KissMeData/217330/min/candle-20240603.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240603	204500	290302690	9740	9740	9740	9740	693
3	20240603	204400	290302690	9740	9740	9740	9740	0
4	20240603	204300	290302690	9740	9740	9740	9740	0
5	20240603	204200	290302690	9740	9740	9740	9740	0
6	20240603	204100	290302690	9740	9740	9740	9740	0
7	20240603	204000	290302690	9740	9740	9740	9740	0
8	20240603	203900	290302690	9740	9740	9740	9740	0
9	20240603	203800	290302690	9740	9740	9740	9740	0
10	20240603	203700	290302690	9740	9740	9740	9740	0
11	20240603	203600	290302690	9740	9740	9740	9740	0
12	20240603	203500	290302690	9740	9740	9740	9740	0
13	20240603	203400	290302690	9740	9740	9740	9740	0
14	20240603	203300	290302690	9740	9740	9740	9740	0
15	20240603	203200	290302690	9740	9740	9740	9740	0
16	20240603	203100	290302690	9740	9740	9740	9740	0
17	20240603	203000	290302690	9740	9740	9740	9740	0
18	20240603	202900	290302690	9740	9740	9740	9740	0
19	20240603	202800	290302690	9740	9740	9740	9740	0
20	20240603	202700	290302690	9740	9740	9740	9740	0
21	20240603	202600	290302690	9740	9740	9740	9740	0
22	20240603	202500	290302690	9740	9740	9740	9740	0
23	20240603	202400	290302690	9740	9740	9740	9740	0
24	20240603	202300	290302690	9740	9740	9740	9740	0
25	20240603	202200	290302690	9740	9740	9740	9740	0
26	20240603	202100	290302690	9740	9740	9740	9740	0
27	20240603	202000	290302690	9740	9740	9740	9740	0
28	20240603	201900	290302690	9740	9740	9740	9740	0
29	20240603	201800	290302690	9740	9740	9740	9740	0
30	20240603	201700	290302690	9740	9740	9740	9740	0
31	20240603	201600	290302690	9740	9740	9740	9740	0
32	20240603	201500	290302690	9740	9740	9740	9740	693
33	20240603	201400	290302690	9740	9740	9740	9740	0
34	20240603	201300	290302690	9740	9740	9740	9740	0
35	20240603	201200	290302690	9740	9740	9740	9740	0
36	20240603	201100	290302690	9740	9740	9740	9740	0
37	20240603	201000	290302690	9740	9740	9740	9740	0
38	20240603	200900	290302690	9740	9740	9740	9740	0
39	20240603	200800	290302690	9740	9740	9740	9740	0
40	20240603	200700	290302690	9740	9740	9740	9740	0
41	20240603	200600	290302690	9740	9740	9740	9740	0
42	20240603	200500	290302690	9740	9740	9740	9740	0
43	20240603	200400	290302690	9740	9740	9740	9740	0
44	20240603	200300	290302690	9740	9740	9740	9740	0
45	20240603	200200	290302690	9740	9740	9740	9740	0
46	20240603	200100	290302690	9740	9740	9740	9740	0
47	20240603	200000	290302690	9740	9740	9740	9740	0
48	20240603	195900	290302690	9740	9740	9740	9740	0
49	20240603	195800	290302690	9740	9740	9740	9740	0
50	20240603	195700	290302690	9740	9740	9740	9740	0
51	20240603	195600	290302690	9740	9740	9740	9740	0
52	20240603	195500	290302690	9740	9740	9740	9740	0
53	20240603	195400	290302690	9740	9740	9740	9740	0
54	20240603	195300	290302690	9740	9740	9740	9740	0
55	20240603	195200	290302690	9740	9740	9740	9740	0
56	20240603	195100	290302690	9740	9740	9740	9740	0
57	20240603	195000	290302690	9740	9740	9740	9740	0
58	20240603	194900	290302690	9740	9740	9740	9740	0
59	20240603	194800	290302690	9740	9740	9740	9740	0
60	20240603	194700	290302690	9740	9740	9740	9740	0
61	20240603	194600	290302690	9740	9740	9740	9740	0
62	20240603	194500	290302690	9740	9740	9740	9740	693
63	20240603	194400	290302690	9740	9740	9740	9740	0
64	20240603	194300	290302690	9740	9740	9740	9740	0
65	20240603	194200	290302690	9740	9740	9740	9740	0
66	20240603	194100	290302690	9740	9740	9740	9740	0
67	20240603	194000	290302690	9740	9740	9740	9740	0
68	20240603	193900	290302690	9740	9740	9740	9740	0
69	20240603	193800	290302690	9740	9740	9740	9740	0
70	20240603	193700	290302690	9740	9740	9740	9740	0
71	20240603	193600	290302690	9740	9740	9740	9740	0
72	20240603	193500	290302690	9740	9740	9740	9740	0
73	20240603	193400	290302690	9740	9740	9740	9740	0
74	20240603	193300	290302690	9740	9740	9740	9740	0
75	20240603	193200	290302690	9740	9740	9740	9740	0
76	20240603	193100	290302690	9740	9740	9740	9740	0
77	20240603	193000	290302690	9740	9740	9740	9740	0
78	20240603	192900	290302690	9740	9740	9740	9740	0
79	20240603	192800	290302690	9740	9740	9740	9740	0
80	20240603	192700	290302690	9740	9740	9740	9740	0
81	20240603	192600	290302690	9740	9740	9740	9740	0
82	20240603	192500	290302690	9740	9740	9740	9740	0
83	20240603	192400	290302690	9740	9740	9740	9740	0
84	20240603	192300	290302690	9740	9740	9740	9740	0
85	20240603	192200	290302690	9740	9740	9740	9740	0
86	20240603	192100	290302690	9740	9740	9740	9740	0
87	20240603	192000	290302690	9740	9740	9740	9740	0
88	20240603	191900	290302690	9740	9740	9740	9740	0
89	20240603	191800	290302690	9740	9740	9740	9740	0
90	20240603	191700	290302690	9740	9740	9740	9740	0
91	20240603	191600	290302690	9740	9740	9740	9740	0
92	20240603	191500	290302690	9740	9740	9740	9740	693
93	20240603	191400	290302690	9740	9740	9740	9740	0
94	20240603	191300	290302690	9740	9740	9740	9740	0
95	20240603	191200	290302690	9740	9740	9740	9740	0
96	20240603	191100	290302690	9740	9740	9740	9740	0
97	20240603	191000	290302690	9740	9740	9740	9740	0
98	20240603	190900	290302690	9740	9740	9740	9740	0
99	20240603	190800	290302690	9740	9740	9740	9740	0
100	20240603	190700	290302690	9740	9740	9740	9740	0
101	20240603	190600	290302690	9740	9740	9740	9740	0
102	20240603	190500	290302690	9740	9740	9740	9740	0
103	20240603	190400	290302690	9740	9740	9740	9740	0
104	20240603	190300	290302690	9740	9740	9740	9740	0
105	20240603	190200	290302690	9740	9740	9740	9740	0
106	20240603	190100	290302690	9740	9740	9740	9740	0
107	20240603	190000	290302690	9740	9740	9740	9740	0
108	20240603	185900	290302690	9740	9740	9740	9740	0
109	20240603	185800	290302690	9740	9740	9740	9740	0
110	20240603	185700	290302690	9740	9740	9740	9740	0
111	20240603	185600	290302690	9740	9740	9740	9740	0
112	20240603	185500	290302690	9740	9740	9740	9740	0
113	20240603	185400	290302690	9740	9740	9740	9740	0
114	20240603	185300	290302690	9740	9740	9740	9740	0
115	20240603	185200	290302690	9740	9740	9740	9740	0
116	20240603	185100	290302690	9740	9740	9740	9740	0
117	20240603	185000	290302690	9740	9740	9740	9740	0
118	20240603	184900	290302690	9740	9740	9740	9740	0
119	20240603	184800	290302690	9740	9740	9740	9740	0
120	20240603	184700	290302690	9740	9740	9740	9740	0
121	20240603	184600	290302690	9740	9740	9740	9740	0
122	20240603	184500	290302690	9740	9740	9740	9740	693
123	20240603	184400	290302690	9740	9740	9740	9740	0
124	20240603	184300	290302690	9740	9740	9740	9740	0
125	20240603	184200	290302690	9740	9740	9740	9740	0
126	20240603	184100	290302690	9740	9740	9740	9740	0
127	20240603	184000	290302690	9740	9740	9740	9740	0
128	20240603	183900	290302690	9740	9740	9740	9740	0
129	20240603	183800	290302690	9740	9740	9740	9740	0
130	20240603	183700	290302690	9740	9740	9740	9740	0
131	20240603	183600	290302690	9740	9740	9740	9740	0
132	20240603	183500	290302690	9740	9740	9740	9740	0
133	20240603	183400	290302690	9740	9740	9740	9740	0
134	20240603	183300	290302690	9740	9740	9740	9740	0
135	20240603	183200	290302690	9740	9740	9740	9740	0
136	20240603	183100	290302690	9740	9740	9740	9740	0
137	20240603	183000	290302690	9740	9740	9740	9740	0
138	20240603	182900	290302690	9740	9740	9740	9740	0
139	20240603	182800	290302690	9740	9740	9740	9740	0
140	20240603	182700	290302690	9740	9740	9740	9740	0
141	20240603	182600	290302690	9740	9740	9740	9740	0
142	20240603	182500	290302690	9740	9740	9740	9740	0
143	20240603	182400	290302690	9740	9740	9740	9740	0
144	20240603	182300	290302690	9740	9740	9740	9740	0
145	20240603	182200	290302690	9740	9740	9740	9740	0
146	20240603	182100	290302690	9740	9740	9740	9740	0
147	20240603	182000	290302690	9740	9740	9740	9740	0
148	20240603	181900	290302690	9740	9740	9740	9740	0
149	20240603	181800	290302690	9740	9740	9740	9740	0
150	20240603	181700	290302690	9740	9740	9740	9740	0
151	20240603	181600	290302690	9740	9740	9740	9740	0
152	20240603	181500	290302690	9740	9740	9740	9740	693
153	20240603	181400	290302690	9740	9740	9740	9740	0
154	20240603	181300	290302690	9740	9740	9740	9740	0
155	20240603	181200	290302690	9740	9740	9740	9740	0
156	20240603	181100	290302690	9740	9740	9740	9740	0
157	20240603	181000	290302690	9740	9740	9740	9740	0
158	20240603	180900	290302690	9740	9740	9740	9740	0
159	20240603	180800	290302690	9740	9740	9740	9740	0
160	20240603	180700	290302690	9740	9740	9740	9740	0
161	20240603	180600	290302690	9740	9740	9740	9740	0
162	20240603	180500	290302690	9740	9740	9740	9740	0
163	20240603	180400	290302690	9740	9740	9740	9740	0
164	20240603	180300	290302690	9740	9740	9740	9740	0
165	20240603	180200	290302690	9740	9740	9740	9740	0
166	20240603	180100	290302690	9740	9740	9740	9740	0
167	20240603	180000	290302690	9740	9740	9740	9740	0
168	20240603	175900	290302690	9740	9740	9740	9740	0
169	20240603	175800	290302690	9740	9740	9740	9740	0
170	20240603	175700	290302690	9740	9740	9740	9740	0
171	20240603	175600	290302690	9740	9740	9740	9740	0
172	20240603	175500	290302690	9740	9740	9740	9740	0
173	20240603	175400	290302690	9740	9740	9740	9740	0
174	20240603	175300	290302690	9740	9740	9740	9740	0
175	20240603	175200	290302690	9740	9740	9740	9740	0
176	20240603	175100	290302690	9740	9740	9740	9740	0
177	20240603	175000	290302690	9740	9740	9740	9740	0
178	20240603	174900	290302690	9740	9740	9740	9740	0
179	20240603	174800	290302690	9740	9740	9740	9740	0
180	20240603	174700	290302690	9740	9740	9740	9740	0
181	20240603	174600	290302690	9740	9740	9740	9740	0
182	20240603	174500	290302690	9740	9740	9740	9740	693
183	20240603	174400	290302690	9740	9740	9740	9740	0
184	20240603	174300	290302690	9740	9740	9740	9740	0
185	20240603	174200	290302690	9740	9740	9740	9740	0
186	20240603	174100	290302690	9740	9740	9740	9740	0
187	20240603	174000	290302690	9740	9740	9740	9740	0
188	20240603	173900	290302690	9740	9740	9740	9740	0
189	20240603	173800	290302690	9740	9740	9740	9740	0
190	20240603	173700	290302690	9740	9740	9740	9740	0
191	20240603	173600	290302690	9740	9740	9740	9740	0
192	20240603	173500	290302690	9740	9740	9740	9740	0
193	20240603	173400	290302690	9740	9740	9740	9740	0
194	20240603	173300	290302690	9740	9740	9740	9740	0
195	20240603	173200	290302690	9740	9740	9740	9740	0
196	20240603	173100	290302690	9740	9740	9740	9740	0
197	20240603	173000	290302690	9740	9740	9740	9740	0
198	20240603	172900	290302690	9740	9740	9740	9740	0
199	20240603	172800	290302690	9740	9740	9740	9740	0
200	20240603	172700	290302690	9740	9740	9740	9740	0
201	20240603	172600	290302690	9740	9740	9740	9740	0
202	20240603	172500	290302690	9740	9740	9740	9740	0
203	20240603	172400	290302690	9740	9740	9740	9740	0
204	20240603	172300	290302690	9740	9740	9740	9740	0
205	20240603	172200	290302690	9740	9740	9740	9740	0
206	20240603	172100	290302690	9740	9740	9740	9740	0
207	20240603	172000	290302690	9740	9740	9740	9740	0
208	20240603	171900	290302690	9740	9740	9740	9740	0
209	20240603	171800	290302690	9740	9740	9740	9740	0
210	20240603	171700	290302690	9740	9740	9740	9740	0
211	20240603	171600	290302690	9740	9740	9740	9740	0
212	20240603	171500	290302690	9740	9740	9740	9740	693
213	20240603	171400	290302690	9740	9740	9740	9740	0
214	20240603	171300	290302690	9740	9740	9740	9740	0
215	20240603	171200	290302690	9740	9740	9740	9740	0
216	20240603	171100	290302690	9740	9740	9740	9740	0
217	20240603	171000	290302690	9740	9740	9740	9740	0
218	20240603	170900	290302690	9740	9740	9740	9740	0
219	20240603	170800	290302690	9740	9740	9740	9740	0
220	20240603	170700	290302690	9740	9740	9740	9740	0
221	20240603	170600	290302690	9740	9740	9740	9740	0
222	20240603	170500	290302690	9740	9740	9740	9740	0
223	20240603	170400	290302690	9740	9740	9740	9740	0
224	20240603	170300	290302690	9740	9740	9740	9740	0
225	20240603	170200	290302690	9740	9740	9740	9740	0
226	20240603	170100	290302690	9740	9740	9740	9740	0
227	20240603	170000	290302690	9740	9740	9740	9740	0
228	20240603	165900	290302690	9740	9740	9740	9740	0
229	20240603	165800	290302690	9740	9740	9740	9740	0
230	20240603	165700	290302690	9740	9740	9740	9740	0
231	20240603	165600	290302690	9740	9740	9740	9740	0
232	20240603	165500	290302690	9740	9740	9740	9740	0
233	20240603	165400	290302690	9740	9740	9740	9740	0
234	20240603	165300	290302690	9740	9740	9740	9740	0
235	20240603	165200	290302690	9740	9740	9740	9740	0
236	20240603	165100	290302690	9740	9740	9740	9740	0
237	20240603	165000	290302690	9740	9740	9740	9740	0
238	20240603	164900	290302690	9740	9740	9740	9740	0
239	20240603	164800	290302690	9740	9740	9740	9740	0
240	20240603	164700	290302690	9740	9740	9740	9740	0
241	20240603	164600	290302690	9740	9740	9740	9740	0
242	20240603	164500	290302690	9740	9740	9740	9740	693
243	20240603	164400	290302690	9740	9740	9740	9740	0
244	20240603	164300	290302690	9740	9740	9740	9740	0
245	20240603	164200	290302690	9740	9740	9740	9740	0
246	20240603	164100	290302690	9740	9740	9740	9740	0
247	20240603	164000	290302690	9740	9740	9740	9740	0
248	20240603	163900	290302690	9740	9740	9740	9740	0
249	20240603	163800	290302690	9740	9740	9740	9740	0
250	20240603	163700	290302690	9740	9740	9740	9740	0
251	20240603	163600	290302690	9740	9740	9740	9740	0
252	20240603	163500	290302690	9740	9740	9740	9740	0
253	20240603	163400	290302690	9740	9740	9740	9740	0
254	20240603	163300	290302690	9740	9740	9740	9740	0
255	20240603	163200	290302690	9740	9740	9740	9740	0
256	20240603	163100	290302690	9740	9740	9740	9740	0
257	20240603	163000	290302690	9740	9740	9740	9740	0
258	20240603	162900	290302690	9740	9740	9740	9740	0
259	20240603	162800	290302690	9740	9740	9740	9740	0
260	20240603	162700	290302690	9740	9740	9740	9740	0
261	20240603	162600	290302690	9740	9740	9740	9740	0
262	20240603	162500	290302690	9740	9740	9740	9740	0
263	20240603	162400	290302690	9740	9740	9740	9740	0
264	20240603	162300	290302690	9740	9740	9740	9740	0
265	20240603	162200	290302690	9740	9740	9740	9740	0
266	20240603	162100	290302690	9740	9740	9740	9740	0
267	20240603	162000	290302690	9740	9740	9740	9740	0
268	20240603	161900	290302690	9740	9740	9740	9740	0
269	20240603	161800	290302690	9740	9740	9740	9740	0
270	20240603	161700	290302690	9740	9740	9740	9740	0
271	20240603	161600	290302690	9740	9740	9740	9740	0
272	20240603	161500	290302690	9740	9740	9740	9740	693
273	20240603	161400	290302690	9740	9740	9740	9740	0
274	20240603	161300	290302690	9740	9740	9740	9740	0
275	20240603	161200	290302690	9740	9740	9740	9740	0
276	20240603	161100	290302690	9740	9740	9740	9740	0
277	20240603	161000	290302690	9740	9740	9740	9740	0
278	20240603	160900	290302690	9740	9740	9740	9740	0
279	20240603	160800	290302690	9740	9740	9740	9740	0
280	20240603	160700	290302690	9740	9740	9740	9740	0
281	20240603	160600	290302690	9740	9740	9740	9740	0
282	20240603	160500	290302690	9740	9740	9740	9740	0
283	20240603	160400	290302690	9740	9740	9740	9740	0
284	20240603	160300	290302690	9740	9740	9740	9740	0
285	20240603	160200	290302690	9740	9740	9740	9740	0
286	20240603	160100	290302690	9740	9740	9740	9740	0
287	20240603	160000	290302690	9740	9740	9740	9740	0
288	20240603	155900	290302690	9740	9740	9740	9740	0
289	20240603	155800	290302690	9740	9740	9740	9740	0
290	20240603	155700	290302690	9740	9740	9740	9740	0
291	20240603	155600	290302690	9740	9740	9740	9740	0
292	20240603	155500	290302690	9740	9740	9740	9740	0
293	20240603	155400	290302690	9740	9740	9740	9740	0
294	20240603	155300	290302690	9740	9740	9740	9740	0
295	20240603	155200	290302690	9740	9740	9740	9740	0
296	20240603	155100	290302690	9740	9740	9740	9740	0
297	20240603	155000	290302690	9740	9740	9740	9740	0
298	20240603	154900	290302690	9740	9740	9740	9740	0
299	20240603	154800	290302690	9740	9740	9740	9740	0
300	20240603	154700	290302690	9740	9740	9740	9740	0
301	20240603	154600	290302690	9740	9740	9740	9740	0
302	20240603	154500	290302690	9740	9740	9740	9740	693
303	20240603	154400	290302690	9740	9740	9740	9740	0
304	20240603	154300	290302690	9740	9740	9740	9740	0
305	20240603	154200	290302690	9740	9740	9740	9740	0
306	20240603	154100	290302690	9740	9740	9740	9740	0
307	20240603	154000	290302690	9740	9740	9740	9740	0
308	20240603	153900	290302690	9740	9740	9740	9740	0
309	20240603	153800	290302690	9740	9740	9740	9740	0
310	20240603	153700	290302690	9740	9740	9740	9740	0
311	20240603	153600	290302690	9740	9740	9740	9740	0
312	20240603	153500	290302690	9740	9740	9740	9740	0
313	20240603	153400	290302690	9740	9740	9740	9740	0
314	20240603	153300	290302690	9740	9740	9740	9740	0
315	20240603	153200	290302690	9740	9740	9740	9740	0
316	20240603	153100	290302690	9740	9740	9740	9740	0
317	20240603	153000	290302690	9740	9740	9740	9740	693
318	20240603	152900	283552870	9750	9750	9750	9750	0
319	20240603	152800	283552870	9750	9750	9750	9750	0
320	20240603	152700	283552870	9750	9750	9750	9750	0
321	20240603	152600	283552870	9750	9750	9750	9750	0
322	20240603	152500	283552870	9750	9750	9750	9750	0
323	20240603	152400	283552870	9750	9750	9750	9750	0
324	20240603	152300	283552870	9750	9750	9750	9750	0
325	20240603	152200	283552870	9750	9750	9750	9750	0
326	20240603	152100	283552870	9750	9750	9750	9750	0
327	20240603	152000	283552870	9750	9750	9750	9750	0
328	20240603	151900	283552870	9750	9750	9750	9750	1
329	20240603	151800	283543120	9690	9710	9710	9690	2000
330	20240603	151700	264143570	9750	9750	9750	9750	5
331	20240603	151600	264094820	9710	9750	9750	9710	702
332	20240603	151500	257274990	9720	9750	9750	9720	24
333	20240603	151400	257041650	9730	9730	9730	9730	0
334	20240603	151300	257041650	9730	9730	9730	9730	123
335	20240603	151200	255844860	9750	9730	9750	9730	54
336	20240603	151100	255318830	9730	9730	9730	9730	10
337	20240603	151000	255221530	9720	9720	9720	9720	267
338	20240603	150900	252626290	9750	9750	9750	9750	0
339	20240603	150800	252626290	9750	9750	9750	9750	0
340	20240603	150700	252626290	9750	9750	9750	9750	0
341	20240603	150600	252626290	9750	9750	9750	9750	0
342	20240603	150500	252626290	9750	9750	9750	9750	0
343	20240603	150400	252626290	9750	9750	9750	9750	0
344	20240603	150300	252626290	9750	9750	9750	9750	0
345	20240603	150200	252626290	9750	9750	9750	9750	5
346	20240603	150100	252577540	9710	9730	9730	9710	1199
347	20240603	150000	240924640	9750	9750	9750	9730	464
348	20240603	145900	236407720	9750	9760	9760	9750	407
349	20240603	145800	232438990	9770	9770	9770	9770	407
350	20240603	145700	228462600	9810	9810	9810	9810	0
351	20240603	145600	228462600	9810	9810	9810	9810	19
352	20240603	145500	228276210	9820	9820	9820	9820	0
353	20240603	145400	228276210	9820	9820	9820	9820	0
354	20240603	145300	228276210	9820	9820	9820	9820	0
355	20240603	145200	228276210	9820	9820	9820	9820	0
356	20240603	145100	228276210	9820	9820	9820	9820	2
357	20240603	145000	228256570	9770	9770	9770	9770	0
358	20240603	144900	228256570	9770	9770	9770	9770	104
359	20240603	144800	227240490	9780	9780	9780	9780	134
360	20240603	144700	225929970	9820	9820	9820	9820	0
361	20240603	144600	225929970	9820	9820	9820	9820	114
362	20240603	144500	224810490	9790	9790	9790	9790	0
363	20240603	144400	224810490	9790	9790	9790	9790	0
364	20240603	144300	224810490	9790	9790	9790	9790	0
365	20240603	144200	224810490	9790	9800	9800	9790	368
366	20240603	144100	221205600	9820	9820	9820	9820	0
367	20240603	144000	221205600	9820	9810	9820	9810	3
368	20240603	143900	221176160	9800	9800	9800	9800	10
369	20240603	143800	221078160	9810	9810	9810	9810	1
370	20240603	143700	221068350	9820	9820	9820	9820	0
371	20240603	143600	221068350	9820	9820	9820	9820	0
372	20240603	143500	221068350	9820	9820	9820	9820	0
373	20240603	143400	221068350	9820	9820	9820	9820	1
374	20240603	143300	221058530	9810	9820	9820	9810	4
375	20240603	143200	221019280	9820	9820	9820	9820	1
376	20240603	143100	221009460	9810	9810	9810	9810	15
377	20240603	143000	220862310	9820	9820	9820	9820	0
378	20240603	142900	220862310	9820	9820	9820	9820	0
379	20240603	142800	220862310	9820	9820	9820	9820	0
380	20240603	142700	220862310	9820	9820	9820	9820	5
381	20240603	142600	220813210	9820	9820	9820	9820	0
382	20240603	142500	220813210	9820	9820	9820	9820	0
383	20240603	142400	220813210	9820	9820	9820	9820	0
384	20240603	142300	220813210	9820	9820	9820	9820	0
385	20240603	142200	220813210	9820	9820	9820	9820	0
386	20240603	142100	220813210	9820	9820	9820	9820	1
387	20240603	142000	220803390	9810	9810	9810	9810	37
388	20240603	141900	220440420	9820	9820	9820	9820	0
389	20240603	141800	220440420	9820	9820	9820	9820	0
390	20240603	141700	220440420	9820	9820	9820	9820	1
391	20240603	141600	220430600	9810	9810	9810	9810	83
392	20240603	141500	219616370	9800	9800	9810	9800	15
393	20240603	141400	219469360	9800	9800	9800	9800	0
394	20240603	141300	219469360	9800	9800	9800	9800	0
395	20240603	141200	219469360	9800	9800	9800	9800	511
396	20240603	141100	214461560	9810	9810	9810	9810	3
397	20240603	141000	214432130	9810	9810	9810	9810	0
398	20240603	140900	214432130	9810	9810	9810	9810	0
399	20240603	140800	214432130	9810	9810	9810	9810	0
400	20240603	140700	214432130	9810	9810	9810	9810	1
401	20240603	140600	214422320	9810	9810	9810	9810	0
402	20240603	140500	214422320	9810	9810	9810	9810	0
403	20240603	140400	214422320	9810	9810	9810	9810	0
404	20240603	140300	214422320	9810	9810	9810	9810	0
405	20240603	140200	214422320	9810	9810	9810	9810	1
406	20240603	140100	214412510	9770	9770	9770	9770	0
407	20240603	140000	214412510	9770	9770	9770	9770	62
408	20240603	135900	213806770	9770	9770	9770	9770	0
409	20240603	135800	213806770	9770	9770	9770	9770	0
410	20240603	135700	213806770	9770	9770	9770	9770	0
411	20240603	135600	213806770	9770	9770	9770	9770	50
412	20240603	135500	213318270	9760	9760	9760	9760	0
413	20240603	135400	213318270	9760	9760	9760	9760	0
414	20240603	135300	213318270	9760	9760	9760	9760	306
415	20240603	135200	210331710	9750	9750	9750	9750	0
416	20240603	135100	210331710	9750	9750	9750	9750	0
417	20240603	135000	210331710	9750	9750	9750	9750	0
418	20240603	134900	210331710	9750	9750	9750	9750	0
419	20240603	134800	210331710	9750	9750	9750	9750	36
420	20240603	134700	209980710	9760	9760	9760	9760	13
421	20240603	134600	209853830	9750	9750	9750	9750	0
422	20240603	134500	209853830	9750	9750	9750	9750	0
423	20240603	134400	209853830	9750	9750	9750	9750	0
424	20240603	134300	209853830	9750	9750	9750	9750	0
425	20240603	134200	209853830	9750	9760	9760	9750	31
426	20240603	134100	209551560	9770	9770	9770	9770	0
427	20240603	134000	209551560	9770	9770	9770	9770	0
428	20240603	133900	209551560	9770	9770	9770	9770	50
429	20240603	133800	209063060	9770	9770	9770	9770	0
430	20240603	133700	209063060	9770	9770	9770	9770	0
431	20240603	133600	209063060	9770	9770	9770	9770	0
432	20240603	133500	209063060	9770	9770	9770	9770	9
433	20240603	133400	208975130	9770	9770	9770	9770	0
434	20240603	133300	208975130	9770	9770	9770	9770	0
435	20240603	133200	208975130	9770	9770	9770	9770	0
436	20240603	133100	208975130	9770	9770	9770	9770	0
437	20240603	133000	208975130	9770	9770	9770	9770	0
438	20240603	132900	208975130	9770	9770	9770	9770	1
439	20240603	132800	208965360	9730	9730	9730	9730	5
440	20240603	132700	208916710	9720	9720	9720	9720	0
441	20240603	132600	208916710	9720	9720	9720	9720	0
442	20240603	132500	208916710	9720	9720	9720	9720	0
443	20240603	132400	208916710	9720	9720	9720	9720	0
444	20240603	132300	208916710	9720	9760	9760	9720	1000
445	20240603	132200	199184280	9800	9800	9800	9800	0
446	20240603	132100	199184280	9800	9800	9800	9800	30
447	20240603	132000	198890280	9800	9800	9800	9800	0
448	20240603	131900	198890280	9800	9800	9800	9800	0
449	20240603	131800	198890280	9800	9800	9800	9800	0
450	20240603	131700	198890280	9800	9800	9800	9800	3
451	20240603	131600	198860880	9750	9750	9750	9750	0
452	20240603	131500	198860880	9750	9750	9750	9750	0
453	20240603	131400	198860880	9750	9750	9750	9750	1
454	20240603	131300	198851130	9750	9770	9770	9750	1000
455	20240603	131200	189100030	9760	9760	9760	9760	0
456	20240603	131100	189100030	9760	9760	9760	9760	2
457	20240603	131000	189080510	9760	9760	9760	9760	1
458	20240603	130900	189070750	9760	9760	9760	9760	51
459	20240603	130800	188572990	9760	9760	9760	9760	0
460	20240603	130700	188572990	9760	9760	9760	9760	0
461	20240603	130600	188572990	9760	9760	9760	9760	0
462	20240603	130500	188572990	9760	9800	9800	9760	119
463	20240603	130400	187410730	9800	9800	9800	9800	0
464	20240603	130300	187410730	9800	9800	9800	9800	2
465	20240603	130200	187391130	9790	9790	9790	9790	0
466	20240603	130100	187391130	9790	9790	9790	9790	15
467	20240603	130000	187244280	9750	9750	9750	9750	0
468	20240603	125900	187244280	9750	9750	9750	9750	0
469	20240603	125800	187244280	9750	9750	9750	9750	17
470	20240603	125700	187078530	9750	9780	9780	9750	190
471	20240603	125600	185224880	9780	9770	9780	9770	62
472	20240603	125500	184619120	9780	9780	9780	9780	58
473	20240603	125400	184051880	9790	9800	9800	9790	23
474	20240603	125300	183826530	9810	9830	9850	9810	1579
475	20240603	125200	168335830	9840	9840	9840	9840	0
476	20240603	125100	168335830	9840	9850	9850	9840	11
477	20240603	125000	168227540	9860	9870	9870	9860	167
478	20240603	124900	166580830	9880	9880	9880	9880	0
479	20240603	124800	166580830	9880	9900	9900	9880	369
480	20240603	124700	162932880	9900	9900	9900	9900	0
481	20240603	124600	162932880	9900	9950	9950	9900	82
482	20240603	124500	162121030	9900	9910	9910	9900	109
483	20240603	124400	161041920	9950	9950	9950	9950	0
484	20240603	124300	161041920	9950	9950	9950	9950	0
485	20240603	124200	161041920	9950	9950	9950	9950	0
486	20240603	124100	161041920	9950	9950	9950	9950	0
487	20240603	124000	161041920	9950	9950	9950	9950	1
488	20240603	123900	161031970	9910	9910	9910	9910	0
489	20240603	123800	161031970	9910	9940	9940	9910	229
490	20240603	123700	158761720	9950	9950	9950	9950	0
491	20240603	123600	158761720	9950	9950	9950	9950	0
492	20240603	123500	158761720	9950	9950	9950	9950	0
493	20240603	123400	158761720	9950	9950	9950	9950	0
494	20240603	123300	158761720	9950	9950	9950	9950	0
495	20240603	123200	158761720	9950	9950	9950	9950	10
496	20240603	123100	158662220	9950	9950	9950	9950	0
497	20240603	123000	158662220	9950	9950	9950	9950	0
498	20240603	122900	158662220	9950	9950	9950	9950	0
499	20240603	122800	158662220	9950	9950	9950	9950	0
500	20240603	122700	158662220	9950	9950	9950	9950	0
501	20240603	122600	158662220	9950	9950	9950	9950	0
502	20240603	122500	158662220	9950	9950	9950	9950	1
503	20240603	122400	158652270	9950	9950	9950	9950	10
504	20240603	122300	158552770	9950	9960	9960	9950	4
505	20240603	122200	158512940	9960	9960	9960	9960	50
506	20240603	122100	158014940	9960	9960	9960	9960	0
507	20240603	122000	158014940	9960	9960	9960	9960	0
508	20240603	121900	158014940	9960	9960	9960	9960	1
509	20240603	121800	158004980	9960	9960	9960	9960	0
510	20240603	121700	158004980	9960	9960	9960	9960	0
511	20240603	121600	158004980	9960	9960	9960	9960	0
512	20240603	121500	158004980	9960	9960	9960	9960	0
513	20240603	121400	158004980	9960	9960	9960	9960	0
514	20240603	121300	158004980	9960	9960	9960	9960	20
515	20240603	121200	157805780	9960	9960	9960	9960	9
516	20240603	121100	157716140	9960	9960	9960	9960	0
517	20240603	121000	157716140	9960	9960	9960	9960	0
518	20240603	120900	157716140	9960	9960	9960	9960	1
519	20240603	120800	157706180	9950	9950	9950	9950	1
520	20240603	120700	157696230	9960	9960	9960	9960	1
521	20240603	120600	157686270	9910	9910	9910	9910	0
522	20240603	120500	157686270	9910	9910	9910	9910	30
523	20240603	120400	157388970	9910	9910	9910	9910	100
524	20240603	120300	156397970	9910	9910	9910	9910	0
525	20240603	120200	156397970	9910	9960	9960	9910	21
526	20240603	120100	156189810	9910	9910	9910	9910	0
527	20240603	120000	156189810	9910	9910	9910	9910	103
528	20240603	115900	155169080	9970	9960	9970	9910	92
529	20240603	115800	154255410	9970	9970	9970	9970	11
530	20240603	115700	154145740	10000	10000	10000	10000	0
531	20240603	115600	154145740	10000	10000	10000	10000	0
532	20240603	115500	154145740	10000	10000	10000	10000	0
533	20240603	115400	154145740	10000	10000	10000	10000	0
534	20240603	115300	154145740	10000	10000	10000	10000	0
535	20240603	115200	154145740	10000	9980	10000	9980	283
536	20240603	115100	151321380	10010	10010	10010	10010	0
537	20240603	115000	151321380	10010	10010	10010	10010	2
538	20240603	114900	151301360	10010	10010	10010	10010	0
539	20240603	114800	151301360	10010	10010	10010	10010	2
540	20240603	114700	151281340	10000	10000	10000	10000	30
541	20240603	114600	150981340	10000	10000	10000	10000	0
542	20240603	114500	150981340	10000	10000	10000	10000	0
543	20240603	114400	150981340	10000	10000	10000	10000	30
544	20240603	114300	150681340	10000	10000	10000	10000	0
545	20240603	114200	150681340	10000	10000	10000	10000	0
546	20240603	114100	150681340	10000	10000	10000	10000	0
547	20240603	114000	150681340	10000	9970	10000	9970	3
548	20240603	113900	150651400	9970	9970	9970	9970	0
549	20240603	113800	150651400	9970	9970	9970	9970	0
550	20240603	113700	150651400	9970	9970	9970	9970	0
551	20240603	113600	150651400	9970	9970	9970	9970	0
552	20240603	113500	150651400	9970	9970	9970	9970	2
553	20240603	113400	150631460	10000	9990	10000	9990	2
554	20240603	113300	150611470	9980	9990	9990	9980	5
555	20240603	113200	150561540	10000	10000	10000	10000	0
556	20240603	113100	150561540	10000	10000	10000	10000	1
557	20240603	113000	150551540	9990	9990	9990	9990	39
558	20240603	112900	150161930	9990	9990	9990	9990	1
559	20240603	112800	150151940	9980	9980	9980	9980	1
560	20240603	112700	150141960	9990	9990	9990	9990	1
561	20240603	112600	150131970	9980	9980	9980	9980	213
562	20240603	112500	148006230	9990	9990	9990	9990	0
563	20240603	112400	148006230	9990	9990	9990	9990	9
564	20240603	112300	147916320	9990	9990	9990	9990	0
565	20240603	112200	147916320	9990	9990	9990	9990	1
566	20240603	112100	147906330	9990	9980	9990	9980	32
567	20240603	112000	147586960	9990	9990	9990	9990	0
568	20240603	111900	147586960	9990	9990	9990	9990	1
569	20240603	111800	147576970	9940	9940	9940	9940	20
570	20240603	111700	147378170	9950	9930	9950	9900	99
571	20240603	111600	146397360	9910	9970	9970	9910	51
572	20240603	111500	145890950	9980	9980	9980	9980	1
573	20240603	111400	145880970	9990	9990	9990	9990	1
574	20240603	111300	145870980	10000	10000	10000	10000	0
575	20240603	111200	145870980	10000	10000	10000	10000	0
576	20240603	111100	145870980	10000	10000	10000	10000	0
577	20240603	111000	145870980	10000	9990	10000	9990	301
578	20240603	110900	142863980	9990	9990	9990	9990	16
579	20240603	110800	142704140	9980	9980	9980	9980	3
580	20240603	110700	142674200	9930	9930	9930	9930	93
581	20240603	110600	141750710	10000	10000	10000	10000	0
582	20240603	110500	141750710	10000	10000	10000	10000	0
583	20240603	110400	141750710	10000	10000	10000	10000	0
584	20240603	110300	141750710	10000	10000	10000	10000	9
585	20240603	110200	141660710	10000	10000	10000	10000	1
586	20240603	110100	141650710	9930	10000	10000	9930	684
587	20240603	110000	134852000	10010	10010	10010	10010	0
588	20240603	105900	134852000	10010	10010	10010	10010	0
589	20240603	105800	134852000	10010	10010	10010	10010	0
590	20240603	105700	134852000	10010	10010	10010	10010	0
591	20240603	105600	134852000	10010	10010	10010	10010	0
592	20240603	105500	134852000	10010	10010	10010	10010	1
593	20240603	105400	134841990	10000	10000	10000	10000	1
594	20240603	105300	134831990	10010	10010	10010	10010	1
595	20240603	105200	134821980	10000	9960	10000	9950	18
596	20240603	105100	134642370	9970	9980	9980	9970	2
597	20240603	105000	134622420	10000	10000	10000	10000	2
598	20240603	104900	134602420	9990	9970	9990	9960	3
599	20240603	104800	134572500	9950	9990	9990	9950	14
600	20240603	104700	134433070	9980	9990	9990	9980	7
601	20240603	104600	134363160	10000	10000	10000	10000	0
602	20240603	104500	134363160	10000	10000	10000	10000	1
603	20240603	104400	134353160	9990	9990	9990	9990	39
604	20240603	104300	133963550	10000	10000	10000	10000	0
605	20240603	104200	133963550	10000	10000	10000	10000	0
606	20240603	104100	133963550	10000	10000	10000	10000	0
607	20240603	104000	133963550	10000	10000	10000	10000	0
608	20240603	103900	133963550	10000	9990	10000	9990	52
609	20240603	103800	133444060	10000	10000	10000	10000	1
610	20240603	103700	133434060	10010	10010	10010	10010	0
611	20240603	103600	133434060	10010	10010	10010	10010	11
612	20240603	103500	133323950	10020	10020	10020	10020	0
613	20240603	103400	133323950	10020	10020	10020	10020	1
614	20240603	103300	133313930	10030	10030	10030	10030	0
615	20240603	103200	133313930	10030	10030	10030	10030	0
616	20240603	103100	133313930	10030	10030	10030	10030	0
617	20240603	103000	133313930	10030	10030	10030	10030	29
618	20240603	102900	133023060	10030	10030	10030	10030	0
619	20240603	102800	133023060	10030	10030	10030	10030	1
620	20240603	102700	133013030	10030	10030	10030	10030	0
621	20240603	102600	133013030	10030	10030	10030	10030	30
622	20240603	102500	132712130	10030	10030	10030	10030	0
623	20240603	102400	132712130	10030	10020	10030	10020	15
624	20240603	102300	132561790	9950	9960	9960	9950	31
625	20240603	102200	132253230	9950	10030	10030	9950	10
626	20240603	102100	132153330	10040	10040	10040	10040	0
627	20240603	102000	132153330	10040	10040	10040	10040	0
628	20240603	101900	132153330	10040	10040	10040	10040	0
629	20240603	101800	132153330	10040	10040	10040	10040	1
630	20240603	101700	132143290	10040	10040	10040	10040	201
631	20240603	101600	130125250	10040	10040	10040	10040	1
632	20240603	101500	130115210	10040	10040	10040	10040	2
633	20240603	101400	130095130	10040	10040	10040	10040	2
634	20240603	101300	130075050	10040	10040	10040	10040	0
635	20240603	101200	130075050	10040	10030	10040	10030	140
636	20240603	101100	128670540	10030	10040	10040	10030	51
637	20240603	101000	128158510	10040	10040	10040	10040	10
638	20240603	100900	128058110	10040	10040	10040	10040	0
639	20240603	100800	128058110	10040	10040	10040	10040	93
640	20240603	100700	127124390	10040	10040	10040	10040	0
641	20240603	100600	127124390	10040	10040	10040	10040	1
642	20240603	100500	127114350	10000	10000	10000	10000	100
643	20240603	100400	126114350	10040	10040	10040	10040	2
644	20240603	100300	126094270	10050	9990	10050	9990	472
645	20240603	100200	121362090	10000	9990	10000	9990	3
646	20240603	100100	121332100	9990	9960	10000	9950	19
647	20240603	100000	121142940	9970	9980	9980	9970	14
648	20240603	095900	121003240	9980	9970	9980	9970	22
649	20240603	095800	120783690	9980	9980	9980	9980	0
650	20240603	095700	120783690	9980	10000	10000	9980	13
651	20240603	095600	120653720	10000	10000	10000	10000	20
652	20240603	095500	120453720	10000	10010	10010	10000	178
653	20240603	095400	118673090	10050	10020	10050	10020	79
654	20240603	095300	117881450	10050	10050	10050	10050	0
655	20240603	095200	117881450	10050	10050	10050	10050	63
656	20240603	095100	117248300	10070	10070	10070	10070	32
657	20240603	095000	116926060	10070	10020	10080	10020	973
658	20240603	094900	107147260	10000	9990	10010	9990	485
659	20240603	094800	102296660	9970	9970	9970	9970	10
660	20240603	094700	102196960	9910	9910	9910	9910	0
661	20240603	094600	102196960	9910	9910	9910	9910	0
662	20240603	094500	102196960	9910	9910	9910	9910	5
663	20240603	094400	102147410	9900	9900	9900	9900	10
664	20240603	094300	102048410	9900	9900	9900	9900	10
665	20240603	094200	101949410	9970	9970	9970	9970	9
666	20240603	094100	101859680	9970	9960	9970	9960	3
667	20240603	094000	101829790	9850	9850	9850	9850	20
668	20240603	093900	101632790	9850	9850	9850	9850	0
669	20240603	093800	101632790	9850	9850	9850	9850	0
670	20240603	093700	101632790	9850	9850	9850	9850	0
671	20240603	093600	101632790	9850	9860	9860	9850	50
672	20240603	093500	101140190	9900	9900	9900	9900	0
673	20240603	093400	101140190	9900	9900	9900	9900	1000
674	20240603	093300	91240190	9850	9890	9890	9850	60
675	20240603	093200	90647970	9890	9910	9910	9890	1452
676	20240603	093100	76272590	10000	10000	10000	10000	0
677	20240603	093000	76272590	10000	9990	10000	9990	728
678	20240603	092900	68995840	9990	9990	9990	9990	0
679	20240603	092800	68995840	9990	9990	9990	9990	1
680	20240603	092700	68985850	9990	9990	9990	9990	2
681	20240603	092600	68965870	10000	10000	10000	10000	0
682	20240603	092500	68965870	10000	10000	10000	10000	569
683	20240603	092400	63275870	10000	9980	10050	9980	643
684	20240603	092300	56838630	10000	10000	10000	10000	194
685	20240603	092200	54898630	10040	9870	10040	9830	2346
686	20240603	092100	31519610	9850	9850	9850	9850	94
687	20240603	092000	30593710	9850	9850	9850	9850	40
688	20240603	091900	30199710	9800	9760	9800	9760	1764
689	20240603	091800	12956510	9770	9790	9790	9770	258
690	20240603	091700	10433270	9800	9800	9800	9800	0
691	20240603	091600	10433270	9800	9800	9800	9800	0
692	20240603	091500	10433270	9800	9800	9800	9800	101
693	20240603	091400	9443470	9800	9850	9850	9800	88
694	20240603	091300	8580970	9800	9830	9830	9800	50
695	20240603	091200	8090540	9830	9830	9830	9830	9
696	20240603	091100	8002070	9830	9830	9830	9830	0
697	20240603	091000	8002070	9830	9830	9830	9830	1
698	20240603	090900	7992240	9830	9830	9830	9830	0
699	20240603	090800	7992240	9830	9830	9830	9830	29
700	20240603	090700	7707170	9800	9850	9850	9800	61
701	20240603	090600	7109320	9830	9830	9830	9830	18
702	20240603	090500	6932380	9830	9830	9830	9830	0
703	20240603	090400	6932380	9830	9830	9830	9830	50
704	20240603	090300	6440880	9830	9830	9830	9830	0
705	20240603	090200	6440880	9830	9810	9830	9810	180
706	20240603	090100	4674180	9830	9800	9830	9720	190
707	20240603	090000	2825460	9850	9810	9850	9810	288