KissMeData/293480/min/candle-20240603.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240603	210700	174255430	12970	12970	12970	12970	145
3	20240603	210600	174255430	12970	12970	12970	12970	0
4	20240603	210500	174255430	12970	12970	12970	12970	0
5	20240603	210400	174255430	12970	12970	12970	12970	0
6	20240603	210300	174255430	12970	12970	12970	12970	0
7	20240603	210200	174255430	12970	12970	12970	12970	0
8	20240603	210100	174255430	12970	12970	12970	12970	0
9	20240603	210000	174255430	12970	12970	12970	12970	0
10	20240603	205900	174255430	12970	12970	12970	12970	0
11	20240603	205800	174255430	12970	12970	12970	12970	0
12	20240603	205700	174255430	12970	12970	12970	12970	0
13	20240603	205600	174255430	12970	12970	12970	12970	0
14	20240603	205500	174255430	12970	12970	12970	12970	0
15	20240603	205400	174255430	12970	12970	12970	12970	0
16	20240603	205300	174255430	12970	12970	12970	12970	0
17	20240603	205200	174255430	12970	12970	12970	12970	0
18	20240603	205100	174255430	12970	12970	12970	12970	0
19	20240603	205000	174255430	12970	12970	12970	12970	0
20	20240603	204900	174255430	12970	12970	12970	12970	0
21	20240603	204800	174255430	12970	12970	12970	12970	0
22	20240603	204700	174255430	12970	12970	12970	12970	0
23	20240603	204600	174255430	12970	12970	12970	12970	0
24	20240603	204500	174255430	12970	12970	12970	12970	0
25	20240603	204400	174255430	12970	12970	12970	12970	0
26	20240603	204300	174255430	12970	12970	12970	12970	0
27	20240603	204200	174255430	12970	12970	12970	12970	0
28	20240603	204100	174255430	12970	12970	12970	12970	0
29	20240603	204000	174255430	12970	12970	12970	12970	0
30	20240603	203900	174255430	12970	12970	12970	12970	0
31	20240603	203800	174255430	12970	12970	12970	12970	0
32	20240603	203700	174255430	12970	12970	12970	12970	145
33	20240603	203600	174255430	12970	12970	12970	12970	0
34	20240603	203500	174255430	12970	12970	12970	12970	0
35	20240603	203400	174255430	12970	12970	12970	12970	0
36	20240603	203300	174255430	12970	12970	12970	12970	0
37	20240603	203200	174255430	12970	12970	12970	12970	0
38	20240603	203100	174255430	12970	12970	12970	12970	0
39	20240603	203000	174255430	12970	12970	12970	12970	0
40	20240603	202900	174255430	12970	12970	12970	12970	0
41	20240603	202800	174255430	12970	12970	12970	12970	0
42	20240603	202700	174255430	12970	12970	12970	12970	0
43	20240603	202600	174255430	12970	12970	12970	12970	0
44	20240603	202500	174255430	12970	12970	12970	12970	0
45	20240603	202400	174255430	12970	12970	12970	12970	0
46	20240603	202300	174255430	12970	12970	12970	12970	0
47	20240603	202200	174255430	12970	12970	12970	12970	0
48	20240603	202100	174255430	12970	12970	12970	12970	0
49	20240603	202000	174255430	12970	12970	12970	12970	0
50	20240603	201900	174255430	12970	12970	12970	12970	0
51	20240603	201800	174255430	12970	12970	12970	12970	0
52	20240603	201700	174255430	12970	12970	12970	12970	0
53	20240603	201600	174255430	12970	12970	12970	12970	0
54	20240603	201500	174255430	12970	12970	12970	12970	0
55	20240603	201400	174255430	12970	12970	12970	12970	0
56	20240603	201300	174255430	12970	12970	12970	12970	0
57	20240603	201200	174255430	12970	12970	12970	12970	0
58	20240603	201100	174255430	12970	12970	12970	12970	0
59	20240603	201000	174255430	12970	12970	12970	12970	0
60	20240603	200900	174255430	12970	12970	12970	12970	0
61	20240603	200800	174255430	12970	12970	12970	12970	0
62	20240603	200700	174255430	12970	12970	12970	12970	145
63	20240603	200600	174255430	12970	12970	12970	12970	0
64	20240603	200500	174255430	12970	12970	12970	12970	0
65	20240603	200400	174255430	12970	12970	12970	12970	0
66	20240603	200300	174255430	12970	12970	12970	12970	0
67	20240603	200200	174255430	12970	12970	12970	12970	0
68	20240603	200100	174255430	12970	12970	12970	12970	0
69	20240603	200000	174255430	12970	12970	12970	12970	0
70	20240603	195900	174255430	12970	12970	12970	12970	0
71	20240603	195800	174255430	12970	12970	12970	12970	0
72	20240603	195700	174255430	12970	12970	12970	12970	0
73	20240603	195600	174255430	12970	12970	12970	12970	0
74	20240603	195500	174255430	12970	12970	12970	12970	0
75	20240603	195400	174255430	12970	12970	12970	12970	0
76	20240603	195300	174255430	12970	12970	12970	12970	0
77	20240603	195200	174255430	12970	12970	12970	12970	0
78	20240603	195100	174255430	12970	12970	12970	12970	0
79	20240603	195000	174255430	12970	12970	12970	12970	0
80	20240603	194900	174255430	12970	12970	12970	12970	0
81	20240603	194800	174255430	12970	12970	12970	12970	0
82	20240603	194700	174255430	12970	12970	12970	12970	0
83	20240603	194600	174255430	12970	12970	12970	12970	0
84	20240603	194500	174255430	12970	12970	12970	12970	0
85	20240603	194400	174255430	12970	12970	12970	12970	0
86	20240603	194300	174255430	12970	12970	12970	12970	0
87	20240603	194200	174255430	12970	12970	12970	12970	0
88	20240603	194100	174255430	12970	12970	12970	12970	0
89	20240603	194000	174255430	12970	12970	12970	12970	0
90	20240603	193900	174255430	12970	12970	12970	12970	0
91	20240603	193800	174255430	12970	12970	12970	12970	0
92	20240603	193700	174255430	12970	12970	12970	12970	145
93	20240603	193600	174255430	12970	12970	12970	12970	0
94	20240603	193500	174255430	12970	12970	12970	12970	0
95	20240603	193400	174255430	12970	12970	12970	12970	0
96	20240603	193300	174255430	12970	12970	12970	12970	0
97	20240603	193200	174255430	12970	12970	12970	12970	0
98	20240603	193100	174255430	12970	12970	12970	12970	0
99	20240603	193000	174255430	12970	12970	12970	12970	0
100	20240603	192900	174255430	12970	12970	12970	12970	0
101	20240603	192800	174255430	12970	12970	12970	12970	0
102	20240603	192700	174255430	12970	12970	12970	12970	0
103	20240603	192600	174255430	12970	12970	12970	12970	0
104	20240603	192500	174255430	12970	12970	12970	12970	0
105	20240603	192400	174255430	12970	12970	12970	12970	0
106	20240603	192300	174255430	12970	12970	12970	12970	0
107	20240603	192200	174255430	12970	12970	12970	12970	0
108	20240603	192100	174255430	12970	12970	12970	12970	0
109	20240603	192000	174255430	12970	12970	12970	12970	0
110	20240603	191900	174255430	12970	12970	12970	12970	0
111	20240603	191800	174255430	12970	12970	12970	12970	0
112	20240603	191700	174255430	12970	12970	12970	12970	0
113	20240603	191600	174255430	12970	12970	12970	12970	0
114	20240603	191500	174255430	12970	12970	12970	12970	0
115	20240603	191400	174255430	12970	12970	12970	12970	0
116	20240603	191300	174255430	12970	12970	12970	12970	0
117	20240603	191200	174255430	12970	12970	12970	12970	0
118	20240603	191100	174255430	12970	12970	12970	12970	0
119	20240603	191000	174255430	12970	12970	12970	12970	0
120	20240603	190900	174255430	12970	12970	12970	12970	0
121	20240603	190800	174255430	12970	12970	12970	12970	0
122	20240603	190700	174255430	12970	12970	12970	12970	145
123	20240603	190600	174255430	12970	12970	12970	12970	0
124	20240603	190500	174255430	12970	12970	12970	12970	0
125	20240603	190400	174255430	12970	12970	12970	12970	0
126	20240603	190300	174255430	12970	12970	12970	12970	0
127	20240603	190200	174255430	12970	12970	12970	12970	0
128	20240603	190100	174255430	12970	12970	12970	12970	0
129	20240603	190000	174255430	12970	12970	12970	12970	0
130	20240603	185900	174255430	12970	12970	12970	12970	0
131	20240603	185800	174255430	12970	12970	12970	12970	0
132	20240603	185700	174255430	12970	12970	12970	12970	0
133	20240603	185600	174255430	12970	12970	12970	12970	0
134	20240603	185500	174255430	12970	12970	12970	12970	0
135	20240603	185400	174255430	12970	12970	12970	12970	0
136	20240603	185300	174255430	12970	12970	12970	12970	0
137	20240603	185200	174255430	12970	12970	12970	12970	0
138	20240603	185100	174255430	12970	12970	12970	12970	0
139	20240603	185000	174255430	12970	12970	12970	12970	0
140	20240603	184900	174255430	12970	12970	12970	12970	0
141	20240603	184800	174255430	12970	12970	12970	12970	0
142	20240603	184700	174255430	12970	12970	12970	12970	0
143	20240603	184600	174255430	12970	12970	12970	12970	0
144	20240603	184500	174255430	12970	12970	12970	12970	0
145	20240603	184400	174255430	12970	12970	12970	12970	0
146	20240603	184300	174255430	12970	12970	12970	12970	0
147	20240603	184200	174255430	12970	12970	12970	12970	0
148	20240603	184100	174255430	12970	12970	12970	12970	0
149	20240603	184000	174255430	12970	12970	12970	12970	0
150	20240603	183900	174255430	12970	12970	12970	12970	0
151	20240603	183800	174255430	12970	12970	12970	12970	0
152	20240603	183700	174255430	12970	12970	12970	12970	145
153	20240603	183600	174255430	12970	12970	12970	12970	0
154	20240603	183500	174255430	12970	12970	12970	12970	0
155	20240603	183400	174255430	12970	12970	12970	12970	0
156	20240603	183300	174255430	12970	12970	12970	12970	0
157	20240603	183200	174255430	12970	12970	12970	12970	0
158	20240603	183100	174255430	12970	12970	12970	12970	0
159	20240603	183000	174255430	12970	12970	12970	12970	0
160	20240603	182900	174255430	12970	12970	12970	12970	0
161	20240603	182800	174255430	12970	12970	12970	12970	0
162	20240603	182700	174255430	12970	12970	12970	12970	0
163	20240603	182600	174255430	12970	12970	12970	12970	0
164	20240603	182500	174255430	12970	12970	12970	12970	0
165	20240603	182400	174255430	12970	12970	12970	12970	0
166	20240603	182300	174255430	12970	12970	12970	12970	0
167	20240603	182200	174255430	12970	12970	12970	12970	0
168	20240603	182100	174255430	12970	12970	12970	12970	0
169	20240603	182000	174255430	12970	12970	12970	12970	0
170	20240603	181900	174255430	12970	12970	12970	12970	0
171	20240603	181800	174255430	12970	12970	12970	12970	0
172	20240603	181700	174255430	12970	12970	12970	12970	0
173	20240603	181600	174255430	12970	12970	12970	12970	0
174	20240603	181500	174255430	12970	12970	12970	12970	0
175	20240603	181400	174255430	12970	12970	12970	12970	0
176	20240603	181300	174255430	12970	12970	12970	12970	0
177	20240603	181200	174255430	12970	12970	12970	12970	0
178	20240603	181100	174255430	12970	12970	12970	12970	0
179	20240603	181000	174255430	12970	12970	12970	12970	0
180	20240603	180900	174255430	12970	12970	12970	12970	0
181	20240603	180800	174255430	12970	12970	12970	12970	0
182	20240603	180700	174255430	12970	12970	12970	12970	145
183	20240603	180600	174255430	12970	12970	12970	12970	0
184	20240603	180500	174255430	12970	12970	12970	12970	0
185	20240603	180400	174255430	12970	12970	12970	12970	0
186	20240603	180300	174255430	12970	12970	12970	12970	0
187	20240603	180200	174255430	12970	12970	12970	12970	0
188	20240603	180100	174255430	12970	12970	12970	12970	0
189	20240603	180000	174255430	12970	12970	12970	12970	0
190	20240603	175900	174255430	12970	12970	12970	12970	0
191	20240603	175800	174255430	12970	12970	12970	12970	0
192	20240603	175700	174255430	12970	12970	12970	12970	0
193	20240603	175600	174255430	12970	12970	12970	12970	0
194	20240603	175500	174255430	12970	12970	12970	12970	0
195	20240603	175400	174255430	12970	12970	12970	12970	0
196	20240603	175300	174255430	12970	12970	12970	12970	0
197	20240603	175200	174255430	12970	12970	12970	12970	0
198	20240603	175100	174255430	12970	12970	12970	12970	0
199	20240603	175000	174255430	12970	12970	12970	12970	0
200	20240603	174900	174255430	12970	12970	12970	12970	0
201	20240603	174800	174255430	12970	12970	12970	12970	0
202	20240603	174700	174255430	12970	12970	12970	12970	0
203	20240603	174600	174255430	12970	12970	12970	12970	0
204	20240603	174500	174255430	12970	12970	12970	12970	0
205	20240603	174400	174255430	12970	12970	12970	12970	0
206	20240603	174300	174255430	12970	12970	12970	12970	0
207	20240603	174200	174255430	12970	12970	12970	12970	0
208	20240603	174100	174255430	12970	12970	12970	12970	0
209	20240603	174000	174255430	12970	12970	12970	12970	0
210	20240603	173900	174255430	12970	12970	12970	12970	0
211	20240603	173800	174255430	12970	12970	12970	12970	0
212	20240603	173700	174255430	12970	12970	12970	12970	145
213	20240603	173600	174255430	12970	12970	12970	12970	0
214	20240603	173500	174255430	12970	12970	12970	12970	0
215	20240603	173400	174255430	12970	12970	12970	12970	0
216	20240603	173300	174255430	12970	12970	12970	12970	0
217	20240603	173200	174255430	12970	12970	12970	12970	0
218	20240603	173100	174255430	12970	12970	12970	12970	0
219	20240603	173000	174255430	12970	12970	12970	12970	0
220	20240603	172900	174255430	12970	12970	12970	12970	0
221	20240603	172800	174255430	12970	12970	12970	12970	0
222	20240603	172700	174255430	12970	12970	12970	12970	0
223	20240603	172600	174255430	12970	12970	12970	12970	0
224	20240603	172500	174255430	12970	12970	12970	12970	0
225	20240603	172400	174255430	12970	12970	12970	12970	0
226	20240603	172300	174255430	12970	12970	12970	12970	0
227	20240603	172200	174255430	12970	12970	12970	12970	0
228	20240603	172100	174255430	12970	12970	12970	12970	0
229	20240603	172000	174255430	12970	12970	12970	12970	0
230	20240603	171900	174255430	12970	12970	12970	12970	0
231	20240603	171800	174255430	12970	12970	12970	12970	0
232	20240603	171700	174255430	12970	12970	12970	12970	0
233	20240603	171600	174255430	12970	12970	12970	12970	0
234	20240603	171500	174255430	12970	12970	12970	12970	0
235	20240603	171400	174255430	12970	12970	12970	12970	0
236	20240603	171300	174255430	12970	12970	12970	12970	0
237	20240603	171200	174255430	12970	12970	12970	12970	0
238	20240603	171100	174255430	12970	12970	12970	12970	0
239	20240603	171000	174255430	12970	12970	12970	12970	0
240	20240603	170900	174255430	12970	12970	12970	12970	0
241	20240603	170800	174255430	12970	12970	12970	12970	0
242	20240603	170700	174255430	12970	12970	12970	12970	145
243	20240603	170600	174255430	12970	12970	12970	12970	0
244	20240603	170500	174255430	12970	12970	12970	12970	0
245	20240603	170400	174255430	12970	12970	12970	12970	0
246	20240603	170300	174255430	12970	12970	12970	12970	0
247	20240603	170200	174255430	12970	12970	12970	12970	0
248	20240603	170100	174255430	12970	12970	12970	12970	0
249	20240603	170000	174255430	12970	12970	12970	12970	0
250	20240603	165900	174255430	12970	12970	12970	12970	0
251	20240603	165800	174255430	12970	12970	12970	12970	0
252	20240603	165700	174255430	12970	12970	12970	12970	0
253	20240603	165600	174255430	12970	12970	12970	12970	0
254	20240603	165500	174255430	12970	12970	12970	12970	0
255	20240603	165400	174255430	12970	12970	12970	12970	0
256	20240603	165300	174255430	12970	12970	12970	12970	0
257	20240603	165200	174255430	12970	12970	12970	12970	0
258	20240603	165100	174255430	12970	12970	12970	12970	0
259	20240603	165000	174255430	12970	12970	12970	12970	0
260	20240603	164900	174255430	12970	12970	12970	12970	0
261	20240603	164800	174255430	12970	12970	12970	12970	0
262	20240603	164700	174255430	12970	12970	12970	12970	0
263	20240603	164600	174255430	12970	12970	12970	12970	0
264	20240603	164500	174255430	12970	12970	12970	12970	0
265	20240603	164400	174255430	12970	12970	12970	12970	0
266	20240603	164300	174255430	12970	12970	12970	12970	0
267	20240603	164200	174255430	12970	12970	12970	12970	0
268	20240603	164100	174255430	12970	12970	12970	12970	0
269	20240603	164000	174255430	12970	12970	12970	12970	0
270	20240603	163900	174255430	12970	12970	12970	12970	0
271	20240603	163800	174255430	12970	12970	12970	12970	0
272	20240603	163700	174255430	12970	12970	12970	12970	145
273	20240603	163600	174255430	12970	12970	12970	12970	0
274	20240603	163500	174255430	12970	12970	12970	12970	0
275	20240603	163400	174255430	12970	12970	12970	12970	0
276	20240603	163300	174255430	12970	12970	12970	12970	0
277	20240603	163200	174255430	12970	12970	12970	12970	0
278	20240603	163100	174255430	12970	12970	12970	12970	0
279	20240603	163000	174255430	12970	12970	12970	12970	0
280	20240603	162900	174255430	12970	12970	12970	12970	0
281	20240603	162800	174255430	12970	12970	12970	12970	0
282	20240603	162700	174255430	12970	12970	12970	12970	0
283	20240603	162600	174255430	12970	12970	12970	12970	0
284	20240603	162500	174255430	12970	12970	12970	12970	0
285	20240603	162400	174255430	12970	12970	12970	12970	0
286	20240603	162300	174255430	12970	12970	12970	12970	0
287	20240603	162200	174255430	12970	12970	12970	12970	0
288	20240603	162100	174255430	12970	12970	12970	12970	0
289	20240603	162000	174255430	12970	12970	12970	12970	0
290	20240603	161900	174255430	12970	12970	12970	12970	0
291	20240603	161800	174255430	12970	12970	12970	12970	0
292	20240603	161700	174255430	12970	12970	12970	12970	0
293	20240603	161600	174255430	12970	12970	12970	12970	0
294	20240603	161500	174255430	12970	12970	12970	12970	0
295	20240603	161400	174255430	12970	12970	12970	12970	0
296	20240603	161300	174255430	12970	12970	12970	12970	0
297	20240603	161200	174255430	12970	12970	12970	12970	0
298	20240603	161100	174255430	12970	12970	12970	12970	0
299	20240603	161000	174255430	12970	12970	12970	12970	0
300	20240603	160900	174255430	12970	12970	12970	12970	0
301	20240603	160800	174255430	12970	12970	12970	12970	0
302	20240603	160700	174255430	12970	12970	12970	12970	145
303	20240603	160600	174255430	12970	12970	12970	12970	0
304	20240603	160500	174255430	12970	12970	12970	12970	0
305	20240603	160400	174255430	12970	12970	12970	12970	0
306	20240603	160300	174255430	12970	12970	12970	12970	0
307	20240603	160200	174255430	12970	12970	12970	12970	0
308	20240603	160100	174255430	12970	12970	12970	12970	0
309	20240603	160000	174255430	12970	12970	12970	12970	0
310	20240603	155900	174255430	12970	12970	12970	12970	0
311	20240603	155800	174255430	12970	12970	12970	12970	0
312	20240603	155700	174255430	12970	12970	12970	12970	0
313	20240603	155600	174255430	12970	12970	12970	12970	0
314	20240603	155500	174255430	12970	12970	12970	12970	0
315	20240603	155400	174255430	12970	12970	12970	12970	0
316	20240603	155300	174255430	12970	12970	12970	12970	0
317	20240603	155200	174255430	12970	12970	12970	12970	0
318	20240603	155100	174255430	12970	12970	12970	12970	0
319	20240603	155000	174255430	12970	12970	12970	12970	0
320	20240603	154900	174255430	12970	12970	12970	12970	0
321	20240603	154800	174255430	12970	12970	12970	12970	0
322	20240603	154700	174255430	12970	12970	12970	12970	0
323	20240603	154600	174255430	12970	12970	12970	12970	0
324	20240603	154500	174255430	12970	12970	12970	12970	0
325	20240603	154400	174255430	12970	12970	12970	12970	0
326	20240603	154300	174255430	12970	12970	12970	12970	0
327	20240603	154200	174255430	12970	12970	12970	12970	0
328	20240603	154100	174255430	12970	12970	12970	12970	0
329	20240603	154000	174255430	12970	12970	12970	12970	0
330	20240603	153900	174255430	12970	12970	12970	12970	0
331	20240603	153800	174255430	12970	12970	12970	12970	0
332	20240603	153700	174255430	12970	12970	12970	12970	145
333	20240603	153600	174255430	12970	12970	12970	12970	0
334	20240603	153500	174255430	12970	12970	12970	12970	0
335	20240603	153400	174255430	12970	12970	12970	12970	0
336	20240603	153300	174255430	12970	12970	12970	12970	0
337	20240603	153200	174255430	12970	12970	12970	12970	0
338	20240603	153100	174255430	12970	12970	12970	12970	0
339	20240603	153000	174255430	12970	12970	12970	12970	145
340	20240603	152900	172374780	12970	12970	12970	12970	0
341	20240603	152800	172374780	12970	12970	12970	12970	0
342	20240603	152700	172374780	12970	12970	12970	12970	0
343	20240603	152600	172374780	12970	12970	12970	12970	0
344	20240603	152500	172374780	12970	12970	12970	12970	0
345	20240603	152400	172374780	12970	12970	12970	12970	0
346	20240603	152300	172374780	12970	12970	12970	12970	0
347	20240603	152200	172374780	12970	12970	12970	12970	0
348	20240603	152100	172374780	12970	12970	12970	12970	0
349	20240603	152000	172374780	12970	12970	12970	12970	0
350	20240603	151900	172374780	12970	12970	12970	12970	1
351	20240603	151800	172361810	12970	12970	12970	12970	37
352	20240603	151700	171881920	12970	12970	12970	12970	0
353	20240603	151600	171881920	12970	12970	12970	12970	69
354	20240603	151500	170986990	12970	12970	12970	12970	1
355	20240603	151400	170974020	12980	12980	12980	12980	1
356	20240603	151300	170961040	12980	12980	12980	12980	1
357	20240603	151200	170948060	12980	12980	12980	12980	1
358	20240603	151100	170935080	12980	12980	12980	12980	7
359	20240603	151000	170844220	12990	12970	12990	12970	13
360	20240603	150900	170675580	12970	12970	12970	12970	1
361	20240603	150800	170662610	12990	12970	12990	12970	3
362	20240603	150700	170623680	12970	12970	12970	12970	1
363	20240603	150600	170610710	12970	12970	12970	12970	1
364	20240603	150500	170597740	12970	12970	12970	12970	2
365	20240603	150400	170571800	12970	12990	12990	12970	6
366	20240603	150300	170493880	12970	12990	12990	12970	4
367	20240603	150200	170441940	12970	12970	12990	12970	9
368	20240603	150100	170325070	12970	12970	12970	12970	1
369	20240603	150000	170312100	12970	12970	12970	12970	1
370	20240603	145900	170299130	12970	12970	12970	12970	2
371	20240603	145800	170273190	12980	12980	12980	12980	1
372	20240603	145700	170260210	12970	12970	12970	12970	1
373	20240603	145600	170247240	12970	12970	12970	12970	2
374	20240603	145500	170221300	12970	12970	12970	12970	0
375	20240603	145400	170221300	12970	12970	12970	12970	0
376	20240603	145300	170221300	12970	12970	12970	12970	0
377	20240603	145200	170221300	12970	12970	12970	12970	0
378	20240603	145100	170221300	12970	12970	12970	12970	0
379	20240603	145000	170221300	12970	12970	12970	12970	1
380	20240603	144900	170208330	12990	12990	12990	12990	0
381	20240603	144800	170208330	12990	12990	12990	12990	0
382	20240603	144700	170208330	12990	12990	12990	12990	0
383	20240603	144600	170208330	12990	12990	12990	12990	0
384	20240603	144500	170208330	12990	12990	12990	12990	0
385	20240603	144400	170208330	12990	12990	12990	12990	0
386	20240603	144300	170208330	12990	12990	12990	12990	43
387	20240603	144200	169649760	12970	12970	12970	12970	0
388	20240603	144100	169649760	12970	12970	12970	12970	0
389	20240603	144000	169649760	12970	12970	12970	12970	22
390	20240603	143900	169364420	12990	12990	12990	12990	0
391	20240603	143800	169364420	12990	12990	12990	12990	0
392	20240603	143700	169364420	12990	12990	12990	12990	1
393	20240603	143600	169351430	12990	12990	12990	12990	0
394	20240603	143500	169351430	12990	12990	12990	12990	0
395	20240603	143400	169351430	12990	12990	12990	12990	0
396	20240603	143300	169351430	12990	12990	12990	12990	0
397	20240603	143200	169351430	12990	12990	12990	12990	0
398	20240603	143100	169351430	12990	12990	12990	12990	1
399	20240603	143000	169338440	12960	12960	12960	12960	0
400	20240603	142900	169338440	12960	12960	12960	12960	0
401	20240603	142800	169338440	12960	12960	12960	12960	0
402	20240603	142700	169338440	12960	12960	12960	12960	13
403	20240603	142600	169169960	12970	12970	12970	12970	0
404	20240603	142500	169169960	12970	12970	12970	12970	1
405	20240603	142400	169156990	12960	12960	12960	12960	1055
406	20240603	142300	155484190	12970	12970	12970	12960	22
407	20240603	142200	155199020	12970	12970	12970	12970	8
408	20240603	142100	155095260	12970	12970	12970	12970	14
409	20240603	142000	154913680	12960	12960	12960	12960	14
410	20240603	141900	154732240	12960	12960	12960	12960	14
411	20240603	141800	154550800	12960	12970	12970	12960	9
412	20240603	141700	154434140	12970	12970	12970	12960	19
413	20240603	141600	154187810	12960	12970	12970	12960	14
414	20240603	141500	154006360	12960	12960	12960	12960	14
415	20240603	141400	153824920	12960	12960	12960	12960	14
416	20240603	141300	153643480	12960	12970	12970	12960	48
417	20240603	141200	153021060	12970	12980	12980	12970	12
418	20240603	141100	152865410	12980	12970	12980	12970	16
419	20240603	141000	152657870	12970	12970	12970	12970	14
420	20240603	140900	152476290	12970	12970	12970	12970	13
421	20240603	140800	152307680	12970	12990	12990	12970	1102
422	20240603	140700	138014710	12990	12970	12990	12960	32
423	20240603	140600	137599630	12960	12960	12960	12960	12
424	20240603	140500	137444110	12970	12970	12970	12960	6
425	20240603	140400	137366320	12970	12960	12970	12960	24
426	20240603	140300	137055180	12970	12970	12970	12970	0
427	20240603	140200	137055180	12970	12980	12990	12970	17
428	20240603	140100	136834650	12960	12960	12960	12950	60
429	20240603	140000	136057230	12950	12960	12960	12950	15
430	20240603	135900	135862970	12950	12950	12950	12950	14
431	20240603	135800	135681670	12950	12960	12960	12950	30
432	20240603	135700	135293010	12960	12960	12960	12950	50
433	20240603	135600	134645150	12960	12970	12970	12950	433
434	20240603	135500	129032800	12970	12970	12970	12970	14
435	20240603	135400	128851220	12970	12970	12970	12970	14
436	20240603	135300	128669640	12970	12980	12980	12970	16
437	20240603	135200	128462100	12970	12970	12980	12970	30
438	20240603	135100	128072980	12970	12970	12970	12970	14
439	20240603	135000	127891400	12970	12970	12970	12970	14
440	20240603	134900	127709820	12970	12970	12970	12970	14
441	20240603	134800	127528240	12970	12970	12970	12970	14
442	20240603	134700	127346660	12980	12980	12980	12970	12
443	20240603	134600	127191000	12980	12970	12980	12970	18
444	20240603	134500	126957510	12980	12990	12990	12980	13
445	20240603	134400	126788760	12990	12990	12990	12990	0
446	20240603	134300	126788760	12990	12990	12990	12990	28
447	20240603	134200	126425040	13000	12980	13000	12980	13
448	20240603	134100	126256280	12980	12980	12980	12970	16
449	20240603	134000	126048620	12980	12980	12980	12980	0
450	20240603	133900	126048620	12980	12970	12980	12970	28
451	20240603	133800	125685320	12980	12980	12980	12980	111
452	20240603	133700	124244540	12970	12980	12980	12970	17
453	20240603	133600	124024020	12980	12980	12980	12980	14
454	20240603	133500	123842300	12980	12980	12980	12980	14
455	20240603	133400	123660580	12980	12980	12980	12980	14
456	20240603	133300	123478860	12980	12990	12990	12980	14
457	20240603	133200	123297100	12980	12980	12980	12980	27
458	20240603	133100	122946640	12990	12990	12990	12990	1
459	20240603	133000	122933650	12990	12980	12990	12980	28
460	20240603	132900	122570070	12980	12980	12980	12980	0
461	20240603	132800	122570070	12980	12980	12980	12980	14
462	20240603	132700	122388350	12980	12980	12980	12980	0
463	20240603	132600	122388350	12980	12980	12980	12980	0
464	20240603	132500	122388350	12980	12980	12980	12980	0
465	20240603	132400	122388350	12980	12980	12980	12980	195
466	20240603	132300	119857250	12980	12980	12980	12980	0
467	20240603	132200	119857250	12980	12980	12980	12980	0
468	20240603	132100	119857250	12980	12990	12990	12980	400
469	20240603	132000	114665140	13000	13000	13000	13000	0
470	20240603	131900	114665140	13000	13000	13000	13000	0
471	20240603	131800	114665140	13000	13010	13010	13000	132
472	20240603	131700	112949130	13010	13010	13010	13010	0
473	20240603	131600	112949130	13010	13010	13010	13010	1
474	20240603	131500	112936120	13010	13010	13010	13010	0
475	20240603	131400	112936120	13010	13010	13010	13010	0
476	20240603	131300	112936120	13010	13010	13010	13010	0
477	20240603	131200	112936120	13010	13010	13010	13010	0
478	20240603	131100	112936120	13010	13010	13010	13010	0
479	20240603	131000	112936120	13010	13010	13010	13010	0
480	20240603	130900	112936120	13010	13010	13010	13010	1
481	20240603	130800	112923110	13030	13030	13030	13030	0
482	20240603	130700	112923110	13030	13030	13030	13030	0
483	20240603	130600	112923110	13030	13030	13030	13030	0
484	20240603	130500	112923110	13030	13030	13030	13030	4
485	20240603	130400	112870990	13040	13040	13040	13040	0
486	20240603	130300	112870990	13040	13040	13040	13040	0
487	20240603	130200	112870990	13040	13040	13040	13040	0
488	20240603	130100	112870990	13040	13040	13040	13040	0
489	20240603	130000	112870990	13040	13040	13040	13040	0
490	20240603	125900	112870990	13040	13040	13040	13040	0
491	20240603	125800	112870990	13040	13040	13040	13040	0
492	20240603	125700	112870990	13040	13040	13040	13040	0
493	20240603	125600	112870990	13040	13040	13040	13040	0
494	20240603	125500	112870990	13040	13040	13040	13040	6
495	20240603	125400	112792750	13000	13000	13000	13000	0
496	20240603	125300	112792750	13000	13000	13000	13000	0
497	20240603	125200	112792750	13000	13000	13000	13000	32
498	20240603	125100	112376750	13020	13020	13020	13020	15
499	20240603	125000	112181450	13020	13020	13020	13020	50
500	20240603	124900	111530450	13020	13020	13020	13020	0
501	20240603	124800	111530450	13020	13020	13020	13020	0
502	20240603	124700	111530450	13020	13020	13020	13020	0
503	20240603	124600	111530450	13020	13020	13020	13020	0
504	20240603	124500	111530450	13020	13020	13020	13020	0
505	20240603	124400	111530450	13020	13020	13020	13020	0
506	20240603	124300	111530450	13020	13020	13020	13020	0
507	20240603	124200	111530450	13020	13020	13020	13020	0
508	20240603	124100	111530450	13020	13020	13020	13020	0
509	20240603	124000	111530450	13020	13020	13020	13020	0
510	20240603	123900	111530450	13020	13020	13020	13020	0
511	20240603	123800	111530450	13020	13020	13020	13020	335
512	20240603	123700	107168750	12990	12990	12990	12990	0
513	20240603	123600	107168750	12990	12990	12990	12990	0
514	20240603	123500	107168750	12990	12990	12990	12990	0
515	20240603	123400	107168750	12990	12990	12990	12990	0
516	20240603	123300	107168750	12990	12990	12990	12990	0
517	20240603	123200	107168750	12990	12990	12990	12990	0
518	20240603	123100	107168750	12990	12990	12990	12990	0
519	20240603	123000	107168750	12990	12990	12990	12990	0
520	20240603	122900	107168750	12990	12990	12990	12990	0
521	20240603	122800	107168750	12990	12990	12990	12990	0
522	20240603	122700	107168750	12990	12990	12990	12990	0
523	20240603	122600	107168750	12990	12990	12990	12990	0
524	20240603	122500	107168750	12990	12990	12990	12990	0
525	20240603	122400	107168750	12990	12990	12990	12990	0
526	20240603	122300	107168750	12990	12990	12990	12990	0
527	20240603	122200	107168750	12990	12990	12990	12990	0
528	20240603	122100	107168750	12990	12990	12990	12990	0
529	20240603	122000	107168750	12990	12990	12990	12990	0
530	20240603	121900	107168750	12990	12990	12990	12990	0
531	20240603	121800	107168750	12990	12980	12990	12980	918
532	20240603	121700	95247720	12980	12980	12980	12980	0
533	20240603	121600	95247720	12980	12980	12980	12980	0
534	20240603	121500	95247720	12980	12980	12980	12980	0
535	20240603	121400	95247720	12980	12980	12980	12980	0
536	20240603	121300	95247720	12980	12980	12980	12980	1000
537	20240603	121200	82267720	12980	12980	12980	12980	0
538	20240603	121100	82267720	12980	12990	12990	12980	1500
539	20240603	121000	62797590	12990	12990	12990	12990	0
540	20240603	120900	62797590	12990	12990	12990	12990	0
541	20240603	120800	62797590	12990	12990	12990	12990	308
542	20240603	120700	58796670	13010	13030	13050	12980	2094
543	20240603	120600	31593730	13030	13030	13030	13030	0
544	20240603	120500	31593730	13030	13030	13030	13030	5
545	20240603	120400	31528580	13030	13030	13030	13030	0
546	20240603	120300	31528580	13030	13030	13030	13030	0
547	20240603	120200	31528580	13030	13030	13030	13030	0
548	20240603	120100	31528580	13030	13030	13030	13030	1
549	20240603	120000	31515550	13020	13020	13020	13020	0
550	20240603	115900	31515550	13020	13020	13020	13020	118
551	20240603	115800	29979190	13000	13000	13000	13000	0
552	20240603	115700	29979190	13000	13000	13000	13000	0
553	20240603	115600	29979190	13000	13000	13000	13000	0
554	20240603	115500	29979190	13000	13000	13000	13000	0
555	20240603	115400	29979190	13000	13000	13000	13000	0
556	20240603	115300	29979190	13000	13000	13000	13000	0
557	20240603	115200	29979190	13000	13000	13000	13000	0
558	20240603	115100	29979190	13000	13000	13000	13000	0
559	20240603	115000	29979190	13000	13000	13000	13000	0
560	20240603	114900	29979190	13000	13000	13000	13000	0
561	20240603	114800	29979190	13000	13000	13000	13000	0
562	20240603	114700	29979190	13000	13000	13000	13000	100
563	20240603	114600	28679190	13040	13040	13040	13040	0
564	20240603	114500	28679190	13040	13040	13040	13040	0
565	20240603	114400	28679190	13040	13040	13040	13040	0
566	20240603	114300	28679190	13040	13040	13040	13040	102
567	20240603	114200	27349110	13000	13000	13000	13000	1
568	20240603	114100	27336110	13040	13040	13040	13040	0
569	20240603	114000	27336110	13040	13040	13040	13040	0
570	20240603	113900	27336110	13040	13040	13040	13040	0
571	20240603	113800	27336110	13040	13040	13040	13040	0
572	20240603	113700	27336110	13040	13040	13040	13040	0
573	20240603	113600	27336110	13040	13040	13040	13040	1
574	20240603	113500	27323070	13040	13040	13040	13040	0
575	20240603	113400	27323070	13040	13040	13040	13040	0
576	20240603	113300	27323070	13040	13040	13040	13040	0
577	20240603	113200	27323070	13040	13040	13040	13040	0
578	20240603	113100	27323070	13040	13040	13040	13040	104
579	20240603	113000	25966910	13040	13040	13040	13040	0
580	20240603	112900	25966910	13040	13040	13040	13040	0
581	20240603	112800	25966910	13040	13040	13040	13040	0
582	20240603	112700	25966910	13040	13040	13040	13040	0
583	20240603	112600	25966910	13040	13040	13040	13040	0
584	20240603	112500	25966910	13040	13040	13040	13040	0
585	20240603	112400	25966910	13040	13040	13040	13040	0
586	20240603	112300	25966910	13040	13040	13040	13040	1
587	20240603	112200	25953870	13000	13030	13040	13000	315
588	20240603	112100	21847620	13010	13010	13010	13010	0
589	20240603	112000	21847620	13010	13010	13010	13010	20
590	20240603	111900	21587420	13010	13010	13010	13010	0
591	20240603	111800	21587420	13010	13010	13010	13010	0
592	20240603	111700	21587420	13010	13010	13010	13010	0
593	20240603	111600	21587420	13010	13010	13010	13010	0
594	20240603	111500	21587420	13010	13010	13010	13010	0
595	20240603	111400	21587420	13010	13010	13010	13010	0
596	20240603	111300	21587420	13010	13010	13010	13010	0
597	20240603	111200	21587420	13010	13010	13010	13010	0
598	20240603	111100	21587420	13010	13010	13010	13010	0
599	20240603	111000	21587420	13010	13010	13010	13010	0
600	20240603	110900	21587420	13010	13010	13010	13010	0
601	20240603	110800	21587420	13010	13010	13010	13010	0
602	20240603	110700	21587420	13010	13010	13010	13010	0
603	20240603	110600	21587420	13010	13010	13010	13010	0
604	20240603	110500	21587420	13010	13010	13010	13010	0
605	20240603	110400	21587420	13010	13010	13010	13010	0
606	20240603	110300	21587420	13010	13010	13010	13010	5
607	20240603	110200	21522370	13030	13030	13030	13030	0
608	20240603	110100	21522370	13030	13030	13030	13030	0
609	20240603	110000	21522370	13030	13030	13030	13030	0
610	20240603	105900	21522370	13030	13030	13030	13030	0
611	20240603	105800	21522370	13030	13030	13030	13030	0
612	20240603	105700	21522370	13030	13030	13030	13030	0
613	20240603	105600	21522370	13030	13030	13030	13030	0
614	20240603	105500	21522370	13030	13030	13030	13030	0
615	20240603	105400	21522370	13030	13030	13030	13030	0
616	20240603	105300	21522370	13030	13030	13030	13030	120
617	20240603	105200	19958770	13020	13020	13020	13020	179
618	20240603	105100	17628190	13000	13000	13000	13000	0
619	20240603	105000	17628190	13000	13000	13000	13000	0
620	20240603	104900	17628190	13000	13000	13000	13000	0
621	20240603	104800	17628190	13000	13000	13000	13000	0
622	20240603	104700	17628190	13000	13000	13000	13000	0
623	20240603	104600	17628190	13000	13000	13000	13000	0
624	20240603	104500	17628190	13000	13000	13000	13000	0
625	20240603	104400	17628190	13000	13000	13000	13000	0
626	20240603	104300	17628190	13000	13000	13000	13000	0
627	20240603	104200	17628190	13000	13000	13000	13000	0
628	20240603	104100	17628190	13000	13000	13000	13000	0
629	20240603	104000	17628190	13000	13000	13000	13000	0
630	20240603	103900	17628190	13000	13000	13000	13000	21
631	20240603	103800	17355190	13000	13000	13000	13000	0
632	20240603	103700	17355190	13000	13000	13000	13000	0
633	20240603	103600	17355190	13000	13000	13000	13000	0
634	20240603	103500	17355190	13000	13000	13000	13000	0
635	20240603	103400	17355190	13000	13000	13000	13000	0
636	20240603	103300	17355190	13000	13000	13000	13000	50
637	20240603	103200	16705190	13000	13000	13000	13000	200
638	20240603	103100	14105190	13000	13000	13000	13000	0
639	20240603	103000	14105190	13000	13000	13000	13000	15
640	20240603	102900	13910190	13000	13000	13000	13000	0
641	20240603	102800	13910190	13000	13000	13000	13000	0
642	20240603	102700	13910190	13000	13000	13000	13000	0
643	20240603	102600	13910190	13000	13000	13000	13000	0
644	20240603	102500	13910190	13000	13000	13000	13000	0
645	20240603	102400	13910190	13000	13000	13000	13000	0
646	20240603	102300	13910190	13000	13000	13000	13000	0
647	20240603	102200	13910190	13000	13000	13000	13000	0
648	20240603	102100	13910190	13000	13000	13000	13000	0
649	20240603	102000	13910190	13000	13000	13000	13000	0
650	20240603	101900	13910190	13000	13000	13000	13000	1
651	20240603	101800	13897190	13000	13000	13000	13000	0
652	20240603	101700	13897190	13000	13000	13000	13000	0
653	20240603	101600	13897190	13000	13000	13000	13000	0
654	20240603	101500	13897190	13000	13000	13000	13000	0
655	20240603	101400	13897190	13000	13000	13000	13000	1
656	20240603	101300	13884190	12970	12970	12970	12970	0
657	20240603	101200	13884190	12970	12970	12970	12970	0
658	20240603	101100	13884190	12970	12970	12970	12970	0
659	20240603	101000	13884190	12970	12970	12970	12970	0
660	20240603	100900	13884190	12970	12970	12970	12970	2
661	20240603	100800	13858250	12970	12970	12970	12970	0
662	20240603	100700	13858250	12970	12970	12970	12970	0
663	20240603	100600	13858250	12970	12970	12970	12970	0
664	20240603	100500	13858250	12970	12970	12970	12970	0
665	20240603	100400	13858250	12970	12970	12970	12970	0
666	20240603	100300	13858250	12970	12970	12970	12970	0
667	20240603	100200	13858250	12970	12970	12970	12970	0
668	20240603	100100	13858250	12970	12970	12970	12970	0
669	20240603	100000	13858250	12970	12970	13000	12970	5
670	20240603	095900	13793340	12970	12970	12970	12970	0
671	20240603	095800	13793340	12970	12970	12970	12970	0
672	20240603	095700	13793340	12970	12970	12970	12970	300
673	20240603	095600	9902340	12980	12980	12980	12980	5
674	20240603	095500	9837440	12980	12980	12980	12980	0
675	20240603	095400	9837440	12980	13000	13000	12980	10
676	20240603	095300	9707520	13020	13020	13020	13020	0
677	20240603	095200	9707520	13020	13020	13020	13020	0
678	20240603	095100	9707520	13020	13020	13020	13020	0
679	20240603	095000	9707520	13020	13020	13020	13020	0
680	20240603	094900	9707520	13020	13020	13020	13020	0
681	20240603	094800	9707520	13020	13020	13020	13020	0
682	20240603	094700	9707520	13020	13020	13020	13020	0
683	20240603	094600	9707520	13020	13020	13020	13020	0
684	20240603	094500	9707520	13020	13020	13020	13020	2
685	20240603	094400	9681480	13000	13000	13000	13000	0
686	20240603	094300	9681480	13000	13000	13000	13000	0
687	20240603	094200	9681480	13000	13000	13000	13000	372
688	20240603	094100	4845480	13000	13000	13000	13000	0
689	20240603	094000	4845480	13000	13000	13000	13000	0
690	20240603	093900	4845480	13000	12970	13000	12970	78
691	20240603	093800	3833790	12970	12970	12970	12970	0
692	20240603	093700	3833790	12970	12970	12970	12970	30
693	20240603	093600	3444690	13000	13000	13000	13000	0
694	20240603	093500	3444690	13000	13000	13000	13000	1
695	20240603	093400	3431690	13000	13000	13000	13000	0
696	20240603	093300	3431690	13000	13000	13000	13000	0
697	20240603	093200	3431690	13000	12990	13000	12990	2
698	20240603	093100	3405700	13000	13000	13000	13000	0
699	20240603	093000	3405700	13000	12970	13000	12970	11
700	20240603	092900	3263000	13000	13000	13000	13000	0
701	20240603	092800	3263000	13000	13000	13000	13000	0
702	20240603	092700	3263000	13000	13000	13000	13000	0
703	20240603	092600	3263000	13000	13000	13000	13000	0
704	20240603	092500	3263000	13000	13000	13000	13000	0
705	20240603	092400	3263000	13000	13000	13000	13000	0
706	20240603	092300	3263000	13000	13000	13000	13000	0
707	20240603	092200	3263000	13000	13000	13000	13000	0
708	20240603	092100	3263000	13000	13000	13000	13000	113
709	20240603	092000	1794000	13000	13000	13000	13000	0
710	20240603	091900	1794000	13000	13000	13000	13000	50
711	20240603	091800	1144000	13000	13000	13000	13000	0
712	20240603	091700	1144000	13000	13000	13000	13000	0
713	20240603	091600	1144000	13000	13000	13000	13000	0
714	20240603	091500	1144000	13000	13000	13000	13000	0
715	20240603	091400	1144000	13000	13000	13000	13000	10
716	20240603	091300	1014000	13000	13000	13000	13000	50
717	20240603	091200	364000	13000	13000	13000	13000	0
718	20240603	091100	364000	13000	13000	13000	13000	0
719	20240603	091000	364000	13000	13000	13000	13000	0
720	20240603	090900	364000	13000	13000	13000	13000	0
721	20240603	090800	364000	13000	13000	13000	13000	0
722	20240603	090700	364000	13000	13000	13000	13000	0
723	20240603	090600	364000	13000	13000	13000	13000	0
724	20240603	090500	364000	13000	13000	13000	13000	0
725	20240603	090400	364000	13000	13000	13000	13000	0
726	20240603	090300	364000	13000	13000	13000	13000	0
727	20240603	090200	364000	13000	13000	13000	13000	0
728	20240603	090100	364000	13000	13000	13000	13000	1
729	20240603	090000	351000	13000	13000	13000	13000	27