	3805	3805	3805	3805	0
53	20240603	192100	96407600	3805	3805	3805	3805	0
54	20240603	192000	96407600	3805	3805	3805	3805	0
55	20240603	191900	96407600	3805	3805	3805	3805	0
56	20240603	191800	96407600	3805	3805	3805	3805	0
57	20240603	191700	96407600	3805	3805	3805	3805	0
58	20240603	191600	96407600	3805	3805	3805	3805	0
59	20240603	191500	96407600	3805	3805	3805	3805	0
60	20240603	191400	96407600	3805	3805	3805	3805	0
61	20240603	191300	96407600	3805	3805	3805	3805	0
62	20240603	191200	96407600	3805	3805	3805	3805	551
63	20240603	191100	96407600	3805	3805	3805	3805	0
64	20240603	191000	96407600	3805	3805	3805	3805	0
65	20240603	190900	96407600	3805	3805	3805	3805	0
66	20240603	190800	96407600	3805	3805	3805	3805	0
67	20240603	190700	96407600	3805	3805	3805	3805	0
68	20240603	190600	96407600	3805	3805	3805	3805	0
69	20240603	190500	96407600	3805	3805	3805	3805	0
70	20240603	190400	96407600	3805	3805	3805	3805	0
71	20240603	190300	96407600	3805	3805	3805	3805	0
72	20240603	190200	96407600	3805	3805	3805	3805	0
73	20240603	190100	96407600	3805	3805	3805	3805	0
74	20240603	190000	96407600	3805	3805	3805	3805	0
75	20240603	185900	96407600	3805	3805	3805	3805	0
76	20240603	185800	96407600	3805	3805	3805	3805	0
77	20240603	185700	96407600	3805	3805	3805	3805	0
78	20240603	185600	96407600	3805	3805	3805	3805	0
79	20240603	185500	96407600	3805	3805	3805	3805	0
80	20240603	185400	96407600	3805	3805	3805	3805	0
81	20240603	185300	96407600	3805	3805	3805	3805	0
82	20240603	185200	96407600	3805	3805	3805	3805	0
83	20240603	185100	96407600	3805	3805	3805	3805	0
84	20240603	185000	96407600	3805	3805	3805	3805	0
85	20240603	184900	96407600	3805	3805	3805	3805	0
86	20240603	184800	96407600	3805	3805	3805	3805	0
87	20240603	184700	96407600	3805	3805	3805	3805	0
88	20240603	184600	96407600	3805	3805	3805	3805	0
89	20240603	184500	96407600	3805	3805	3805	3805	0
90	20240603	184400	96407600	3805	3805	3805	3805	0
91	20240603	184300	96407600	3805	3805	3805	3805	0
92	20240603	184200	96407600	3805	3805	3805	3805	551
93	20240603	184100	96407600	3805	3805	3805	3805	0
94	20240603	184000	96407600	3805	3805	3805	3805	0
95	20240603	183900	96407600	3805	3805	3805	3805	0
96	20240603	183800	96407600	3805	3805	3805	3805	0
97	20240603	183700	96407600	3805	3805	3805	3805	0
98	20240603	183600	96407600	3805	3805	3805	3805	0
99	20240603	183500	96407600	3805	3805	3805	3805	0
100	20240603	183400	96407600	3805	3805	3805	3805	0
101	20240603	183300	96407600	3805	3805	3805	3805	0
102	20240603	183200	96407600	3805	3805	3805	3805	0
103	20240603	183100	96407600	3805	3805	3805	3805	0
104	20240603	183000	96407600	3805	3805	3805	3805	0
105	20240603	182900	96407600	3805	3805	3805	3805	0
106	20240603	182800	96407600	3805	3805	3805	3805	0
107	20240603	182700	96407600	3805	3805	3805	3805	0
108	20240603	182600	96407600	3805	3805	3805	3805	0
109	20240603	182500	96407600	3805	3805	3805	3805	0
110	20240603	182400	96407600	3805	3805	3805	3805	0
111	20240603	182300	96407600	3805	3805	3805	3805	0
112	20240603	182200	96407600	3805	3805	3805	3805	0
113	20240603	182100	96407600	3805	3805	3805	3805	0
114	20240603	182000	96407600	3805	3805	3805	3805	0
115	20240603	181900	96407600	3805	3805	3805	3805	0
116	20240603	181800	96407600	3805	3805	3805	3805	0
117	20240603	181700	96407600	3805	3805	3805	3805	0
118	20240603	181600	96407600	3805	3805	3805	3805	0
119	20240603	181500	96407600	3805	3805	3805	3805	0
120	20240603	181400	96407600	3805	3805	3805	3805	0
121	20240603	181300	96407600	3805	3805	3805	3805	0
122	20240603	181200	96407600	3805	3805	3805	3805	551
123	20240603	181100	96407600	3805	3805	3805	3805	0
124	20240603	181000	96407600	3805	3805	3805	3805	0
125	20240603	180900	96407600	3805	3805	3805	3805	0
126	20240603	180800	96407600	3805	3805	3805	3805	0
127	20240603	180700	96407600	3805	3805	3805	3805	0
128	20240603	180600	96407600	3805	3805	3805	3805	0
129	20240603	180500	96407600	3805	3805	3805	3805	0
130	20240603	180400	96407600	3805	3805	3805	3805	0
131	20240603	180300	96407600	3805	3805	3805	3805	0
132	20240603	180200	96407600	3805	3805	3805	3805	0
133	20240603	180100	96407600	3805	3805	3805	3805	0
134	20240603	180000	96407600	3805	3805	3805	3805	0
135	20240603	175900	96407600	3805	3805	3805	3805	0
136	20240603	175800	96407600	3805	3805	3805	3805	0
137	20240603	175700	96407600	3805	3805	3805	3805	0
138	20240603	175600	96407600	3805	3805	3805	3805	0
139	20240603	175500	96407600	3805	3805	3805	3805	0
140	20240603	175400	96407600	3805	3805	3805	3805	0
141	20240603	175300	96407600	3805	3805	3805	3805	0
142	20240603	175200	96407600	3805	3805	3805	3805	0
143	20240603	175100	96407600	3805	3805	3805	3805	0
144	20240603	175000	96407600	3805	3805	3805	3805	0
145	20240603	174900	96407600	3805	3805	3805	3805	0
146	20240603	174800	96407600	3805	3805	3805	3805	0
147	20240603	174700	96407600	3805	3805	3805	3805	0
148	20240603	174600	96407600	3805	3805	3805	3805	0
149	20240603	174500	96407600	3805	3805	3805	3805	0
150	20240603	174400	96407600	3805	3805	3805	3805	0
151	20240603	174300	96407600	3805	3805	3805	3805	0
152	20240603	174200	96407600	3805	3805	3805	3805	551
153	20240603	174100	96407600	3805	3805	3805	3805	0
154	20240603	174000	96407600	3805	3805	3805	3805	0
155	20240603	173900	96407600	3805	3805	3805	3805	0
156	20240603	173800	96407600	3805	3805	3805	3805	0
157	20240603	173700	96407600	3805	3805	3805	3805	0
158	20240603	173600	96407600	3805	3805	3805	3805	0
159	20240603	173500	96407600	3805	3805	3805	3805	0
160	20240603	173400	96407600	3805	3805	3805	3805	0
161	20240603	173300	96407600	3805	3805	3805	3805	0
162	20240603	173200	96407600	3805	3805	3805	3805	0
163	20240603	173100	96407600	3805	3805	3805	3805	0
164	20240603	173000	96407600	3805	3805	3805	3805	0
165	20240603	172900	96407600	3805	3805	3805	3805	0
166	20240603	172800	96407600	3805	3805	3805	3805	0
167	20240603	172700	96407600	3805	3805	3805	3805	0
168	20240603	172600	96407600	3805	3805	3805	3805	0
169	20240603	172500	96407600	3805	3805	3805	3805	0
170	20240603	172400	96407600	3805	3805	3805	3805	0
171	20240603	172300	96407600	3805	3805	3805	3805	0
172	20240603	172200	96407600	3805	3805	3805	3805	0
173	20240603	172100	96407600	3805	3805	3805	3805	0
174	20240603	172000	96407600	3805	3805	3805	3805	0
175	20240603	171900	96407600	3805	3805	3805	3805	0
176	20240603	171800	96407600	3805	3805	3805	3805	0
177	20240603	171700	96407600	3805	3805	3805	3805	0
178	20240603	171600	96407600	3805	3805	3805	3805	0
179	20240603	171500	96407600	3805	3805	3805	3805	0
180	20240603	171400	96407600	3805	3805	3805	3805	0
181	20240603	171300	96407600	3805	3805	3805	3805	0
182	20240603	171200	96407600	3805	3805	3805	3805	551
183	20240603	171100	96407600	3805	3805	3805	3805	0
184	20240603	171000	96407600	3805	3805	3805	3805	0
185	20240603	170900	96407600	3805	3805	3805	3805	0
186	20240603	170800	96407600	3805	3805	3805	3805	0
187	20240603	170700	96407600	3805	3805	3805	3805	0
188	20240603	170600	96407600	3805	3805	3805	3805	0
189	20240603	170500	96407600	3805	3805	3805	3805	0
190	20240603	170400	96407600	3805	3805	3805	3805	0
191	20240603	170300	96407600	3805	3805	3805	3805	0
192	20240603	170200	96407600	3805	3805	3805	3805	0
193	20240603	170100	96407600	3805	3805	3805	3805	0
194	20240603	170000	96407600	3805	3805	3805	3805	0
195	20240603	165900	96407600	3805	3805	3805	3805	0
196	20240603	165800	96407600	3805	3805	3805	3805	0
197	20240603	165700	96407600	3805	3805	3805	3805	0
198	20240603	165600	96407600	3805	3805	3805	3805	0
199	20240603	165500	96407600	3805	3805	3805	3805	0
200	20240603	165400	96407600	3805	3805	3805	3805	0
201	20240603	165300	96407600	3805	3805	3805	3805	0
202	20240603	165200	96407600	3805	3805	3805	3805	0
203	20240603	165100	96407600	3805	3805	3805	3805	0
204	20240603	165000	96407600	3805	3805	3805	3805	0
205	20240603	164900	96407600	3805	3805	3805	3805	0
206	20240603	164800	96407600	3805	3805	3805	3805	0
207	20240603	164700	96407600	3805	3805	3805	3805	0
208	20240603	164600	96407600	3805	3805	3805	3805	0
209	20240603	164500	96407600	3805	3805	3805	3805	0
210	20240603	164400	96407600	3805	3805	3805	3805	0
211	20240603	164300	96407600	3805	3805	3805	3805	0
212	20240603	164200	96407600	3805	3805	3805	3805	551
213	20240603	164100	96407600	3805	3805	3805	3805	0
214	20240603	164000	96407600	3805	3805	3805	3805	0
215	20240603	163900	96407600	3805	3805	3805	3805	0
216	20240603	163800	96407600	3805	3805	3805	3805	0
217	20240603	163700	96407600	3805	3805	3805	3805	0
218	20240603	163600	96407600	3805	3805	3805	3805	0
219	20240603	163500	96407600	3805	3805	3805	3805	0
220	20240603	163400	96407600	3805	3805	3805	3805	0
221	20240603	163300	96407600	3805	3805	3805	3805	0
222	20240603	163200	96407600	3805	3805	3805	3805	0
223	20240603	163100	96407600	3805	3805	3805	3805	0
224	20240603	163000	96407600	3805	3805	3805	3805	0
225	20240603	162900	96407600	3805	3805	3805	3805	0
226	20240603	162800	96407600	3805	3805	3805	3805	0
227	20240603	162700	96407600	3805	3805	3805	3805	0
228	20240603	162600	96407600	3805	3805	3805	3805	0
229	20240603	162500	96407600	3805	3805	3805	3805	0
230	20240603	162400	96407600	3805	3805	3805	3805	0
231	20240603	162300	96407600	3805	3805	3805	3805	0
232	20240603	162200	96407600	3805	3805	3805	3805	0
233	20240603	162100	96407600	3805	3805	3805	3805	0
234	20240603	162000	96407600	3805	3805	3805	3805	0
235	20240603	161900	96407600	3805	3805	3805	3805	0
236	20240603	161800	96407600	3805	3805	3805	3805	0
237	20240603	161700	96407600	3805	3805	3805	3805	0
238	20240603	161600	96407600	3805	3805	3805	3805	0
239	20240603	161500	96407600	3805	3805	3805	3805	0
240	20240603	161400	96407600	3805	3805	3805	3805	0
241	20240603	161300	96407600	3805	3805	3805	3805	0
242	20240603	161200	96407600	3805	3805	3805	3805	551
243	20240603	161100	96407600	3805	3805	3805	3805	0
244	20240603	161000	96407600	3805	3805	3805	3805	0
245	20240603	160900	96407600	3805	3805	3805	3805	0
246	20240603	160800	96407600	3805	3805	3805	3805	0
247	20240603	160700	96407600	3805	3805	3805	3805	0
248	20240603	160600	96407600	3805	3805	3805	3805	0
249	20240603	160500	96407600	3805	3805	3805	3805	0
250	20240603	160400	96407600	3805	3805	3805	3805	0
251	20240603	160300	96407600	3805	3805	3805	3805	0
252	20240603	160200	96407600	3805	3805	3805	3805	0
253	20240603	160100	96407600	3805	3805	3805	3805	0
254	20240603	160000	96407600	3805	3805	3805	3805	0
255	20240603	155900	96407600	3805	3805	3805	3805	0
256	20240603	155800	96407600	3805	3805	3805	3805	0
257	20240603	155700	96407600	3805	3805	3805	3805	0
258	20240603	155600	96407600	3805	3805	3805	3805	0
259	20240603	155500	96407600	3805	3805	3805	3805	0
260	20240603	155400	96407600	3805	3805	3805	3805	0
261	20240603	155300	96407600	3805	3805	3805	3805	0
262	20240603	155200	96407600	3805	3805	3805	3805	0
263	20240603	155100	96407600	3805	3805	3805	3805	0
264	20240603	155000	96407600	3805	3805	3805	3805	0
265	20240603	154900	96407600	3805	3805	3805	3805	0
266	20240603	154800	96407600	3805	3805	3805	3805	0
267	20240603	154700	96407600	3805	3805	3805	3805	0
268	20240603	154600	96407600	3805	3805	3805	3805	0
269	20240603	154500	96407600	3805	3805	3805	3805	0
270	20240603	154400	96407600	3805	3805	3805	3805	0
271	20240603	154300	96407600	3805	3805	3805	3805	0
272	20240603	154200	96407600	3805	3805	3805	3805	551
273	20240603	154100	96407600	3805	3805	3805	3805	0
274	20240603	154000	96407600	3805	3805	3805	3805	0
275	20240603	153900	96407600	3805	3805	3805	3805	0
276	20240603	153800	96407600	3805	3805	3805	3805	0
277	20240603	153700	96407600	3805	3805	3805	3805	0
278	20240603	153600	96407600	3805	3805	3805	3805	0
279	20240603	153500	96407600	3805	3805	3805	3805	0
280	20240603	153400	96407600	3805	3805	3805	3805	0
281	20240603	153300	96407600	3805	3805	3805	3805	0
282	20240603	153200	96407600	3805	3805	3805	3805	0
283	20240603	153100	96407600	3805	3805	3805	3805	0
284	20240603	153000	96407600	3805	3805	3805	3805	551
285	20240603	152900	94311045	3805	3805	3805	3805	0
286	20240603	152800	94311045	3805	3805	3805	3805	0
287	20240603	152700	94311045	3805	3805	3805	3805	0
288	20240603	152600	94311045	3805	3805	3805	3805	0
289	20240603	152500	94311045	3805	3805	3805	3805	0
290	20240603	152400	94311045	3805	3805	3805	3805	0
291	20240603	152300	94311045	3805	3805	3805	3805	0
292	20240603	152200	94311045	3805	3805	3805	3805	0
293	20240603	152100	94311045	3805	3805	3805	3805	0
294	20240603	152000	94311045	3805	3805	3805	3805	0
295	20240603	151900	94311045	3805	3805	3805	3805	0
296	20240603	151800	94311045	3805	3805	3805	3805	0
297	20240603	151700	94311045	3805	3805	3805	3805	17
298	20240603	151600	94246360	3805	3805	3805	3805	0
299	20240603	151500	94246360	3805	3805	3805	3805	0
300	20240603	151400	94246360	3805	3805	3810	3805	215
301	20240603	151300	93428135	3805	3805	3805	3805	0
302	20240603	151200	93428135	3805	3805	3805	3805	0
303	20240603	151100	93428135	3805	3805	3805	3805	0
304	20240603	151000	93428135	3805	3785	3805	3785	806
305	20240603	150900	90364685	3755	3775	3775	3755	778
306	20240603	150800	87436075	3785	3785	3785	3785	0
307	20240603	150700	87436075	3785	3785	3785	3785	10
308	20240603	150600	87398225	3800	3800	3800	3800	0
309	20240603	150500	87398225	3800	3800	3800	3800	0
310	20240603	150400	87398225	3800	3800	3800	3800	0
311	20240603	150300	87398225	3800	3800	3800	3800	0
312	20240603	150200	87398225	3800	3800	3800	3800	0
313	20240603	150100	87398225	3800	3800	3800	3800	0
314	20240603	150000	87398225	3800	3800	3800	3800	0
315	20240603	145900	87398225	3800	3800	3800	3800	0
316	20240603	145800	87398225	3800	3800	3800	3800	0
317	20240603	145700	87398225	3800	3800	3800	3800	0
318	20240603	145600	87398225	3800	3800	3800	3800	0
319	20240603	145500	87398225	3800	3800	3800	3800	0
320	20240603	145400	87398225	3800	3800	3800	3800	0
321	20240603	145300	87398225	3800	3800	3800	3800	170
322	20240603	145200	86752225	3790	3790	3790	3790	0
323	20240603	145100	86752225	3790	3790	3790	3790	0
324	20240603	145000	86752225	3790	3790	3790	3790	0
325	20240603	144900	86752225	3790	3790	3790	3790	0
326	20240603	144800	86752225	3790	3790	3790	3790	0
327	20240603	144700	86752225	3790	3790	3790	3790	0
328	20240603	144600	86752225	3790	3790	3790	3790	0
329	20240603	144500	86752225	3790	3790	3790	3790	0
330	20240603	144400	86752225	3790	3790	3790	3790	1
331	20240603	144300	86748435	3790	3790	3790	3790	0
332	20240603	144200	86748435	3790	3790	3790	3790	0
333	20240603	144100	86748435	3790	3790	3790	3790	0
334	20240603	144000	86748435	3790	3790	3790	3790	1
335	20240603	143900	86744645	3795	3795	3795	3795	0
336	20240603	143800	86744645	3795	3795	3795	3795	0
337	20240603	143700	86744645	3795	3795	3795	3795	0
338	20240603	143600	86744645	3795	3795	3795	3795	1
339	20240603	143500	86740850	3800	3800	3800	3800	0
340	20240603	143400	86740850	3800	3800	3800	3800	0
341	20240603	143300	86740850	3800	3800	3800	3800	0
342	20240603	143200	86740850	3800	3800	3800	3800	0
343	20240603	143100	86740850	3800	3800	3800	3800	0
344	20240603	143000	86740850	3800	3800	3800	3800	0
345	20240603	142900	86740850	3800	3800	3800	3800	1
346	20240603	142800	86737050	3800	3800	3800	3800	0
347	20240603	142700	86737050	3800	3800	3800	3800	0
348	20240603	142600	86737050	3800	3800	3800	3800	0
349	20240603	142500	86737050	3800	3800	3800	3800	0
350	20240603	142400	86737050	3800	3800	3800	3800	394
351	20240603	142300	85239850	3805	3805	3805	3805	0
352	20240603	142200	85239850	3805	3800	3805	3800	2
353	20240603	142100	85232245	3805	3800	3805	3800	3
354	20240603	142000	85220840	3800	3805	3805	3800	922
355	20240603	141900	81714155	3800	3800	3800	3800	0
356	20240603	141800	81714155	3800	3795	3800	3795	1005
357	20240603	141700	77898535	3790	3785	3790	3785	1244
358	20240603	141600	73183785	3785	3780	3785	3780	442
359	20240603	141500	71511425	3780	3780	3780	3780	1
360	20240603	141400	71507645	3780	3780	3780	3780	1
361	20240603	141300	71503865	3785	3785	3785	3785	0
362	20240603	141200	71503865	3785	3785	3785	3785	200
363	20240603	141100	70746865	3785	3785	3785	3785	0
364	20240603	141000	70746865	3785	3785	3785	3785	0
365	20240603	140900	70746865	3785	3785	3785	3785	1101
366	20240603	140800	66579580	3780	3780	3780	3780	0
367	20240603	140700	66579580	3780	3780	3780	3780	0
368	20240603	140600	66579580	3780	3780	3780	3780	0
369	20240603	140500	66579580	3780	3780	3780	3780	0
370	20240603	140400	66579580	3780	3780	3780	3780	0
371	20240603	140300	66579580	3780	3780	3780	3780	0
372	20240603	140200	66579580	3780	3780	3780	3780	1637
373	20240603	140100	60391720	3785	3785	3785	3785	0
374	20240603	140000	60391720	3785	3785	3785	3785	0
375	20240603	135900	60391720	3785	3785	3785	3785	0
376	20240603	135800	60391720	3785	3785	3785	3785	0
377	20240603	135700	60391720	3785	3785	3785	3785	0
378	20240603	135600	60391720	3785	3785	3785	3785	0
379	20240603	135500	60391720	3785	3785	3785	3785	0
380	20240603	135400	60391720	3785	3785	3785	3785	0
381	20240603	135300	60391720	3785	3785	3785	3785	1
382	20240603	135200	60387935	3780	3780	3780	3780	0
383	20240603	135100	60387935	3780	3780	3780	3780	0
384	20240603	135000	60387935	3780	3780	3780	3780	0
385	20240603	134900	60387935	3780	3780	3780	3780	0
386	20240603	134800	60387935	3780	3780	3780	3780	0
387	20240603	134700	60387935	3780	3780	3780	3780	0
388	20240603	134600	60387935	3780	3780	3780	3780	0
389	20240603	134500	60387935	3780	3780	3780	3780	0
390	20240603	134400	60387935	3780	3775	3780	3775	421
391	20240603	134300	58796705	3775	3775	3775	3775	0
392	20240603	134200	58796705	3775	3775	3775	3775	0
393	20240603	134100	58796705	3775	3775	3775	3775	0
394	20240603	134000	58796705	3775	3770	3775	3770	123
395	20240603	133900	58332800	3770	3770	3770	3770	0
396	20240603	133800	58332800	3770	3770	3770	3770	0
397	20240603	133700	58332800	3770	3770	3770	3770	0
398	20240603	133600	58332800	3770	3770	3770	3770	0
399	20240603	133500	58332800	3770	3770	3770	3770	137
400	20240603	133400	57816310	3770	3770	3770	3770	0
401	20240603	133300	57816310	3770	3770	3770	3770	1
402	20240603	133200	57812540	3750	3750	3750	3750	0
403	20240603	133100	57812540	3750	3750	3750	3750	0
404	20240603	133000	57812540	3750	3750	3750	3750	0
405	20240603	132900	57812540	3750	3750	3750	3750	0
406	20240603	132800	57812540	3750	3750	3750	3750	0
407	20240603	132700	57812540	3750	3750	3750	3750	0
408	20240603	132600	57812540	3750	3750	3750	3750	0
409	20240603	132500	57812540	3750	3750	3750	3750	0
410	20240603	132400	57812540	3750	3750	3750	3750	0
411	20240603	132300	57812540	3750	3750	3750	3750	0
412	20240603	132200	57812540	3750	3750	3750	3750	0
413	20240603	132100	57812540	3750	3750	3750	3750	0
414	20240603	132000	57812540	3750	3750	3750	3750	0
415	20240603	131900	57812540	3750	3750	3750	3750	7
416	20240603	131800	57786290	3750	3750	3750	3750	0
417	20240603	131700	57786290	3750	3750	3750	3750	0
418	20240603	131600	57786290	3750	3750	3750	3750	10
419	20240603	131500	57748790	3745	3745	3745	3745	0
420	20240603	131400	57748790	3745	3745	3745	3745	0
421	20240603	131300	57748790	3745	3745	3745	3745	0
422	20240603	131200	57748790	3745	3745	3745	3745	0
423	20240603	131100	57748790	3745	3745	3745	3745	0
424	20240603	131000	57748790	3745	3745	3745	3745	0
425	20240603	130900	57748790	3745	3745	3745	3745	0
426	20240603	130800	57748790	3745	3745	3745	3745	0
427	20240603	130700	57748790	3745	3755	3755	3745	697
428	20240603	130600	55135410	3755	3755	3755	3755	0
429	20240603	130500	55135410	3755	3755	3755	3755	0
430	20240603	130400	55135410	3755	3755	3755	3755	1
431	20240603	130300	55131655	3750	3750	3750	3750	0
432	20240603	130200	55131655	3750	3750	3750	3750	84
433	20240603	130100	54816655	3755	3755	3755	3755	195
434	20240603	130000	54084430	3760	3760	3760	3760	11
435	20240603	125900	54043070	3760	3760	3760	3760	0
436	20240603	125800	54043070	3760	3760	3760	3760	0
437	20240603	125700	54043070	3760	3760	3760	3760	0
438	20240603	125600	54043070	3760	3760	3760	3760	0
439	20240603	125500	54043070	3760	3760	3760	3760	0
440	20240603	125400	54043070	3760	3760	3760	3760	0
441	20240603	125300	54043070	3760	3760	3760	3760	0
442	20240603	125200	54043070	3760	3760	3760	3760	0
443	20240603	125100	54043070	3760	3760	3760	3760	0
444	20240603	125000	54043070	3760	3760	3760	3760	0
445	20240603	124900	54043070	3760	3760	3760	3760	0
446	20240603	124800	54043070	3760	3760	3760	3760	1
447	20240603	124700	54039310	3755	3755	3755	3755	0
448	20240603	124600	54039310	3755	3755	3755	3755	0
449	20240603	124500	54039310	3755	3760	3760	3755	477
450	20240603	124400	52247590	3785	3785	3785	3785	0
451	20240603	124300	52247590	3785	3785	3785	3785	0
452	20240603	124200	52247590	3785	3785	3785	3785	5
453	20240603	124100	52228665	3785	3785	3785	3785	0
454	20240603	124000	52228665	3785	3785	3785	3785	0
455	20240603	123900	52228665	3785	3785	3785	3785	0
456	20240603	123800	52228665	3785	3785	3785	3785	0
457	20240603	123700	52228665	3785	3785	3785	3785	0
458	20240603	123600	52228665	3785	3785	3785	3785	137
459	20240603	123500	51710120	3785	3785	3785	3785	0
460	20240603	123400	51710120	3785	3785	3785	3785	0
461	20240603	123300	51710120	3785	3785	3785	3785	1
462	20240603	123200	51706335	3760	3760	3760	3760	0
463	20240603	123100	51706335	3760	3760	3760	3760	0
464	20240603	123000	51706335	3760	3760	3760	3760	0
465	20240603	122900	51706335	3760	3760	3760	3760	0
466	20240603	122800	51706335	3760	3760	3760	3760	0
467	20240603	122700	51706335	3760	3760	3760	3760	0
468	20240603	122600	51706335	3760	3760	3760	3760	0
469	20240603	122500	51706335	3760	3760	3760	3760	0
470	20240603	122400	51706335	3760	3760	3760	3760	0
471	20240603	122300	51706335	3760	3760	3760	3760	0
472	20240603	122200	51706335	3760	3760	3760	3760	0
473	20240603	122100	51706335	3760	3760	3760	3760	0
474	20240603	122000	51706335	3760	3760	3760	3760	0
475	20240603	121900	51706335	3760	3760	3760	3760	1
476	20240603	121800	51702575	3785	3785	3785	3785	0
477	20240603	121700	51702575	3785	3785	3785	3785	0
478	20240603	121600	51702575	3785	3785	3785	3785	50
479	20240603	121500	51513325	3785	3785	3785	3785	1
480	20240603	121400	51509540	3790	3790	3790	3790	0
481	20240603	121300	51509540	3790	3790	3790	3790	0
482	20240603	121200	51509540	3790	3790	3790	3790	0
483	20240603	121100	51509540	3790	3765	3790	3765	500
484	20240603	121000	49618315	3765	3765	3765	3765	0
485	20240603	120900	49618315	3765	3765	3765	3765	0
486	20240603	120800	49618315	3765	3765	3765	3765	0
487	20240603	120700	49618315	3765	3765	3765	3765	1
488	20240603	120600	49614550	3750	3750	3750	3750	0
489	20240603	120500	49614550	3750	3750	3750	3750	0
490	20240603	120400	49614550	3750	3750	3750	3750	0
491	20240603	120300	49614550	3750	3750	3750	3750	0
492	20240603	120200	49614550	3750	3750	3750	3750	0
493	20240603	120100	49614550	3750	3750	3750	3750	0
494	20240603	120000	49614550	3750	3750	3750	3750	1
495	20240603	115900	49610800	3750	3750	3750	3750	8
496	20240603	115800	49580800	3760	3760	3760	3760	0
497	20240603	115700	49580800	3760	3760	3760	3760	0
498	20240603	115600	49580800	3760	3760	3760	3760	0
499	20240603	115500	49580800	3760	3760	3760	3760	0
500	20240603	115400	49580800	3760	3760	3760	3760	0
501	20240603	115300	49580800	3760	3760	3760	3760	13
502	20240603	115200	49531920	3745	3745	3745	3745	0
503	20240603	115100	49531920	3745	3745	3745	3745	0
504	20240603	115000	49531920	3745	3745	3745	3745	0
505	20240603	114900	49531920	3745	3745	3745	3745	0
506	20240603	114800	49531920	3745	3745	3745	3745	0
507	20240603	114700	49531920	3745	3745	3745	3745	0
508	20240603	114600	49531920	3745	3745	3745	3745	0
509	20240603	114500	49531920	3745	3745	3745	3745	0
510	20240603	114400	49531920	3745	3745	3745	3745	0
511	20240603	114300	49531920	3745	3745	3745	3745	1
512	20240603	114200	49528175	3740	3740	3740	3740	0
513	20240603	114100	49528175	3740	3740	3740	3740	0
514	20240603	114000	49528175	3740	3740	3740	3740	0
515	20240603	113900	49528175	3740	3740	3740	3740	0
516	20240603	113800	49528175	3740	3740	3740	3740	0
517	20240603	113700	49528175	3740	3740	3740	3740	0
518	20240603	113600	49528175	3740	3740	3740	3740	0
519	20240603	113500	49528175	3740	3740	3740	3740	0
520	20240603	113400	49528175	3740	3740	3740	3740	10
521	20240603	113300	49490775	3740	3740	3740	3740	20
522	20240603	113200	49415975	3740	3740	3740	3740	0
523	20240603	113100	49415975	3740	3740	3740	3740	0
524	20240603	113000	49415975	3740	3740	3740	3740	0
525	20240603	112900	49415975	3740	3740	3740	3740	50
526	20240603	112800	49228975	3740	3740	3740	3740	40
527	20240603	112700	49079375	3750	3750	3750	3750	0
528	20240603	112600	49079375	3750	3750	3750	3750	0
529	20240603	112500	49079375	3750	3750	3750	3750	0
530	20240603	112400	49079375	3750	3750	3750	3750	25
531	20240603	112300	48985625	3740	3740	3740	3740	0
532	20240603	112200	48985625	3740	3740	3740	3740	0
533	20240603	112100	48985625	3740	3740	3740	3740	0
534	20240603	112000	48985625	3740	3740	3740	3740	0
535	20240603	111900	48985625	3740	3740	3740	3740	0
536	20240603	111800	48985625	3740	3740	3740	3740	0
537	20240603	111700	48985625	3740	3740	3740	3740	0
538	20240603	111600	48985625	3740	3740	3740	3740	0
539	20240603	111500	48985625	3740	3740	3740	3740	47
540	20240603	111400	48809845	3740	3740	3740	3740	26
541	20240603	111300	48712605	3740	3740	3740	3740	0
542	20240603	111200	48712605	3740	3740	3740	3740	0
543	20240603	111100	48712605	3740	3740	3740	3740	0
544	20240603	111000	48712605	3740	3740	3740	3740	0
545	20240603	110900	48712605	3740	3740	3740	3740	9
546	20240603	110800	48678945	3740	3740	3740	3740	0
547	20240603	110700	48678945	3740	3740	3740	3740	0
548	20240603	110600	48678945	3740	3740	3740	3740	0
549	20240603	110500	48678945	3740	3740	3740	3740	1797
550	20240603	110400	41958165	3740	3740	3740	3740	50
551	20240603	110300	41771165	3740	3735	3740	3735	230
552	20240603	110200	40912065	3740	3740	3740	3740	0
553	20240603	110100	40912065	3740	3740	3740	3740	0
554	20240603	110000	40912065	3740	3740	3740	3740	136
555	20240603	105900	40403425	3745	3745	3745	3745	0
556	20240603	105800	40403425	3745	3745	3745	3745	261
557	20240603	105700	39425980	3745	3745	3745	3745	79
558	20240603	105600	39130125	3745	3745	3745	3745	0
559	20240603	105500	39130125	3745	3745	3745	3745	446
560	20240603	105400	37459855	3745	3745	3745	3745	0
561	20240603	105300	37459855	3745	3745	3745	3745	0
562	20240603	105200	37459855	3745	3745	3745	3745	0
563	20240603	105100	37459855	3745	3745	3745	3745	0
564	20240603	105000	37459855	3745	3745	3745	3745	0
565	20240603	104900	37459855	3745	3745	3745	3745	1
566	20240603	104800	37456110	3750	3750	3750	3750	0
567	20240603	104700	37456110	3750	3750	3750	3750	250
568	20240603	104600	36518610	3750	3755	3755	3750	197
569	20240603	104500	35779810	3755	3755	3755	3755	155
570	20240603	104400	35197785	3755	3755	3755	3755	0
571	20240603	104300	35197785	3755	3755	3755	3755	0
572	20240603	104200	35197785	3755	3755	3755	3755	0
573	20240603	104100	35197785	3755	3755	3755	3755	0
574	20240603	104000	35197785	3755	3755	3755	3755	0
575	20240603	103900	35197785	3755	3755	3755	3755	0
576	20240603	103800	35197785	3755	3755	3755	3755	0
577	20240603	103700	35197785	3755	3755	3755	3755	0
578	20240603	103600	35197785	3755	3760	3760	3755	600
579	20240603	103500	32944285	3755	3770	3770	3755	641
580	20240603	103400	30533750	3775	3775	3775	3775	0
581	20240603	103300	30533750	3775	3775	3775	3775	50
582	20240603	103200	30345000	3775	3775	3775	3775	107
583	20240603	103100	29941075	3775	3775	3775	3775	0
584	20240603	103000	29941075	3775	3775	3775	3775	0
585	20240603	102900	29941075	3775	3775	3775	3775	0
586	20240603	102800	29941075	3775	3775	3775	3775	0
587	20240603	102700	29941075	3775	3775	3775	3775	0
588	20240603	102600	29941075	3775	3775	3775	3775	0
589	20240603	102500	29941075	3775	3775	3775	3775	0
590	20240603	102400	29941075	3775	3775	3775	3775	0
591	20240603	102300	29941075	3775	3775	3775	3775	0
592	20240603	102200	29941075	3775	3775	3775	3775	0
593	20240603	102100	29941075	3775	3775	3775	3775	0
594	20240603	102000	29941075	3775	3775	3775	3775	0
595	20240603	101900	29941075	3775	3775	3775	3775	0
596	20240603	101800	29941075	3775	3775	3775	3775	4
597	20240603	101700	29925975	3775	3775	3775	3775	0
598	20240603	101600	29925975	3775	3775	3775	3775	0
599	20240603	101500	29925975	3775	3775	3775	3775	0
600	20240603	101400	29925975	3775	3775	3775	3775	0
601	20240603	101300	29925975	3775	3775	3775	3775	11
602	20240603	101200	29884450	3775	3775	3775	3775	0
603	20240603	101100	29884450	3775	3775	3775	3775	0
604	20240603	101000	29884450	3775	3775	3775	3775	0
605	20240603	100900	29884450	3775	3775	3775	3775	381
606	20240603	100800	28446175	3780	3795	3795	3780	507
607	20240603	100700	26529595	3795	3795	3795	3795	100
608	20240603	100600	26150095	3795	3795	3795	3795	0
609	20240603	100500	26150095	3795	3795	3795	3795	0
610	20240603	100400	26150095	3795	3795	3795	3795	0
611	20240603	100300	26150095	3795	3795	3795	3795	0
612	20240603	100200	26150095	3795	3795	3795	3795	0
613	20240603	100100	26150095	3795	3795	3795	3795	0
614	20240603	100000	26150095	3795	3795	3795	3795	0
615	20240603	095900	26150095	3795	3795	3795	3795	0
616	20240603	095800	26150095	3795	3795	3795	3795	0
617	20240603	095700	26150095	3795	3795	3795	3795	5
618	20240603	095600	26131120	3795	3795	3795	3795	1
619	20240603	095500	26127325	3795	3795	3795	3795	0
620	20240603	095400	26127325	3795	3795	3795	3795	0
621	20240603	095300	26127325	3795	3795	3795	3795	0
622	20240603	095200	26127325	3795	3795	3795	3795	2
623	20240603	095100	26119735	3790	3790	3790	3790	8
624	20240603	095000	26089415	3790	3790	3790	3790	5
625	20240603	094900	26070465	3775	3775	3775	3775	0
626	20240603	094800	26070465	3775	3775	3775	3775	0
627	20240603	094700	26070465	3775	3775	3775	3775	0
628	20240603	094600	26070465	3775	3775	3775	3775	0
629	20240603	094500	26070465	3775	3780	3780	3775	383
630	20240603	094400	24622735	3780	3780	3780	3780	0
631	20240603	094300	24622735	3780	3790	3790	3780	224
632	20240603	094200	23775775	3780	3780	3780	3780	0
633	20240603	094100	23775775	3780	3780	3780	3780	0
634	20240603	094000	23775775	3780	3780	3780	3780	1000
635	20240603	093900	19995775	3790	3790	3790	3790	0
636	20240603	093800	19995775	3790	3790	3790	3790	1111
637	20240603	093700	15785085	3795	3795	3795	3795	0
638	20240603	093600	15785085	3795	3795	3795	3795	10
639	20240603	093500	15747135	3790	3790	3790	3790	0
640	20240603	093400	15747135	3790	3790	3790	3790	30
641	20240603	093300	15633435	3795	3795	3795	3795	1
642	20240603	093200	15629640	3795	3795	3795	3795	874
643	20240603	093100	12312810	3790	3790	3790	3790	0
644	20240603	093000	12312810	3790	3790	3790	3790	162
645	20240603	092900	11698830	3765	3765	3765	3765	0
646	20240603	092800	11698830	3765	3765	3765	3765	0
647	20240603	092700	11698830	3765	3765	3765	3765	0
648	20240603	092600	11698830	3765	3765	3765	3765	0
649	20240603	092500	11698830	3765	3765	3765	3765	1
650	20240603	092400	11695065	3765	3765	3765	3765	0
651	20240603	092300	11695065	3765	3765	3765	3765	200
652	20240603	092200	10942065	3765	3765	3765	3765	308
653	20240603	092100	9782445	3765	3765	3765	3765	0
654	20240603	092000	9782445	3765	3765	3765	3765	2
655	20240603	091900	9774915	3765	3770	3770	3765	25
656	20240603	091800	9680695	3760	3760	3760	3760	0
657	20240603	091700	9680695	3760	3775	3775	3760	145
658	20240603	091600	9135315	3780	3780	3780	3780	15
659	20240603	091500	9078615	3785	3785	3785	3785	0
660	20240603	091400	9078615	3785	3785	3785	3785	0
661	20240603	091300	9078615	3785	3790	3790	3785	42
662	20240603	091200	8919610	3790	3790	3790	3790	0
663	20240603	091100	8919610	3790	3790	3790	3790	423
664	20240603	091000	7316440	3790	3790	3790	3790	48
665	20240603	090900	7134520	3795	3795	3795	3795	0
666	20240603	090800	7134520	3795	3795	3795	3795	0
667	20240603	090700	7134520	3795	3795	3795	3795	0
668	20240603	090600	7134520	3795	3795	3795	3795	169
669	20240603	090500	6493165	3785	3785	3785	3785	0
670	20240603	090400	6493165	3785	3795	3795	3785	507
671	20240603	090300	4569170	3795	3795	3795	3795	0
672	20240603	090200	4569170	3795	3795	3795	3795	0
673	20240603	090100	4569170	3795	3790	3795	3790	810
674	20240603	090000	1495230	3795	3795	3795	3795	394