KissMeData/309930/min/candle-20240603.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240603	211200	166928230	2710	2710	2710	2710	803
3	20240603	211100	166928230	2710	2710	2710	2710	0
4	20240603	211000	166928230	2710	2710	2710	2710	0
5	20240603	210900	166928230	2710	2710	2710	2710	0
6	20240603	210800	166928230	2710	2710	2710	2710	0
7	20240603	210700	166928230	2710	2710	2710	2710	0
8	20240603	210600	166928230	2710	2710	2710	2710	0
9	20240603	210500	166928230	2710	2710	2710	2710	0
10	20240603	210400	166928230	2710	2710	2710	2710	0
11	20240603	210300	166928230	2710	2710	2710	2710	0
12	20240603	210200	166928230	2710	2710	2710	2710	0
13	20240603	210100	166928230	2710	2710	2710	2710	0
14	20240603	210000	166928230	2710	2710	2710	2710	0
15	20240603	205900	166928230	2710	2710	2710	2710	0
16	20240603	205800	166928230	2710	2710	2710	2710	0
17	20240603	205700	166928230	2710	2710	2710	2710	0
18	20240603	205600	166928230	2710	2710	2710	2710	0
19	20240603	205500	166928230	2710	2710	2710	2710	0
20	20240603	205400	166928230	2710	2710	2710	2710	0
21	20240603	205300	166928230	2710	2710	2710	2710	0
22	20240603	205200	166928230	2710	2710	2710	2710	0
23	20240603	205100	166928230	2710	2710	2710	2710	0
24	20240603	205000	166928230	2710	2710	2710	2710	0
25	20240603	204900	166928230	2710	2710	2710	2710	0
26	20240603	204800	166928230	2710	2710	2710	2710	0
27	20240603	204700	166928230	2710	2710	2710	2710	0
28	20240603	204600	166928230	2710	2710	2710	2710	0
29	20240603	204500	166928230	2710	2710	2710	2710	0
30	20240603	204400	166928230	2710	2710	2710	2710	0
31	20240603	204300	166928230	2710	2710	2710	2710	0
32	20240603	204200	166928230	2710	2710	2710	2710	803
33	20240603	204100	166928230	2710	2710	2710	2710	0
34	20240603	204000	166928230	2710	2710	2710	2710	0
35	20240603	203900	166928230	2710	2710	2710	2710	0
36	20240603	203800	166928230	2710	2710	2710	2710	0
37	20240603	203700	166928230	2710	2710	2710	2710	0
38	20240603	203600	166928230	2710	2710	2710	2710	0
39	20240603	203500	166928230	2710	2710	2710	2710	0
40	20240603	203400	166928230	2710	2710	2710	2710	0
41	20240603	203300	166928230	2710	2710	2710	2710	0
42	20240603	203200	166928230	2710	2710	2710	2710	0
43	20240603	203100	166928230	2710	2710	2710	2710	0
44	20240603	203000	166928230	2710	2710	2710	2710	0
45	20240603	202900	166928230	2710	2710	2710	2710	0
46	20240603	202800	166928230	2710	2710	2710	2710	0
47	20240603	202700	166928230	2710	2710	2710	2710	0
48	20240603	202600	166928230	2710	2710	2710	2710	0
49	20240603	202500	166928230	2710	2710	2710	2710	0
50	20240603	202400	166928230	2710	2710	2710	2710	0
51	20240603	202300	166928230	2710	2710	2710	2710	0
52	20240603	202200	166928230	2710	2710	2710	2710	0
53	20240603	202100	166928230	2710	2710	2710	2710	0
54	20240603	202000	166928230	2710	2710	2710	2710	0
55	20240603	201900	166928230	2710	2710	2710	2710	0
56	20240603	201800	166928230	2710	2710	2710	2710	0
57	20240603	201700	166928230	2710	2710	2710	2710	0
58	20240603	201600	166928230	2710	2710	2710	2710	0
59	20240603	201500	166928230	2710	2710	2710	2710	0
60	20240603	201400	166928230	2710	2710	2710	2710	0
61	20240603	201300	166928230	2710	2710	2710	2710	0
62	20240603	201200	166928230	2710	2710	2710	2710	803
63	20240603	201100	166928230	2710	2710	2710	2710	0
64	20240603	201000	166928230	2710	2710	2710	2710	0
65	20240603	200900	166928230	2710	2710	2710	2710	0
66	20240603	200800	166928230	2710	2710	2710	2710	0
67	20240603	200700	166928230	2710	2710	2710	2710	0
68	20240603	200600	166928230	2710	2710	2710	2710	0
69	20240603	200500	166928230	2710	2710	2710	2710	0
70	20240603	200400	166928230	2710	2710	2710	2710	0
71	20240603	200300	166928230	2710	2710	2710	2710	0
72	20240603	200200	166928230	2710	2710	2710	2710	0
73	20240603	200100	166928230	2710	2710	2710	2710	0
74	20240603	200000	166928230	2710	2710	2710	2710	0
75	20240603	195900	166928230	2710	2710	2710	2710	0
76	20240603	195800	166928230	2710	2710	2710	2710	0
77	20240603	195700	166928230	2710	2710	2710	2710	0
78	20240603	195600	166928230	2710	2710	2710	2710	0
79	20240603	195500	166928230	2710	2710	2710	2710	0
80	20240603	195400	166928230	2710	2710	2710	2710	0
81	20240603	195300	166928230	2710	2710	2710	2710	0
82	20240603	195200	166928230	2710	2710	2710	2710	0
83	20240603	195100	166928230	2710	2710	2710	2710	0
84	20240603	195000	166928230	2710	2710	2710	2710	0
85	20240603	194900	166928230	2710	2710	2710	2710	0
86	20240603	194800	166928230	2710	2710	2710	2710	0
87	20240603	194700	166928230	2710	2710	2710	2710	0
88	20240603	194600	166928230	2710	2710	2710	2710	0
89	20240603	194500	166928230	2710	2710	2710	2710	0
90	20240603	194400	166928230	2710	2710	2710	2710	0
91	20240603	194300	166928230	2710	2710	2710	2710	0
92	20240603	194200	166928230	2710	2710	2710	2710	803
93	20240603	194100	166928230	2710	2710	2710	2710	0
94	20240603	194000	166928230	2710	2710	2710	2710	0
95	20240603	193900	166928230	2710	2710	2710	2710	0
96	20240603	193800	166928230	2710	2710	2710	2710	0
97	20240603	193700	166928230	2710	2710	2710	2710	0
98	20240603	193600	166928230	2710	2710	2710	2710	0
99	20240603	193500	166928230	2710	2710	2710	2710	0
100	20240603	193400	166928230	2710	2710	2710	2710	0
101	20240603	193300	166928230	2710	2710	2710	2710	0
102	20240603	193200	166928230	2710	2710	2710	2710	0
103	20240603	193100	166928230	2710	2710	2710	2710	0
104	20240603	193000	166928230	2710	2710	2710	2710	0
105	20240603	192900	166928230	2710	2710	2710	2710	0
106	20240603	192800	166928230	2710	2710	2710	2710	0
107	20240603	192700	166928230	2710	2710	2710	2710	0
108	20240603	192600	166928230	2710	2710	2710	2710	0
109	20240603	192500	166928230	2710	2710	2710	2710	0
110	20240603	192400	166928230	2710	2710	2710	2710	0
111	20240603	192300	166928230	2710	2710	2710	2710	0
112	20240603	192200	166928230	2710	2710	2710	2710	0
113	20240603	192100	166928230	2710	2710	2710	2710	0
114	20240603	192000	166928230	2710	2710	2710	2710	0
115	20240603	191900	166928230	2710	2710	2710	2710	0
116	20240603	191800	166928230	2710	2710	2710	2710	0
117	20240603	191700	166928230	2710	2710	2710	2710	0
118	20240603	191600	166928230	2710	2710	2710	2710	0
119	20240603	191500	166928230	2710	2710	2710	2710	0
120	20240603	191400	166928230	2710	2710	2710	2710	0
121	20240603	191300	166928230	2710	2710	2710	2710	0
122	20240603	191200	166928230	2710	2710	2710	2710	803
123	20240603	191100	166928230	2710	2710	2710	2710	0
124	20240603	191000	166928230	2710	2710	2710	2710	0
125	20240603	190900	166928230	2710	2710	2710	2710	0
126	20240603	190800	166928230	2710	2710	2710	2710	0
127	20240603	190700	166928230	2710	2710	2710	2710	0
128	20240603	190600	166928230	2710	2710	2710	2710	0
129	20240603	190500	166928230	2710	2710	2710	2710	0
130	20240603	190400	166928230	2710	2710	2710	2710	0
131	20240603	190300	166928230	2710	2710	2710	2710	0
132	20240603	190200	166928230	2710	2710	2710	2710	0
133	20240603	190100	166928230	2710	2710	2710	2710	0
134	20240603	190000	166928230	2710	2710	2710	2710	0
135	20240603	185900	166928230	2710	2710	2710	2710	0
136	20240603	185800	166928230	2710	2710	2710	2710	0
137	20240603	185700	166928230	2710	2710	2710	2710	0
138	20240603	185600	166928230	2710	2710	2710	2710	0
139	20240603	185500	166928230	2710	2710	2710	2710	0
140	20240603	185400	166928230	2710	2710	2710	2710	0
141	20240603	185300	166928230	2710	2710	2710	2710	0
142	20240603	185200	166928230	2710	2710	2710	2710	0
143	20240603	185100	166928230	2710	2710	2710	2710	0
144	20240603	185000	166928230	2710	2710	2710	2710	0
145	20240603	184900	166928230	2710	2710	2710	2710	0
146	20240603	184800	166928230	2710	2710	2710	2710	0
147	20240603	184700	166928230	2710	2710	2710	2710	0
148	20240603	184600	166928230	2710	2710	2710	2710	0
149	20240603	184500	166928230	2710	2710	2710	2710	0
150	20240603	184400	166928230	2710	2710	2710	2710	0
151	20240603	184300	166928230	2710	2710	2710	2710	0
152	20240603	184200	166928230	2710	2710	2710	2710	803
153	20240603	184100	166928230	2710	2710	2710	2710	0
154	20240603	184000	166928230	2710	2710	2710	2710	0
155	20240603	183900	166928230	2710	2710	2710	2710	0
156	20240603	183800	166928230	2710	2710	2710	2710	0
157	20240603	183700	166928230	2710	2710	2710	2710	0
158	20240603	183600	166928230	2710	2710	2710	2710	0
159	20240603	183500	166928230	2710	2710	2710	2710	0
160	20240603	183400	166928230	2710	2710	2710	2710	0
161	20240603	183300	166928230	2710	2710	2710	2710	0
162	20240603	183200	166928230	2710	2710	2710	2710	0
163	20240603	183100	166928230	2710	2710	2710	2710	0
164	20240603	183000	166928230	2710	2710	2710	2710	0
165	20240603	182900	166928230	2710	2710	2710	2710	0
166	20240603	182800	166928230	2710	2710	2710	2710	0
167	20240603	182700	166928230	2710	2710	2710	2710	0
168	20240603	182600	166928230	2710	2710	2710	2710	0
169	20240603	182500	166928230	2710	2710	2710	2710	0
170	20240603	182400	166928230	2710	2710	2710	2710	0
171	20240603	182300	166928230	2710	2710	2710	2710	0
172	20240603	182200	166928230	2710	2710	2710	2710	0
173	20240603	182100	166928230	2710	2710	2710	2710	0
174	20240603	182000	166928230	2710	2710	2710	2710	0
175	20240603	181900	166928230	2710	2710	2710	2710	0
176	20240603	181800	166928230	2710	2710	2710	2710	0
177	20240603	181700	166928230	2710	2710	2710	2710	0
178	20240603	181600	166928230	2710	2710	2710	2710	0
179	20240603	181500	166928230	2710	2710	2710	2710	0
180	20240603	181400	166928230	2710	2710	2710	2710	0
181	20240603	181300	166928230	2710	2710	2710	2710	0
182	20240603	181200	166928230	2710	2710	2710	2710	803
183	20240603	181100	166928230	2710	2710	2710	2710	0
184	20240603	181000	166928230	2710	2710	2710	2710	0
185	20240603	180900	166928230	2710	2710	2710	2710	0
186	20240603	180800	166928230	2710	2710	2710	2710	0
187	20240603	180700	166928230	2710	2710	2710	2710	0
188	20240603	180600	166928230	2710	2710	2710	2710	0
189	20240603	180500	166928230	2710	2710	2710	2710	0
190	20240603	180400	166928230	2710	2710	2710	2710	0
191	20240603	180300	166928230	2710	2710	2710	2710	0
192	20240603	180200	166928230	2710	2710	2710	2710	0
193	20240603	180100	166928230	2710	2710	2710	2710	0
194	20240603	180000	166928230	2710	2710	2710	2710	0
195	20240603	175900	166928230	2710	2710	2710	2710	0
196	20240603	175800	166928230	2710	2710	2710	2710	0
197	20240603	175700	166928230	2710	2710	2710	2710	0
198	20240603	175600	166928230	2710	2710	2710	2710	0
199	20240603	175500	166928230	2710	2710	2710	2710	0
200	20240603	175400	166928230	2710	2710	2710	2710	0
201	20240603	175300	166928230	2710	2710	2710	2710	0
202	20240603	175200	166928230	2710	2710	2710	2710	0
203	20240603	175100	166928230	2710	2710	2710	2710	0
204	20240603	175000	166928230	2710	2710	2710	2710	0
205	20240603	174900	166928230	2710	2710	2710	2710	0
206	20240603	174800	166928230	2710	2710	2710	2710	0
207	20240603	174700	166928230	2710	2710	2710	2710	0
208	20240603	174600	166928230	2710	2710	2710	2710	0
209	20240603	174500	166928230	2710	2710	2710	2710	0
210	20240603	174400	166928230	2710	2710	2710	2710	0
211	20240603	174300	166928230	2710	2710	2710	2710	0
212	20240603	174200	166928230	2710	2710	2710	2710	803
213	20240603	174100	166928230	2710	2710	2710	2710	0
214	20240603	174000	166928230	2710	2710	2710	2710	0
215	20240603	173900	166928230	2710	2710	2710	2710	0
216	20240603	173800	166928230	2710	2710	2710	2710	0
217	20240603	173700	166928230	2710	2710	2710	2710	0
218	20240603	173600	166928230	2710	2710	2710	2710	0
219	20240603	173500	166928230	2710	2710	2710	2710	0
220	20240603	173400	166928230	2710	2710	2710	2710	0
221	20240603	173300	166928230	2710	2710	2710	2710	0
222	20240603	173200	166928230	2710	2710	2710	2710	0
223	20240603	173100	166928230	2710	2710	2710	2710	0
224	20240603	173000	166928230	2710	2710	2710	2710	0
225	20240603	172900	166928230	2710	2710	2710	2710	0
226	20240603	172800	166928230	2710	2710	2710	2710	0
227	20240603	172700	166928230	2710	2710	2710	2710	0
228	20240603	172600	166928230	2710	2710	2710	2710	0
229	20240603	172500	166928230	2710	2710	2710	2710	0
230	20240603	172400	166928230	2710	2710	2710	2710	0
231	20240603	172300	166928230	2710	2710	2710	2710	0
232	20240603	172200	166928230	2710	2710	2710	2710	0
233	20240603	172100	166928230	2710	2710	2710	2710	0
234	20240603	172000	166928230	2710	2710	2710	2710	0
235	20240603	171900	166928230	2710	2710	2710	2710	0
236	20240603	171800	166928230	2710	2710	2710	2710	0
237	20240603	171700	166928230	2710	2710	2710	2710	0
238	20240603	171600	166928230	2710	2710	2710	2710	0
239	20240603	171500	166928230	2710	2710	2710	2710	0
240	20240603	171400	166928230	2710	2710	2710	2710	0
241	20240603	171300	166928230	2710	2710	2710	2710	0
242	20240603	171200	166928230	2710	2710	2710	2710	803
243	20240603	171100	166928230	2710	2710	2710	2710	0
244	20240603	171000	166928230	2710	2710	2710	2710	0
245	20240603	170900	166928230	2710	2710	2710	2710	0
246	20240603	170800	166928230	2710	2710	2710	2710	0
247	20240603	170700	166928230	2710	2710	2710	2710	0
248	20240603	170600	166928230	2710	2710	2710	2710	0
249	20240603	170500	166928230	2710	2710	2710	2710	0
250	20240603	170400	166928230	2710	2710	2710	2710	0
251	20240603	170300	166928230	2710	2710	2710	2710	0
252	20240603	170200	166928230	2710	2710	2710	2710	0
253	20240603	170100	166928230	2710	2710	2710	2710	0
254	20240603	170000	166928230	2710	2710	2710	2710	0
255	20240603	165900	166928230	2710	2710	2710	2710	0
256	20240603	165800	166928230	2710	2710	2710	2710	0
257	20240603	165700	166928230	2710	2710	2710	2710	0
258	20240603	165600	166928230	2710	2710	2710	2710	0
259	20240603	165500	166928230	2710	2710	2710	2710	0
260	20240603	165400	166928230	2710	2710	2710	2710	0
261	20240603	165300	166928230	2710	2710	2710	2710	0
262	20240603	165200	166928230	2710	2710	2710	2710	0
263	20240603	165100	166928230	2710	2710	2710	2710	0
264	20240603	165000	166928230	2710	2710	2710	2710	0
265	20240603	164900	166928230	2710	2710	2710	2710	0
266	20240603	164800	166928230	2710	2710	2710	2710	0
267	20240603	164700	166928230	2710	2710	2710	2710	0
268	20240603	164600	166928230	2710	2710	2710	2710	0
269	20240603	164500	166928230	2710	2710	2710	2710	0
270	20240603	164400	166928230	2710	2710	2710	2710	0
271	20240603	164300	166928230	2710	2710	2710	2710	0
272	20240603	164200	166928230	2710	2710	2710	2710	803
273	20240603	164100	166928230	2710	2710	2710	2710	0
274	20240603	164000	166928230	2710	2710	2710	2710	0
275	20240603	163900	166928230	2710	2710	2710	2710	0
276	20240603	163800	166928230	2710	2710	2710	2710	0
277	20240603	163700	166928230	2710	2710	2710	2710	0
278	20240603	163600	166928230	2710	2710	2710	2710	0
279	20240603	163500	166928230	2710	2710	2710	2710	0
280	20240603	163400	166928230	2710	2710	2710	2710	0
281	20240603	163300	166928230	2710	2710	2710	2710	0
282	20240603	163200	166928230	2710	2710	2710	2710	0
283	20240603	163100	166928230	2710	2710	2710	2710	0
284	20240603	163000	166928230	2710	2710	2710	2710	0
285	20240603	162900	166928230	2710	2710	2710	2710	0
286	20240603	162800	166928230	2710	2710	2710	2710	0
287	20240603	162700	166928230	2710	2710	2710	2710	0
288	20240603	162600	166928230	2710	2710	2710	2710	0
289	20240603	162500	166928230	2710	2710	2710	2710	0
290	20240603	162400	166928230	2710	2710	2710	2710	0
291	20240603	162300	166928230	2710	2710	2710	2710	0
292	20240603	162200	166928230	2710	2710	2710	2710	0
293	20240603	162100	166928230	2710	2710	2710	2710	0
294	20240603	162000	166928230	2710	2710	2710	2710	0
295	20240603	161900	166928230	2710	2710	2710	2710	0
296	20240603	161800	166928230	2710	2710	2710	2710	0
297	20240603	161700	166928230	2710	2710	2710	2710	0
298	20240603	161600	166928230	2710	2710	2710	2710	0
299	20240603	161500	166928230	2710	2710	2710	2710	0
300	20240603	161400	166928230	2710	2710	2710	2710	0
301	20240603	161300	166928230	2710	2710	2710	2710	0
302	20240603	161200	166928230	2710	2710	2710	2710	803
303	20240603	161100	166928230	2710	2710	2710	2710	0
304	20240603	161000	166928230	2710	2710	2710	2710	0
305	20240603	160900	166928230	2710	2710	2710	2710	0
306	20240603	160800	166928230	2710	2710	2710	2710	0
307	20240603	160700	166928230	2710	2710	2710	2710	0
308	20240603	160600	166928230	2710	2710	2710	2710	0
309	20240603	160500	166928230	2710	2710	2710	2710	0
310	20240603	160400	166928230	2710	2710	2710	2710	0
311	20240603	160300	166928230	2710	2710	2710	2710	0
312	20240603	160200	166928230	2710	2710	2710	2710	0
313	20240603	160100	166928230	2710	2710	2710	2710	0
314	20240603	160000	166928230	2710	2710	2710	2710	0
315	20240603	155900	166928230	2710	2710	2710	2710	0
316	20240603	155800	166928230	2710	2710	2710	2710	0
317	20240603	155700	166928230	2710	2710	2710	2710	0
318	20240603	155600	166928230	2710	2710	2710	2710	0
319	20240603	155500	166928230	2710	2710	2710	2710	0
320	20240603	155400	166928230	2710	2710	2710	2710	0
321	20240603	155300	166928230	2710	2710	2710	2710	0
322	20240603	155200	166928230	2710	2710	2710	2710	0
323	20240603	155100	166928230	2710	2710	2710	2710	0
324	20240603	155000	166928230	2710	2710	2710	2710	0
325	20240603	154900	166928230	2710	2710	2710	2710	0
326	20240603	154800	166928230	2710	2710	2710	2710	0
327	20240603	154700	166928230	2710	2710	2710	2710	0
328	20240603	154600	166928230	2710	2710	2710	2710	0
329	20240603	154500	166928230	2710	2710	2710	2710	0
330	20240603	154400	166928230	2710	2710	2710	2710	0
331	20240603	154300	166928230	2710	2710	2710	2710	0
332	20240603	154200	166928230	2710	2710	2710	2710	803
333	20240603	154100	166928230	2710	2710	2710	2710	0
334	20240603	154000	166928230	2710	2710	2710	2710	0
335	20240603	153900	166928230	2710	2710	2710	2710	0
336	20240603	153800	166928230	2710	2710	2710	2710	0
337	20240603	153700	166928230	2710	2710	2710	2710	0
338	20240603	153600	166928230	2710	2710	2710	2710	0
339	20240603	153500	166928230	2710	2710	2710	2710	0
340	20240603	153400	166928230	2710	2710	2710	2710	0
341	20240603	153300	166928230	2710	2710	2710	2710	0
342	20240603	153200	166928230	2710	2710	2710	2710	0
343	20240603	153100	166928230	2710	2710	2710	2710	0
344	20240603	153000	166928230	2710	2710	2710	2710	803
345	20240603	152900	164752100	2710	2710	2710	2710	0
346	20240603	152800	164752100	2710	2710	2710	2710	0
347	20240603	152700	164752100	2710	2710	2710	2710	0
348	20240603	152600	164752100	2710	2710	2710	2710	0
349	20240603	152500	164752100	2710	2710	2710	2710	0
350	20240603	152400	164752100	2710	2710	2710	2710	0
351	20240603	152300	164752100	2710	2710	2710	2710	0
352	20240603	152200	164752100	2710	2710	2710	2710	0
353	20240603	152100	164752100	2710	2710	2710	2710	0
354	20240603	152000	164752100	2710	2710	2710	2710	0
355	20240603	151900	164752100	2710	2700	2710	2700	500
356	20240603	151800	163399000	2680	2685	2685	2680	8000
357	20240603	151700	141958070	2685	2685	2685	2685	0
358	20240603	151600	141958070	2685	2685	2685	2685	335
359	20240603	151500	141058595	2685	2685	2685	2685	175
360	20240603	151400	140588720	2700	2700	2700	2700	1
361	20240603	151300	140586020	2680	2680	2680	2680	0
362	20240603	151200	140586020	2680	2680	2680	2680	0
363	20240603	151100	140586020	2680	2695	2695	2675	1725
364	20240603	151000	135960490	2690	2695	2695	2690	3300
365	20240603	150900	127080685	2700	2700	2700	2695	861
366	20240603	150800	124759980	2705	2705	2705	2705	1
367	20240603	150700	124757275	2710	2710	2710	2710	2
368	20240603	150600	124751855	2710	2710	2710	2710	2
369	20240603	150500	124746435	2710	2710	2710	2710	0
370	20240603	150400	124746435	2710	2710	2710	2710	0
371	20240603	150300	124746435	2710	2710	2710	2710	0
372	20240603	150200	124746435	2710	2710	2710	2710	0
373	20240603	150100	124746435	2710	2710	2710	2710	2
374	20240603	150000	124741015	2700	2705	2705	2700	920
375	20240603	145900	122254960	2710	2710	2710	2710	0
376	20240603	145800	122254960	2710	2710	2710	2710	0
377	20240603	145700	122254960	2710	2710	2710	2710	0
378	20240603	145600	122254960	2710	2710	2710	2710	7
379	20240603	145500	122235990	2700	2700	2700	2700	0
380	20240603	145400	122235990	2700	2700	2700	2700	0
381	20240603	145300	122235990	2700	2700	2700	2700	0
382	20240603	145200	122235990	2700	2700	2700	2700	0
383	20240603	145100	122235990	2700	2700	2700	2700	0
384	20240603	145000	122235990	2700	2700	2700	2700	0
385	20240603	144900	122235990	2700	2700	2700	2700	0
386	20240603	144800	122235990	2700	2700	2700	2700	0
387	20240603	144700	122235990	2700	2700	2700	2700	1900
388	20240603	144600	117105990	2705	2705	2705	2705	0
389	20240603	144500	117105990	2705	2705	2705	2705	0
390	20240603	144400	117105990	2705	2710	2710	2705	2164
391	20240603	144300	111247095	2710	2710	2710	2710	0
392	20240603	144200	111247095	2710	2715	2715	2710	200
393	20240603	144100	110705090	2720	2720	2720	2720	1143
394	20240603	144000	107596130	2720	2720	2720	2720	0
395	20240603	143900	107596130	2720	2720	2720	2720	0
396	20240603	143800	107596130	2720	2720	2720	2720	0
397	20240603	143700	107596130	2720	2720	2720	2720	0
398	20240603	143600	107596130	2720	2720	2720	2720	0
399	20240603	143500	107596130	2720	2720	2720	2720	0
400	20240603	143400	107596130	2720	2720	2720	2720	0
401	20240603	143300	107596130	2720	2720	2720	2720	0
402	20240603	143200	107596130	2720	2720	2720	2720	740
403	20240603	143100	105583330	2720	2720	2720	2720	0
404	20240603	143000	105583330	2720	2720	2720	2720	36
405	20240603	142900	105485410	2720	2720	2720	2720	0
406	20240603	142800	105485410	2720	2720	2720	2720	0
407	20240603	142700	105485410	2720	2720	2720	2720	0
408	20240603	142600	105485410	2720	2720	2720	2720	0
409	20240603	142500	105485410	2720	2720	2720	2720	0
410	20240603	142400	105485410	2720	2720	2720	2720	0
411	20240603	142300	105485410	2720	2720	2720	2720	15
412	20240603	142200	105444610	2720	2720	2720	2720	0
413	20240603	142100	105444610	2720	2720	2720	2720	0
414	20240603	142000	105444610	2720	2720	2720	2720	0
415	20240603	141900	105444610	2720	2720	2720	2720	0
416	20240603	141800	105444610	2720	2720	2720	2720	0
417	20240603	141700	105444610	2720	2720	2720	2720	0
418	20240603	141600	105444610	2720	2720	2720	2720	0
419	20240603	141500	105444610	2720	2720	2720	2720	0
420	20240603	141400	105444610	2720	2720	2720	2720	0
421	20240603	141300	105444610	2720	2720	2720	2720	0
422	20240603	141200	105444610	2720	2720	2720	2720	0
423	20240603	141100	105444610	2720	2720	2720	2720	0
424	20240603	141000	105444610	2720	2720	2720	2720	0
425	20240603	140900	105444610	2720	2720	2720	2720	371
426	20240603	140800	104435490	2715	2715	2715	2715	0
427	20240603	140700	104435490	2715	2715	2715	2715	0
428	20240603	140600	104435490	2715	2715	2715	2715	0
429	20240603	140500	104435490	2715	2715	2715	2715	0
430	20240603	140400	104435490	2715	2715	2715	2715	0
431	20240603	140300	104435490	2715	2715	2715	2715	0
432	20240603	140200	104435490	2715	2715	2715	2715	1
433	20240603	140100	104432775	2720	2720	2720	2720	0
434	20240603	140000	104432775	2720	2720	2720	2720	0
435	20240603	135900	104432775	2720	2720	2720	2720	0
436	20240603	135800	104432775	2720	2720	2720	2720	0
437	20240603	135700	104432775	2720	2720	2720	2720	0
438	20240603	135600	104432775	2720	2720	2720	2720	0
439	20240603	135500	104432775	2720	2720	2720	2720	0
440	20240603	135400	104432775	2720	2720	2720	2720	0
441	20240603	135300	104432775	2720	2720	2720	2720	0
442	20240603	135200	104432775	2720	2720	2720	2720	0
443	20240603	135100	104432775	2720	2720	2720	2720	15
444	20240603	135000	104391975	2715	2715	2715	2715	0
445	20240603	134900	104391975	2715	2715	2715	2715	0
446	20240603	134800	104391975	2715	2715	2715	2715	1
447	20240603	134700	104389260	2715	2715	2715	2715	0
448	20240603	134600	104389260	2715	2715	2715	2715	0
449	20240603	134500	104389260	2715	2715	2715	2715	0
450	20240603	134400	104389260	2715	2715	2715	2715	0
451	20240603	134300	104389260	2715	2715	2715	2715	2
452	20240603	134200	104383830	2720	2720	2720	2720	0
453	20240603	134100	104383830	2720	2720	2720	2720	0
454	20240603	134000	104383830	2720	2720	2720	2720	0
455	20240603	133900	104383830	2720	2720	2720	2720	66
456	20240603	133800	104204310	2715	2715	2715	2715	1
457	20240603	133700	104201595	2720	2720	2720	2720	0
458	20240603	133600	104201595	2720	2720	2720	2720	0
459	20240603	133500	104201595	2720	2720	2720	2720	0
460	20240603	133400	104201595	2720	2720	2720	2720	63
461	20240603	133300	104030235	2710	2710	2710	2710	0
462	20240603	133200	104030235	2710	2710	2710	2710	0
463	20240603	133100	104030235	2710	2710	2710	2710	0
464	20240603	133000	104030235	2710	2710	2710	2710	0
465	20240603	132900	104030235	2710	2710	2710	2710	30
466	20240603	132800	103948935	2710	2710	2710	2710	0
467	20240603	132700	103948935	2710	2710	2710	2710	0
468	20240603	132600	103948935	2710	2710	2710	2710	0
469	20240603	132500	103948935	2710	2710	2710	2710	0
470	20240603	132400	103948935	2710	2710	2710	2710	0
471	20240603	132300	103948935	2710	2710	2710	2710	0
472	20240603	132200	103948935	2710	2715	2715	2710	500
473	20240603	132100	102592080	2720	2720	2720	2720	0
474	20240603	132000	102592080	2720	2720	2720	2720	0
475	20240603	131900	102592080	2720	2720	2720	2720	2
476	20240603	131800	102586640	2725	2725	2725	2725	0
477	20240603	131700	102586640	2725	2725	2725	2725	0
478	20240603	131600	102586640	2725	2725	2725	2725	0
479	20240603	131500	102586640	2725	2725	2725	2725	0
480	20240603	131400	102586640	2725	2725	2725	2725	0
481	20240603	131300	102586640	2725	2715	2725	2715	1208
482	20240603	131200	99295710	2710	2710	2710	2710	0
483	20240603	131100	99295710	2710	2710	2710	2710	0
484	20240603	131000	99295710	2710	2710	2710	2710	0
485	20240603	130900	99295710	2710	2710	2710	2710	0
486	20240603	130800	99295710	2710	2710	2710	2710	0
487	20240603	130700	99295710	2710	2710	2710	2710	64
488	20240603	130600	99122270	2715	2715	2715	2715	0
489	20240603	130500	99122270	2715	2715	2715	2715	0
490	20240603	130400	99122270	2715	2715	2715	2715	84
491	20240603	130300	98894210	2715	2715	2715	2715	0
492	20240603	130200	98894210	2715	2715	2715	2715	0
493	20240603	130100	98894210	2715	2715	2715	2715	0
494	20240603	130000	98894210	2715	2715	2715	2715	0
495	20240603	125900	98894210	2715	2715	2715	2715	0
496	20240603	125800	98894210	2715	2715	2715	2715	0
497	20240603	125700	98894210	2715	2715	2715	2715	0
498	20240603	125600	98894210	2715	2715	2715	2715	0
499	20240603	125500	98894210	2715	2715	2715	2715	0
500	20240603	125400	98894210	2715	2715	2715	2715	0
501	20240603	125300	98894210	2715	2715	2715	2715	500
502	20240603	125200	97536710	2715	2715	2715	2715	0
503	20240603	125100	97536710	2715	2715	2715	2715	0
504	20240603	125000	97536710	2715	2715	2715	2715	0
505	20240603	124900	97536710	2715	2715	2715	2715	0
506	20240603	124800	97536710	2715	2715	2715	2715	0
507	20240603	124700	97536710	2715	2715	2715	2715	0
508	20240603	124600	97536710	2715	2715	2715	2715	0
509	20240603	124500	97536710	2715	2715	2715	2715	0
510	20240603	124400	97536710	2715	2715	2715	2715	0
511	20240603	124300	97536710	2715	2715	2715	2715	0
512	20240603	124200	97536710	2715	2715	2715	2715	0
513	20240603	124100	97536710	2715	2715	2715	2715	0
514	20240603	124000	97536710	2715	2715	2715	2715	0
515	20240603	123900	97536710	2715	2715	2715	2715	0
516	20240603	123800	97536710	2715	2715	2715	2715	0
517	20240603	123700	97536710	2715	2715	2715	2715	0
518	20240603	123600	97536710	2715	2715	2715	2715	0
519	20240603	123500	97536710	2715	2715	2715	2715	0
520	20240603	123400	97536710	2715	2715	2715	2715	337
521	20240603	123300	96621755	2715	2715	2715	2715	52
522	20240603	123200	96480575	2725	2725	2725	2725	0
523	20240603	123100	96480575	2725	2725	2725	2725	0
524	20240603	123000	96480575	2725	2725	2725	2725	0
525	20240603	122900	96480575	2725	2725	2725	2725	0
526	20240603	122800	96480575	2725	2725	2725	2725	0
527	20240603	122700	96480575	2725	2725	2725	2725	0
528	20240603	122600	96480575	2725	2725	2725	2725	0
529	20240603	122500	96480575	2725	2725	2725	2725	0
530	20240603	122400	96480575	2725	2725	2725	2725	0
531	20240603	122300	96480575	2725	2725	2725	2725	0
532	20240603	122200	96480575	2725	2725	2725	2725	0
533	20240603	122100	96480575	2725	2725	2725	2725	0
534	20240603	122000	96480575	2725	2725	2725	2725	0
535	20240603	121900	96480575	2725	2725	2725	2725	0
536	20240603	121800	96480575	2725	2725	2725	2725	0
537	20240603	121700	96480575	2725	2725	2725	2725	0
538	20240603	121600	96480575	2725	2725	2725	2725	0
539	20240603	121500	96480575	2725	2725	2725	2725	0
540	20240603	121400	96480575	2725	2725	2725	2725	0
541	20240603	121300	96480575	2725	2725	2725	2725	0
542	20240603	121200	96480575	2725	2725	2725	2725	0
543	20240603	121100	96480575	2725	2725	2725	2725	0
544	20240603	121000	96480575	2725	2725	2725	2725	0
545	20240603	120900	96480575	2725	2725	2725	2725	0
546	20240603	120800	96480575	2725	2725	2725	2725	0
547	20240603	120700	96480575	2725	2725	2725	2725	0
548	20240603	120600	96480575	2725	2725	2725	2725	0
549	20240603	120500	96480575	2725	2725	2725	2725	0
550	20240603	120400	96480575	2725	2725	2725	2725	0
551	20240603	120300	96480575	2725	2725	2725	2725	0
552	20240603	120200	96480575	2725	2725	2725	2725	0
553	20240603	120100	96480575	2725	2720	2725	2720	1500
554	20240603	120000	92393680	2705	2705	2705	2705	0
555	20240603	115900	92393680	2705	2705	2705	2705	0
556	20240603	115800	92393680	2705	2715	2715	2705	125
557	20240603	115700	92055150	2720	2720	2720	2720	0
558	20240603	115600	92055150	2720	2720	2720	2720	25
559	20240603	115500	91987150	2720	2720	2720	2720	0
560	20240603	115400	91987150	2720	2720	2720	2720	0
561	20240603	115300	91987150	2720	2720	2720	2720	0
562	20240603	115200	91987150	2720	2720	2720	2720	0
563	20240603	115100	91987150	2720	2720	2720	2720	0
564	20240603	115000	91987150	2720	2720	2720	2720	0
565	20240603	114900	91987150	2720	2720	2720	2720	0
566	20240603	114800	91987150	2720	2720	2720	2720	0
567	20240603	114700	91987150	2720	2720	2720	2720	0
568	20240603	114600	91987150	2720	2720	2720	2720	0
569	20240603	114500	91987150	2720	2720	2720	2720	0
570	20240603	114400	91987150	2720	2720	2720	2720	0
571	20240603	114300	91987150	2720	2720	2720	2720	0
572	20240603	114200	91987150	2720	2720	2720	2720	0
573	20240603	114100	91987150	2720	2720	2720	2720	0
574	20240603	114000	91987150	2720	2720	2720	2720	0
575	20240603	113900	91987150	2720	2720	2720	2720	0
576	20240603	113800	91987150	2720	2720	2720	2720	0
577	20240603	113700	91987150	2720	2720	2720	2720	0
578	20240603	113600	91987150	2720	2720	2720	2720	350
579	20240603	113500	91035150	2720	2720	2720	2720	0
580	20240603	113400	91035150	2720	2720	2720	2720	0
581	20240603	113300	91035150	2720	2720	2720	2720	0
582	20240603	113200	91035150	2720	2720	2720	2720	0
583	20240603	113100	91035150	2720	2720	2720	2720	0
584	20240603	113000	91035150	2720	2715	2720	2715	41
585	20240603	112900	90923640	2710	2710	2710	2710	0
586	20240603	112800	90923640	2710	2710	2710	2710	96
587	20240603	112700	90663480	2725	2725	2725	2725	0
588	20240603	112600	90663480	2725	2725	2725	2725	0
589	20240603	112500	90663480	2725	2725	2725	2725	0
590	20240603	112400	90663480	2725	2725	2725	2725	0
591	20240603	112300	90663480	2725	2725	2725	2725	0
592	20240603	112200	90663480	2725	2725	2725	2725	0
593	20240603	112100	90663480	2725	2725	2725	2725	0
594	20240603	112000	90663480	2725	2725	2725	2725	0
595	20240603	111900	90663480	2725	2725	2725	2725	0
596	20240603	111800	90663480	2725	2725	2725	2725	0
597	20240603	111700	90663480	2725	2725	2725	2725	0
598	20240603	111600	90663480	2725	2725	2725	2725	15
599	20240603	111500	90622605	2725	2725	2725	2725	10
600	20240603	111400	90595355	2725	2725	2725	2725	2
601	20240603	111300	90589905	2710	2710	2710	2710	0
602	20240603	111200	90589905	2710	2710	2710	2710	0
603	20240603	111100	90589905	2710	2710	2710	2710	0
604	20240603	111000	90589905	2710	2710	2710	2710	0
605	20240603	110900	90589905	2710	2710	2710	2710	0
606	20240603	110800	90589905	2710	2710	2710	2710	0
607	20240603	110700	90589905	2710	2710	2710	2710	0
608	20240603	110600	90589905	2710	2710	2710	2710	0
609	20240603	110500	90589905	2710	2710	2710	2710	0
610	20240603	110400	90589905	2710	2710	2710	2710	0
611	20240603	110300	90589905	2710	2710	2710	2710	0
612	20240603	110200	90589905	2710	2710	2710	2710	0
613	20240603	110100	90589905	2710	2710	2710	2710	0
614	20240603	110000	90589905	2710	2710	2710	2710	0
615	20240603	105900	90589905	2710	2710	2710	2710	0
616	20240603	105800	90589905	2710	2710	2710	2710	0
617	20240603	105700	90589905	2710	2710	2710	2710	0
618	20240603	105600	90589905	2710	2710	2710	2710	0
619	20240603	105500	90589905	2710	2710	2710	2710	0
620	20240603	105400	90589905	2710	2710	2710	2710	0
621	20240603	105300	90589905	2710	2710	2710	2710	2
622	20240603	105200	90584485	2710	2710	2710	2710	0
623	20240603	105100	90584485	2710	2710	2710	2710	0
624	20240603	105000	90584485	2710	2710	2710	2710	0
625	20240603	104900	90584485	2710	2710	2710	2710	0
626	20240603	104800	90584485	2710	2710	2710	2710	0
627	20240603	104700	90584485	2710	2710	2710	2710	0
628	20240603	104600	90584485	2710	2710	2710	2710	0
629	20240603	104500	90584485	2710	2710	2710	2710	0
630	20240603	104400	90584485	2710	2710	2710	2710	0
631	20240603	104300	90584485	2710	2710	2710	2710	0
632	20240603	104200	90584485	2710	2710	2710	2710	0
633	20240603	104100	90584485	2710	2710	2710	2710	0
634	20240603	104000	90584485	2710	2710	2710	2710	0
635	20240603	103900	90584485	2710	2710	2710	2710	0
636	20240603	103800	90584485	2710	2710	2710	2710	0
637	20240603	103700	90584485	2710	2710	2710	2710	0
638	20240603	103600	90584485	2710	2710	2710	2710	0
639	20240603	103500	90584485	2710	2710	2710	2710	0
640	20240603	103400	90584485	2710	2710	2710	2710	0
641	20240603	103300	90584485	2710	2710	2710	2710	0
642	20240603	103200	90584485	2710	2710	2710	2710	0
643	20240603	103100	90584485	2710	2710	2710	2710	600
644	20240603	103000	88958485	2705	2705	2705	2705	300
645	20240603	102900	88146985	2690	2690	2690	2690	0
646	20240603	102800	88146985	2690	2690	2690	2690	0
647	20240603	102700	88146985	2690	2690	2690	2690	0
648	20240603	102600	88146985	2690	2690	2690	2690	0
649	20240603	102500	88146985	2690	2690	2690	2690	0
650	20240603	102400	88146985	2690	2690	2690	2690	1809
651	20240603	102300	83280775	2695	2695	2695	2695	1477
652	20240603	102200	79300260	2700	2700	2700	2700	459
653	20240603	102100	78060960	2700	2700	2700	2700	0
654	20240603	102000	78060960	2700	2700	2700	2700	0
655	20240603	101900	78060960	2700	2700	2700	2700	0
656	20240603	101800	78060960	2700	2710	2710	2700	61
657	20240603	101700	77896250	2705	2705	2705	2705	144
658	20240603	101600	77506730	2705	2705	2705	2705	0
659	20240603	101500	77506730	2705	2705	2705	2705	0
660	20240603	101400	77506730	2705	2705	2705	2705	5
661	20240603	101300	77493205	2705	2705	2705	2705	0
662	20240603	101200	77493205	2705	2705	2705	2705	1164
663	20240603	101100	74344585	2705	2705	2705	2705	0
664	20240603	101000	74344585	2705	2705	2705	2705	0
665	20240603	100900	74344585	2705	2705	2705	2705	0
666	20240603	100800	74344585	2705	2705	2705	2705	0
667	20240603	100700	74344585	2705	2705	2705	2705	0
668	20240603	100600	74344585	2705	2705	2705	2705	0
669	20240603	100500	74344585	2705	2705	2705	2705	0
670	20240603	100400	74344585	2705	2705	2705	2705	0
671	20240603	100300	74344585	2705	2705	2705	2705	0
672	20240603	100200	74344585	2705	2705	2705	2705	0
673	20240603	100100	74344585	2705	2705	2705	2705	65
674	20240603	100000	74168760	2705	2705	2705	2705	0
675	20240603	095900	74168760	2705	2705	2705	2705	0
676	20240603	095800	74168760	2705	2705	2705	2705	0
677	20240603	095700	74168760	2705	2705	2705	2705	378
678	20240603	095600	73146270	2710	2710	2710	2710	2
679	20240603	095500	73140850	2710	2710	2710	2710	0
680	20240603	095400	73140850	2710	2710	2710	2710	0
681	20240603	095300	73140850	2710	2710	2710	2710	0
682	20240603	095200	73140850	2710	2710	2710	2710	0
683	20240603	095100	73140850	2710	2710	2710	2710	0
684	20240603	095000	73140850	2710	2710	2710	2710	8
685	20240603	094900	73119170	2705	2705	2705	2705	0
686	20240603	094800	73119170	2705	2705	2705	2705	0
687	20240603	094700	73119170	2705	2705	2705	2705	0
688	20240603	094600	73119170	2705	2705	2705	2705	0
689	20240603	094500	73119170	2705	2700	2705	2700	2166
690	20240603	094400	67261305	2700	2700	2700	2700	0
691	20240603	094300	67261305	2700	2700	2700	2700	10
692	20240603	094200	67234305	2700	2695	2700	2695	2
693	20240603	094100	67228910	2690	2700	2700	2690	3199
694	20240603	094000	58612160	2700	2700	2700	2700	0
695	20240603	093900	58612160	2700	2705	2705	2700	1500
696	20240603	093800	54559325	2705	2705	2705	2705	0
697	20240603	093700	54559325	2705	2710	2710	2705	13000
698	20240603	093600	19394270	2710	2720	2720	2710	342
699	20240603	093500	18466165	2725	2725	2725	2725	0
700	20240603	093400	18466165	2725	2725	2725	2725	0
701	20240603	093300	18466165	2725	2725	2725	2725	1557
702	20240603	093200	14223340	2730	2730	2730	2730	0
703	20240603	093100	14223340	2730	2730	2730	2730	0
704	20240603	093000	14223340	2730	2730	2730	2730	0
705	20240603	092900	14223340	2730	2730	2730	2730	5
706	20240603	092800	14209690	2730	2730	2730	2730	1
707	20240603	092700	14206960	2730	2730	2730	2730	0
708	20240603	092600	14206960	2730	2730	2730	2730	0
709	20240603	092500	14206960	2730	2730	2730	2730	0
710	20240603	092400	14206960	2730	2725	2730	2725	129
711	20240603	092300	13855290	2725	2735	2735	2725	530
712	20240603	092200	12410120	2730	2730	2730	2730	0
713	20240603	092100	12410120	2730	2730	2730	2730	0
714	20240603	092000	12410120	2730	2730	2730	2730	0
715	20240603	091900	12410120	2730	2730	2730	2730	0
716	20240603	091800	12410120	2730	2730	2730	2730	0
717	20240603	091700	12410120	2730	2730	2730	2730	300
718	20240603	091600	11591120	2735	2735	2735	2735	0
719	20240603	091500	11591120	2735	2735	2735	2735	0
720	20240603	091400	11591120	2735	2735	2735	2735	22
721	20240603	091300	11530950	2730	2730	2730	2730	0
722	20240603	091200	11530950	2730	2730	2730	2730	0
723	20240603	091100	11530950	2730	2730	2730	2730	22
724	20240603	091000	11470890	2735	2735	2735	2735	0
725	20240603	090900	11470890	2735	2735	2735	2735	1016
726	20240603	090800	8692130	2725	2725	2725	2725	0
727	20240603	090700	8692130	2725	2730	2730	2725	277
728	20240603	090600	7936495	2730	2730	2730	2730	0
729	20240603	090500	7936495	2730	2730	2730	2730	179
730	20240603	090400	7447825	2725	2725	2725	2725	20
731	20240603	090300	7393325	2725	2725	2725	2725	0
732	20240603	090200	7393325	2725	2730	2735	2725	2254
733	20240603	090100	1250775	2725	2725	2725	2725	100
734	20240603	090000	978275	2725	2725	2725	2725	359