KissMeData/064090/min/candle-20240603.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240603	194300	349515250	2990	2990	2990	2990	3517
3	20240603	194200	349515250	2990	2990	2990	2990	0
4	20240603	194100	349515250	2990	2990	2990	2990	0
5	20240603	194000	349515250	2990	2990	2990	2990	0
6	20240603	193900	349515250	2990	2990	2990	2990	0
7	20240603	193800	349515250	2990	2990	2990	2990	0
8	20240603	193700	349515250	2990	2990	2990	2990	0
9	20240603	193600	349515250	2990	2990	2990	2990	0
10	20240603	193500	349515250	2990	2990	2990	2990	0
11	20240603	193400	349515250	2990	2990	2990	2990	0
12	20240603	193300	349515250	2990	2990	2990	2990	0
13	20240603	193200	349515250	2990	2990	2990	2990	0
14	20240603	193100	349515250	2990	2990	2990	2990	0
15	20240603	193000	349515250	2990	2990	2990	2990	0
16	20240603	192900	349515250	2990	2990	2990	2990	0
17	20240603	192800	349515250	2990	2990	2990	2990	0
18	20240603	192700	349515250	2990	2990	2990	2990	0
19	20240603	192600	349515250	2990	2990	2990	2990	0
20	20240603	192500	349515250	2990	2990	2990	2990	0
21	20240603	192400	349515250	2990	2990	2990	2990	0
22	20240603	192300	349515250	2990	2990	2990	2990	0
23	20240603	192200	349515250	2990	2990	2990	2990	0
24	20240603	192100	349515250	2990	2990	2990	2990	0
25	20240603	192000	349515250	2990	2990	2990	2990	0
26	20240603	191900	349515250	2990	2990	2990	2990	0
27	20240603	191800	349515250	2990	2990	2990	2990	0
28	20240603	191700	349515250	2990	2990	2990	2990	0
29	20240603	191600	349515250	2990	2990	2990	2990	0
30	20240603	191500	349515250	2990	2990	2990	2990	0
31	20240603	191400	349515250	2990	2990	2990	2990	0
32	20240603	191300	349515250	2990	2990	2990	2990	3517
33	20240603	191200	349515250	2990	2990	2990	2990	0
34	20240603	191100	349515250	2990	2990	2990	2990	0
35	20240603	191000	349515250	2990	2990	2990	2990	0
36	20240603	190900	349515250	2990	2990	2990	2990	0
37	20240603	190800	349515250	2990	2990	2990	2990	0
38	20240603	190700	349515250	2990	2990	2990	2990	0
39	20240603	190600	349515250	2990	2990	2990	2990	0
40	20240603	190500	349515250	2990	2990	2990	2990	0
41	20240603	190400	349515250	2990	2990	2990	2990	0
42	20240603	190300	349515250	2990	2990	2990	2990	0
43	20240603	190200	349515250	2990	2990	2990	2990	0
44	20240603	190100	349515250	2990	2990	2990	2990	0
45	20240603	190000	349515250	2990	2990	2990	2990	0
46	20240603	185900	349515250	2990	2990	2990	2990	0
47	20240603	185800	349515250	2990	2990	2990	2990	0
48	20240603	185700	349515250	2990	2990	2990	2990	0
49	20240603	185600	349515250	2990	2990	2990	2990	0
50	20240603	185500	349515250	2990	2990	2990	2990	0
51	20240603	185400	349515250	2990	2990	2990	2990	0
52	20240603	185300	349515250	2990	2990	2990	2990	0
53	20240603	185200	349515250	2990	2990	2990	2990	0
54	20240603	185100	349515250	2990	2990	2990	2990	0
55	20240603	185000	349515250	2990	2990	2990	2990	0
56	20240603	184900	349515250	2990	2990	2990	2990	0
57	20240603	184800	349515250	2990	2990	2990	2990	0
58	20240603	184700	349515250	2990	2990	2990	2990	0
59	20240603	184600	349515250	2990	2990	2990	2990	0
60	20240603	184500	349515250	2990	2990	2990	2990	0
61	20240603	184400	349515250	2990	2990	2990	2990	0
62	20240603	184300	349515250	2990	2990	2990	2990	3517
63	20240603	184200	349515250	2990	2990	2990	2990	0
64	20240603	184100	349515250	2990	2990	2990	2990	0
65	20240603	184000	349515250	2990	2990	2990	2990	0
66	20240603	183900	349515250	2990	2990	2990	2990	0
67	20240603	183800	349515250	2990	2990	2990	2990	0
68	20240603	183700	349515250	2990	2990	2990	2990	0
69	20240603	183600	349515250	2990	2990	2990	2990	0
70	20240603	183500	349515250	2990	2990	2990	2990	0
71	20240603	183400	349515250	2990	2990	2990	2990	0
72	20240603	183300	349515250	2990	2990	2990	2990	0
73	20240603	183200	349515250	2990	2990	2990	2990	0
74	20240603	183100	349515250	2990	2990	2990	2990	0
75	20240603	183000	349515250	2990	2990	2990	2990	0
76	20240603	182900	349515250	2990	2990	2990	2990	0
77	20240603	182800	349515250	2990	2990	2990	2990	0
78	20240603	182700	349515250	2990	2990	2990	2990	0
79	20240603	182600	349515250	2990	2990	2990	2990	0
80	20240603	182500	349515250	2990	2990	2990	2990	0
81	20240603	182400	349515250	2990	2990	2990	2990	0
82	20240603	182300	349515250	2990	2990	2990	2990	0
83	20240603	182200	349515250	2990	2990	2990	2990	0
84	20240603	182100	349515250	2990	2990	2990	2990	0
85	20240603	182000	349515250	2990	2990	2990	2990	0
86	20240603	181900	349515250	2990	2990	2990	2990	0
87	20240603	181800	349515250	2990	2990	2990	2990	0
88	20240603	181700	349515250	2990	2990	2990	2990	0
89	20240603	181600	349515250	2990	2990	2990	2990	0
90	20240603	181500	349515250	2990	2990	2990	2990	0
91	20240603	181400	349515250	2990	2990	2990	2990	0
92	20240603	181300	349515250	2990	2990	2990	2990	3517
93	20240603	181200	349515250	2990	2990	2990	2990	0
94	20240603	181100	349515250	2990	2990	2990	2990	0
95	20240603	181000	349515250	2990	2990	2990	2990	0
96	20240603	180900	349515250	2990	2990	2990	2990	0
97	20240603	180800	349515250	2990	2990	2990	2990	0
98	20240603	180700	349515250	2990	2990	2990	2990	0
99	20240603	180600	349515250	2990	2990	2990	2990	0
100	20240603	180500	349515250	2990	2990	2990	2990	0
101	20240603	180400	349515250	2990	2990	2990	2990	0
102	20240603	180300	349515250	2990	2990	2990	2990	0
103	20240603	180200	349515250	2990	2990	2990	2990	0
104	20240603	180100	349515250	2990	2990	2990	2990	0
105	20240603	180000	349515250	2990	2990	2990	2990	0
106	20240603	175900	349515250	2990	2990	2990	2990	0
107	20240603	175800	349515250	2990	2990	2990	2990	0
108	20240603	175700	349515250	2990	2990	2990	2990	0
109	20240603	175600	349515250	2990	2990	2990	2990	0
110	20240603	175500	349515250	2990	2990	2990	2990	0
111	20240603	175400	349515250	2990	2990	2990	2990	0
112	20240603	175300	349515250	2990	2990	2990	2990	0
113	20240603	175200	349515250	2990	2990	2990	2990	0
114	20240603	175100	349515250	2990	2990	2990	2990	0
115	20240603	175000	349515250	2990	2990	2990	2990	0
116	20240603	174900	349515250	2990	2990	2990	2990	0
117	20240603	174800	349515250	2990	2990	2990	2990	0
118	20240603	174700	349515250	2990	2990	2990	2990	0
119	20240603	174600	349515250	2990	2990	2990	2990	0
120	20240603	174500	349515250	2990	2990	2990	2990	0
121	20240603	174400	349515250	2990	2990	2990	2990	0
122	20240603	174300	349515250	2990	2990	2990	2990	3517
123	20240603	174200	349515250	2990	2990	2990	2990	0
124	20240603	174100	349515250	2990	2990	2990	2990	0
125	20240603	174000	349515250	2990	2990	2990	2990	0
126	20240603	173900	349515250	2990	2990	2990	2990	0
127	20240603	173800	349515250	2990	2990	2990	2990	0
128	20240603	173700	349515250	2990	2990	2990	2990	0
129	20240603	173600	349515250	2990	2990	2990	2990	0
130	20240603	173500	349515250	2990	2990	2990	2990	0
131	20240603	173400	349515250	2990	2990	2990	2990	0
132	20240603	173300	349515250	2990	2990	2990	2990	0
133	20240603	173200	349515250	2990	2990	2990	2990	0
134	20240603	173100	349515250	2990	2990	2990	2990	0
135	20240603	173000	349515250	2990	2990	2990	2990	0
136	20240603	172900	349515250	2990	2990	2990	2990	0
137	20240603	172800	349515250	2990	2990	2990	2990	0
138	20240603	172700	349515250	2990	2990	2990	2990	0
139	20240603	172600	349515250	2990	2990	2990	2990	0
140	20240603	172500	349515250	2990	2990	2990	2990	0
141	20240603	172400	349515250	2990	2990	2990	2990	0
142	20240603	172300	349515250	2990	2990	2990	2990	0
143	20240603	172200	349515250	2990	2990	2990	2990	0
144	20240603	172100	349515250	2990	2990	2990	2990	0
145	20240603	172000	349515250	2990	2990	2990	2990	0
146	20240603	171900	349515250	2990	2990	2990	2990	0
147	20240603	171800	349515250	2990	2990	2990	2990	0
148	20240603	171700	349515250	2990	2990	2990	2990	0
149	20240603	171600	349515250	2990	2990	2990	2990	0
150	20240603	171500	349515250	2990	2990	2990	2990	0
151	20240603	171400	349515250	2990	2990	2990	2990	0
152	20240603	171300	349515250	2990	2990	2990	2990	3517
153	20240603	171200	349515250	2990	2990	2990	2990	0
154	20240603	171100	349515250	2990	2990	2990	2990	0
155	20240603	171000	349515250	2990	2990	2990	2990	0
156	20240603	170900	349515250	2990	2990	2990	2990	0
157	20240603	170800	349515250	2990	2990	2990	2990	0
158	20240603	170700	349515250	2990	2990	2990	2990	0
159	20240603	170600	349515250	2990	2990	2990	2990	0
160	20240603	170500	349515250	2990	2990	2990	2990	0
161	20240603	170400	349515250	2990	2990	2990	2990	0
162	20240603	170300	349515250	2990	2990	2990	2990	0
163	20240603	170200	349515250	2990	2990	2990	2990	0
164	20240603	170100	349515250	2990	2990	2990	2990	0
165	20240603	170000	349515250	2990	2990	2990	2990	0
166	20240603	165900	349515250	2990	2990	2990	2990	0
167	20240603	165800	349515250	2990	2990	2990	2990	0
168	20240603	165700	349515250	2990	2990	2990	2990	0
169	20240603	165600	349515250	2990	2990	2990	2990	0
170	20240603	165500	349515250	2990	2990	2990	2990	0
171	20240603	165400	349515250	2990	2990	2990	2990	0
172	20240603	165300	349515250	2990	2990	2990	2990	0
173	20240603	165200	349515250	2990	2990	2990	2990	0
174	20240603	165100	349515250	2990	2990	2990	2990	0
175	20240603	165000	349515250	2990	2990	2990	2990	0
176	20240603	164900	349515250	2990	2990	2990	2990	0
177	20240603	164800	349515250	2990	2990	2990	2990	0
178	20240603	164700	349515250	2990	2990	2990	2990	0
179	20240603	164600	349515250	2990	2990	2990	2990	0
180	20240603	164500	349515250	2990	2990	2990	2990	0
181	20240603	164400	349515250	2990	2990	2990	2990	0
182	20240603	164300	349515250	2990	2990	2990	2990	3517
183	20240603	164200	349515250	2990	2990	2990	2990	0
184	20240603	164100	349515250	2990	2990	2990	2990	0
185	20240603	164000	349515250	2990	2990	2990	2990	0
186	20240603	163900	349515250	2990	2990	2990	2990	0
187	20240603	163800	349515250	2990	2990	2990	2990	0
188	20240603	163700	349515250	2990	2990	2990	2990	0
189	20240603	163600	349515250	2990	2990	2990	2990	0
190	20240603	163500	349515250	2990	2990	2990	2990	0
191	20240603	163400	349515250	2990	2990	2990	2990	0
192	20240603	163300	349515250	2990	2990	2990	2990	0
193	20240603	163200	349515250	2990	2990	2990	2990	0
194	20240603	163100	349515250	2990	2990	2990	2990	0
195	20240603	163000	349515250	2990	2990	2990	2990	0
196	20240603	162900	349515250	2990	2990	2990	2990	0
197	20240603	162800	349515250	2990	2990	2990	2990	0
198	20240603	162700	349515250	2990	2990	2990	2990	0
199	20240603	162600	349515250	2990	2990	2990	2990	0
200	20240603	162500	349515250	2990	2990	2990	2990	0
201	20240603	162400	349515250	2990	2990	2990	2990	0
202	20240603	162300	349515250	2990	2990	2990	2990	0
203	20240603	162200	349515250	2990	2990	2990	2990	0
204	20240603	162100	349515250	2990	2990	2990	2990	0
205	20240603	162000	349515250	2990	2990	2990	2990	0
206	20240603	161900	349515250	2990	2990	2990	2990	0
207	20240603	161800	349515250	2990	2990	2990	2990	0
208	20240603	161700	349515250	2990	2990	2990	2990	0
209	20240603	161600	349515250	2990	2990	2990	2990	0
210	20240603	161500	349515250	2990	2990	2990	2990	0
211	20240603	161400	349515250	2990	2990	2990	2990	0
212	20240603	161300	349515250	2990	2990	2990	2990	3517
213	20240603	161200	349515250	2990	2990	2990	2990	0
214	20240603	161100	349515250	2990	2990	2990	2990	0
215	20240603	161000	349515250	2990	2990	2990	2990	0
216	20240603	160900	349515250	2990	2990	2990	2990	0
217	20240603	160800	349515250	2990	2990	2990	2990	0
218	20240603	160700	349515250	2990	2990	2990	2990	0
219	20240603	160600	349515250	2990	2990	2990	2990	0
220	20240603	160500	349515250	2990	2990	2990	2990	0
221	20240603	160400	349515250	2990	2990	2990	2990	0
222	20240603	160300	349515250	2990	2990	2990	2990	0
223	20240603	160200	349515250	2990	2990	2990	2990	0
224	20240603	160100	349515250	2990	2990	2990	2990	0
225	20240603	160000	349515250	2990	2990	2990	2990	0
226	20240603	155900	349515250	2990	2990	2990	2990	0
227	20240603	155800	349515250	2990	2990	2990	2990	0
228	20240603	155700	349515250	2990	2990	2990	2990	0
229	20240603	155600	349515250	2990	2990	2990	2990	0
230	20240603	155500	349515250	2990	2990	2990	2990	0
231	20240603	155400	349515250	2990	2990	2990	2990	0
232	20240603	155300	349515250	2990	2990	2990	2990	0
233	20240603	155200	349515250	2990	2990	2990	2990	0
234	20240603	155100	349515250	2990	2990	2990	2990	0
235	20240603	155000	349515250	2990	2990	2990	2990	0
236	20240603	154900	349515250	2990	2990	2990	2990	0
237	20240603	154800	349515250	2990	2990	2990	2990	0
238	20240603	154700	349515250	2990	2990	2990	2990	0
239	20240603	154600	349515250	2990	2990	2990	2990	0
240	20240603	154500	349515250	2990	2990	2990	2990	0
241	20240603	154400	349515250	2990	2990	2990	2990	0
242	20240603	154300	349515250	2990	2990	2990	2990	3517
243	20240603	154200	349515250	2990	2990	2990	2990	0
244	20240603	154100	349515250	2990	2990	2990	2990	0
245	20240603	154000	349515250	2990	2990	2990	2990	0
246	20240603	153900	349515250	2990	2990	2990	2990	0
247	20240603	153800	349515250	2990	2990	2990	2990	0
248	20240603	153700	349515250	2990	2990	2990	2990	0
249	20240603	153600	349515250	2990	2990	2990	2990	0
250	20240603	153500	349515250	2990	2990	2990	2990	0
251	20240603	153400	349515250	2990	2990	2990	2990	0
252	20240603	153300	349515250	2990	2990	2990	2990	0
253	20240603	153200	349515250	2990	2990	2990	2990	0
254	20240603	153100	349515250	2990	2990	2990	2990	0
255	20240603	153000	349515250	2990	2990	2990	2990	3517
256	20240603	152900	338999420	2980	2980	2980	2980	0
257	20240603	152800	338999420	2980	2980	2980	2980	0
258	20240603	152700	338999420	2980	2980	2980	2980	0
259	20240603	152600	338999420	2980	2980	2980	2980	0
260	20240603	152500	338999420	2980	2980	2980	2980	0
261	20240603	152400	338999420	2980	2980	2980	2980	0
262	20240603	152300	338999420	2980	2980	2980	2980	0
263	20240603	152200	338999420	2980	2980	2980	2980	0
264	20240603	152100	338999420	2980	2980	2980	2980	0
265	20240603	152000	338999420	2980	2980	2980	2980	0
266	20240603	151900	338999420	2980	2980	2980	2980	0
267	20240603	151800	338999420	2980	2980	2980	2980	1
268	20240603	151700	338996440	2985	2985	2985	2985	0
269	20240603	151600	338996440	2985	2985	2985	2985	0
270	20240603	151500	338996440	2985	2985	2985	2985	1077
271	20240603	151400	335781595	2980	2980	2980	2980	0
272	20240603	151300	335781595	2980	2980	2980	2980	0
273	20240603	151200	335781595	2980	2980	2980	2980	0
274	20240603	151100	335781595	2980	2980	2980	2980	1
275	20240603	151000	335778615	2985	2985	2985	2985	0
276	20240603	150900	335778615	2985	2985	2985	2985	0
277	20240603	150800	335778615	2985	2985	2985	2985	0
278	20240603	150700	335778615	2985	2985	2985	2985	0
279	20240603	150600	335778615	2985	2985	2985	2985	1
280	20240603	150500	335775630	2965	2965	2965	2965	0
281	20240603	150400	335775630	2965	2965	2965	2965	0
282	20240603	150300	335775630	2965	2965	2965	2965	0
283	20240603	150200	335775630	2965	2985	2985	2965	239
284	20240603	150100	335066395	2965	2965	2965	2965	0
285	20240603	150000	335066395	2965	2965	2965	2965	0
286	20240603	145900	335066395	2965	2965	2965	2965	0
287	20240603	145800	335066395	2965	2965	2965	2965	1
288	20240603	145700	335063430	2990	2990	2990	2990	0
289	20240603	145600	335063430	2990	2990	2990	2990	0
290	20240603	145500	335063430	2990	2990	2990	2990	0
291	20240603	145400	335063430	2990	2990	2990	2990	0
292	20240603	145300	335063430	2990	2990	2990	2990	0
293	20240603	145200	335063430	2990	2990	2990	2990	0
294	20240603	145100	335063430	2990	2990	2990	2990	0
295	20240603	145000	335063430	2990	2990	2990	2990	0
296	20240603	144900	335063430	2990	2990	2990	2990	0
297	20240603	144800	335063430	2990	2975	2990	2975	2865
298	20240603	144700	326512005	2965	2965	2965	2965	0
299	20240603	144600	326512005	2965	2965	2965	2965	0
300	20240603	144500	326512005	2965	2965	2965	2965	0
301	20240603	144400	326512005	2965	2965	2965	2965	0
302	20240603	144300	326512005	2965	2965	2965	2965	200
303	20240603	144200	325919005	2950	2950	2950	2950	5
304	20240603	144100	325904255	2940	2940	2940	2940	0
305	20240603	144000	325904255	2940	2940	2940	2940	0
306	20240603	143900	325904255	2940	2940	2940	2940	0
307	20240603	143800	325904255	2940	2940	2940	2940	0
308	20240603	143700	325904255	2940	2940	2940	2940	0
309	20240603	143600	325904255	2940	2940	2940	2940	0
310	20240603	143500	325904255	2940	2940	2940	2940	0
311	20240603	143400	325904255	2940	2940	2940	2940	0
312	20240603	143300	325904255	2940	2940	2940	2940	0
313	20240603	143200	325904255	2940	2940	2940	2940	0
314	20240603	143100	325904255	2940	2940	2940	2940	0
315	20240603	143000	325904255	2940	2940	2940	2940	0
316	20240603	142900	325904255	2940	2940	2940	2940	0
317	20240603	142800	325904255	2940	2940	2940	2940	0
318	20240603	142700	325904255	2940	2940	2940	2940	0
319	20240603	142600	325904255	2940	2940	2940	2940	0
320	20240603	142500	325904255	2940	2940	2940	2940	0
321	20240603	142400	325904255	2940	2940	2940	2940	0
322	20240603	142300	325904255	2940	2940	2940	2940	0
323	20240603	142200	325904255	2940	2940	2940	2940	0
324	20240603	142100	325904255	2940	2940	2940	2940	0
325	20240603	142000	325904255	2940	2940	2940	2940	0
326	20240603	141900	325904255	2940	2940	2940	2940	0
327	20240603	141800	325904255	2940	2940	2940	2940	0
328	20240603	141700	325904255	2940	2940	2940	2940	0
329	20240603	141600	325904255	2940	2940	2940	2940	0
330	20240603	141500	325904255	2940	2940	2940	2940	0
331	20240603	141400	325904255	2940	2940	2940	2940	0
332	20240603	141300	325904255	2940	2940	2940	2940	0
333	20240603	141200	325904255	2940	2940	2940	2940	0
334	20240603	141100	325904255	2940	2940	2940	2940	0
335	20240603	141000	325904255	2940	2940	2940	2940	0
336	20240603	140900	325904255	2940	2940	2940	2940	0
337	20240603	140800	325904255	2940	2940	2940	2940	0
338	20240603	140700	325904255	2940	2940	2940	2940	0
339	20240603	140600	325904255	2940	2940	2940	2940	0
340	20240603	140500	325904255	2940	2940	2940	2940	0
341	20240603	140400	325904255	2940	2940	2940	2940	0
342	20240603	140300	325904255	2940	2940	2940	2940	0
343	20240603	140200	325904255	2940	2940	2940	2940	0
344	20240603	140100	325904255	2940	2940	2940	2940	0
345	20240603	140000	325904255	2940	2940	2940	2940	0
346	20240603	135900	325904255	2940	2940	2940	2940	0
347	20240603	135800	325904255	2940	2940	2940	2940	0
348	20240603	135700	325904255	2940	2940	2940	2940	0
349	20240603	135600	325904255	2940	2940	2940	2940	0
350	20240603	135500	325904255	2940	2940	2940	2940	0
351	20240603	135400	325904255	2940	2940	2940	2940	0
352	20240603	135300	325904255	2940	2940	2940	2940	0
353	20240603	135200	325904255	2940	2940	2940	2940	0
354	20240603	135100	325904255	2940	2940	2940	2940	0
355	20240603	135000	325904255	2940	2940	2940	2940	0
356	20240603	134900	325904255	2940	2940	2940	2940	0
357	20240603	134800	325904255	2940	2940	2940	2940	0
358	20240603	134700	325904255	2940	2940	2940	2940	0
359	20240603	134600	325904255	2940	2940	2940	2940	0
360	20240603	134500	325904255	2940	2940	2940	2940	0
361	20240603	134400	325904255	2940	2940	2940	2940	0
362	20240603	134300	325904255	2940	2940	2940	2940	0
363	20240603	134200	325904255	2940	2940	2940	2940	0
364	20240603	134100	325904255	2940	2940	2940	2940	0
365	20240603	134000	325904255	2940	2940	2940	2940	0
366	20240603	133900	325904255	2940	2940	2940	2940	0
367	20240603	133800	325904255	2940	2940	2940	2940	0
368	20240603	133700	325904255	2940	2940	2940	2940	0
369	20240603	133600	325904255	2940	2940	2940	2940	0
370	20240603	133500	325904255	2940	2940	2940	2940	0
371	20240603	133400	325904255	2940	2940	2940	2940	0
372	20240603	133300	325904255	2940	2940	2940	2940	0
373	20240603	133200	325904255	2940	2940	2940	2940	0
374	20240603	133100	325904255	2940	2940	2940	2940	0
375	20240603	133000	325904255	2940	2940	2940	2940	0
376	20240603	132900	325904255	2940	2940	2940	2940	0
377	20240603	132800	325904255	2940	2940	2940	2940	0
378	20240603	132700	325904255	2940	2940	2940	2940	0
379	20240603	132600	325904255	2940	2940	2940	2940	0
380	20240603	132500	325904255	2940	2950	2950	2940	225
381	20240603	132400	325241605	2950	2950	2950	2950	0
382	20240603	132300	325241605	2950	2950	2950	2950	0
383	20240603	132200	325241605	2950	2950	2950	2950	0
384	20240603	132100	325241605	2950	2950	2950	2950	0
385	20240603	132000	325241605	2950	2950	2950	2950	0
386	20240603	131900	325241605	2950	2950	2950	2950	111
387	20240603	131800	324914155	2950	2950	2950	2950	0
388	20240603	131700	324914155	2950	2950	2950	2950	0
389	20240603	131600	324914155	2950	2950	2950	2950	0
390	20240603	131500	324914155	2950	2950	2950	2950	0
391	20240603	131400	324914155	2950	2950	2950	2950	0
392	20240603	131300	324914155	2950	2950	2950	2950	0
393	20240603	131200	324914155	2950	2950	2950	2950	0
394	20240603	131100	324914155	2950	2960	2960	2950	628
395	20240603	131000	323061545	2980	2980	2980	2980	0
396	20240603	130900	323061545	2980	2980	2980	2980	0
397	20240603	130800	323061545	2980	2980	2980	2980	0
398	20240603	130700	323061545	2980	2980	2980	2980	0
399	20240603	130600	323061545	2980	2980	2980	2980	0
400	20240603	130500	323061545	2980	2980	2980	2980	0
401	20240603	130400	323061545	2980	2980	2980	2980	0
402	20240603	130300	323061545	2980	2980	2980	2980	0
403	20240603	130200	323061545	2980	2980	2980	2980	0
404	20240603	130100	323061545	2980	2980	2980	2980	0
405	20240603	130000	323061545	2980	2980	2980	2980	0
406	20240603	125900	323061545	2980	2980	2980	2980	0
407	20240603	125800	323061545	2980	2980	2980	2980	0
408	20240603	125700	323061545	2980	2980	2980	2980	0
409	20240603	125600	323061545	2980	2980	2980	2980	0
410	20240603	125500	323061545	2980	2980	2980	2980	2344
411	20240603	125400	316076425	2980	2955	2980	2955	601
412	20240603	125300	314291470	2950	2950	2950	2950	0
413	20240603	125200	314291470	2950	2950	2950	2950	0
414	20240603	125100	314291470	2950	2950	2950	2950	0
415	20240603	125000	314291470	2950	2950	2950	2950	0
416	20240603	124900	314291470	2950	2950	2950	2950	0
417	20240603	124800	314291470	2950	2950	2950	2950	1191
418	20240603	124700	310778020	2950	2950	2950	2950	0
419	20240603	124600	310778020	2950	2950	2950	2950	0
420	20240603	124500	310778020	2950	2950	2950	2950	0
421	20240603	124400	310778020	2950	2950	2950	2950	0
422	20240603	124300	310778020	2950	2950	2950	2950	0
423	20240603	124200	310778020	2950	2950	2950	2950	0
424	20240603	124100	310778020	2950	2950	2950	2950	0
425	20240603	124000	310778020	2950	2950	2950	2950	0
426	20240603	123900	310778020	2950	2950	2950	2950	0
427	20240603	123800	310778020	2950	2950	2950	2950	0
428	20240603	123700	310778020	2950	2950	2950	2950	0
429	20240603	123600	310778020	2950	2950	2950	2950	0
430	20240603	123500	310778020	2950	2950	2950	2950	0
431	20240603	123400	310778020	2950	2950	2950	2950	0
432	20240603	123300	310778020	2950	2950	2950	2950	0
433	20240603	123200	310778020	2950	2950	2950	2950	0
434	20240603	123100	310778020	2950	2950	2950	2950	500
435	20240603	123000	309303020	2945	2945	2945	2945	0
436	20240603	122900	309303020	2945	2945	2945	2945	0
437	20240603	122800	309303020	2945	2945	2945	2945	0
438	20240603	122700	309303020	2945	2945	2945	2945	0
439	20240603	122600	309303020	2945	2945	2945	2945	0
440	20240603	122500	309303020	2945	2945	2945	2945	0
441	20240603	122400	309303020	2945	2945	2945	2945	0
442	20240603	122300	309303020	2945	2945	2945	2945	0
443	20240603	122200	309303020	2945	2945	2945	2945	0
444	20240603	122100	309303020	2945	2945	2945	2945	0
445	20240603	122000	309303020	2945	2945	2945	2945	0
446	20240603	121900	309303020	2945	2945	2945	2945	0
447	20240603	121800	309303020	2945	2945	2945	2945	0
448	20240603	121700	309303020	2945	2945	2945	2945	0
449	20240603	121600	309303020	2945	2945	2945	2945	0
450	20240603	121500	309303020	2945	2945	2945	2945	0
451	20240603	121400	309303020	2945	2945	2945	2945	0
452	20240603	121300	309303020	2945	2945	2945	2945	0
453	20240603	121200	309303020	2945	2945	2945	2945	0
454	20240603	121100	309303020	2945	2945	2945	2945	0
455	20240603	121000	309303020	2945	2945	2945	2945	0
456	20240603	120900	309303020	2945	2945	2945	2945	0
457	20240603	120800	309303020	2945	2945	2945	2945	0
458	20240603	120700	309303020	2945	2945	2945	2945	0
459	20240603	120600	309303020	2945	2945	2945	2945	0
460	20240603	120500	309303020	2945	2945	2945	2945	0
461	20240603	120400	309303020	2945	2945	2945	2945	0
462	20240603	120300	309303020	2945	2945	2945	2945	0
463	20240603	120200	309303020	2945	2945	2945	2945	0
464	20240603	120100	309303020	2945	2945	2945	2945	2
465	20240603	120000	309297130	2945	2945	2945	2945	10
466	20240603	115900	309267680	2945	2945	2945	2945	0
467	20240603	115800	309267680	2945	2945	2945	2945	0
468	20240603	115700	309267680	2945	2945	2945	2945	0
469	20240603	115600	309267680	2945	2945	2945	2945	0
470	20240603	115500	309267680	2945	2945	2945	2945	0
471	20240603	115400	309267680	2945	2945	2945	2945	0
472	20240603	115300	309267680	2945	2945	2945	2945	0
473	20240603	115200	309267680	2945	2945	2945	2945	0
474	20240603	115100	309267680	2945	2945	2945	2945	0
475	20240603	115000	309267680	2945	2945	2945	2945	0
476	20240603	114900	309267680	2945	2945	2945	2945	0
477	20240603	114800	309267680	2945	2945	2945	2945	0
478	20240603	114700	309267680	2945	2945	2945	2945	0
479	20240603	114600	309267680	2945	2945	2945	2945	0
480	20240603	114500	309267680	2945	2945	2945	2945	0
481	20240603	114400	309267680	2945	2945	2945	2945	0
482	20240603	114300	309267680	2945	2945	2945	2945	200
483	20240603	114200	308678680	2945	2945	2945	2945	0
484	20240603	114100	308678680	2945	2945	2945	2945	0
485	20240603	114000	308678680	2945	2945	2945	2945	0
486	20240603	113900	308678680	2945	2945	2945	2945	0
487	20240603	113800	308678680	2945	2945	2945	2945	0
488	20240603	113700	308678680	2945	2945	2945	2945	0
489	20240603	113600	308678680	2945	2945	2945	2945	0
490	20240603	113500	308678680	2945	2945	2945	2945	0
491	20240603	113400	308678680	2945	2945	2945	2945	0
492	20240603	113300	308678680	2945	2945	2945	2945	0
493	20240603	113200	308678680	2945	2945	2945	2945	0
494	20240603	113100	308678680	2945	2945	2945	2945	0
495	20240603	113000	308678680	2945	2945	2945	2945	0
496	20240603	112900	308678680	2945	2945	2945	2945	1
497	20240603	112800	308675735	2945	2945	2945	2945	0
498	20240603	112700	308675735	2945	2945	2945	2945	0
499	20240603	112600	308675735	2945	2945	2945	2945	0
500	20240603	112500	308675735	2945	2945	2945	2945	0
501	20240603	112400	308675735	2945	2945	2945	2945	0
502	20240603	112300	308675735	2945	2945	2945	2945	0
503	20240603	112200	308675735	2945	2945	2945	2945	0
504	20240603	112100	308675735	2945	2945	2945	2945	340
505	20240603	112000	307674435	2945	2945	2945	2945	0
506	20240603	111900	307674435	2945	2945	2945	2945	0
507	20240603	111800	307674435	2945	2945	2945	2945	0
508	20240603	111700	307674435	2945	2945	2945	2945	803
509	20240603	111600	305309600	2940	2940	2940	2940	1
510	20240603	111500	305306660	2940	2945	2945	2940	397
511	20240603	111400	304138495	2945	2945	2945	2945	0
512	20240603	111300	304138495	2945	2945	2945	2945	0
513	20240603	111200	304138495	2945	2945	2945	2945	0
514	20240603	111100	304138495	2945	2945	2945	2945	0
515	20240603	111000	304138495	2945	2945	2945	2945	0
516	20240603	110900	304138495	2945	2945	2945	2945	0
517	20240603	110800	304138495	2945	2945	2945	2945	0
518	20240603	110700	304138495	2945	2945	2945	2945	0
519	20240603	110600	304138495	2945	2945	2945	2945	0
520	20240603	110500	304138495	2945	2945	2945	2945	0
521	20240603	110400	304138495	2945	2945	2945	2945	0
522	20240603	110300	304138495	2945	2945	2945	2945	0
523	20240603	110200	304138495	2945	2945	2945	2945	0
524	20240603	110100	304138495	2945	2945	2945	2945	0
525	20240603	110000	304138495	2945	2945	2945	2945	0
526	20240603	105900	304138495	2945	2945	2945	2945	175
527	20240603	105800	303623120	2945	2945	2945	2945	2000
528	20240603	105700	297733120	2940	2940	2940	2940	0
529	20240603	105600	297733120	2940	2940	2940	2940	0
530	20240603	105500	297733120	2940	2940	2940	2940	0
531	20240603	105400	297733120	2940	2940	2940	2940	0
532	20240603	105300	297733120	2940	2940	2940	2940	23
533	20240603	105200	297665500	2945	2945	2945	2945	0
534	20240603	105100	297665500	2945	2945	2945	2945	0
535	20240603	105000	297665500	2945	2945	2945	2945	0
536	20240603	104900	297665500	2945	2945	2945	2945	0
537	20240603	104800	297665500	2945	2945	2945	2945	0
538	20240603	104700	297665500	2945	2945	2945	2945	0
539	20240603	104600	297665500	2945	2945	2945	2945	0
540	20240603	104500	297665500	2945	2945	2945	2945	2
541	20240603	104400	297659610	2945	2945	2945	2945	0
542	20240603	104300	297659610	2945	2940	2945	2940	350
543	20240603	104200	296630455	2950	2950	2950	2950	0
544	20240603	104100	296630455	2950	2950	2950	2950	0
545	20240603	104000	296630455	2950	2950	2950	2950	0
546	20240603	103900	296630455	2950	2950	2950	2950	200
547	20240603	103800	296040455	2930	2930	2930	2930	0
548	20240603	103700	296040455	2930	2930	2930	2930	0
549	20240603	103600	296040455	2930	2930	2930	2930	0
550	20240603	103500	296040455	2930	2930	2930	2930	0
551	20240603	103400	296040455	2930	2930	2930	2930	0
552	20240603	103300	296040455	2930	2930	2930	2930	1058
553	20240603	103200	292940515	2945	2945	2945	2945	153
554	20240603	103100	292489930	2945	2945	2945	2945	0
555	20240603	103000	292489930	2945	2945	2945	2945	0
556	20240603	102900	292489930	2945	2945	2945	2945	0
557	20240603	102800	292489930	2945	2945	2945	2945	0
558	20240603	102700	292489930	2945	2945	2945	2945	47
559	20240603	102600	292351515	2950	2950	2950	2950	0
560	20240603	102500	292351515	2950	2950	2950	2950	0
561	20240603	102400	292351515	2950	2950	2950	2950	0
562	20240603	102300	292351515	2950	2950	2950	2950	0
563	20240603	102200	292351515	2950	2950	2950	2950	0
564	20240603	102100	292351515	2950	2950	2950	2950	0
565	20240603	102000	292351515	2950	2950	2950	2950	0
566	20240603	101900	292351515	2950	2950	2950	2950	0
567	20240603	101800	292351515	2950	2950	2950	2950	0
568	20240603	101700	292351515	2950	2950	2950	2950	0
569	20240603	101600	292351515	2950	2950	2950	2950	0
570	20240603	101500	292351515	2950	2950	2950	2950	0
571	20240603	101400	292351515	2950	2950	2950	2950	0
572	20240603	101300	292351515	2950	2950	2950	2950	0
573	20240603	101200	292351515	2950	2950	2950	2950	0
574	20240603	101100	292351515	2950	2950	2950	2950	0
575	20240603	101000	292351515	2950	2950	2950	2950	0
576	20240603	100900	292351515	2950	2950	2950	2950	0
577	20240603	100800	292351515	2950	2950	2950	2950	0
578	20240603	100700	292351515	2950	2950	2950	2950	0
579	20240603	100600	292351515	2950	2935	2950	2935	1000
580	20240603	100500	289406465	2935	2935	2935	2935	5
581	20240603	100400	289391790	2935	2935	2935	2935	79
582	20240603	100300	289159925	2940	2940	2940	2940	0
583	20240603	100200	289159925	2940	2940	2940	2940	1
584	20240603	100100	289156985	2935	2935	2935	2935	0
585	20240603	100000	289156985	2935	2935	2935	2935	19
586	20240603	095900	289101220	2940	2940	2940	2940	0
587	20240603	095800	289101220	2940	2935	2940	2935	202
588	20240603	095700	288507350	2935	2935	2935	2935	0
589	20240603	095600	288507350	2935	2935	2935	2935	0
590	20240603	095500	288507350	2935	2935	2935	2935	0
591	20240603	095400	288507350	2935	2935	2935	2935	0
592	20240603	095300	288507350	2935	2935	2935	2935	0
593	20240603	095200	288507350	2935	2935	2935	2935	0
594	20240603	095100	288507350	2935	2935	2935	2935	0
595	20240603	095000	288507350	2935	2935	2935	2935	0
596	20240603	094900	288507350	2935	2935	2935	2935	2
597	20240603	094800	288501480	2935	2935	2935	2935	4
598	20240603	094700	288489740	2930	2930	2930	2930	0
599	20240603	094600	288489740	2930	2930	2930	2930	0
600	20240603	094500	288489740	2930	2930	2930	2930	0
601	20240603	094400	288489740	2930	2930	2930	2930	0
602	20240603	094300	288489740	2930	2930	2930	2930	0
603	20240603	094200	288489740	2930	2930	2930	2930	0
604	20240603	094100	288489740	2930	2930	2930	2930	0
605	20240603	094000	288489740	2930	2930	2930	2930	0
606	20240603	093900	288489740	2930	2930	2930	2930	0
607	20240603	093800	288489740	2930	2930	2930	2930	0
608	20240603	093700	288489740	2930	2930	2930	2930	241
609	20240603	093600	287783610	2930	2930	2930	2930	0
610	20240603	093500	287783610	2930	2930	2930	2930	0
611	20240603	093400	287783610	2930	2930	2930	2930	0
612	20240603	093300	287783610	2930	2930	2930	2930	0
613	20240603	093200	287783610	2930	2930	2930	2930	0
614	20240603	093100	287783610	2930	2930	2930	2930	0
615	20240603	093000	287783610	2930	2930	2930	2930	0
616	20240603	092900	287783610	2930	2930	2930	2930	0
617	20240603	092800	287783610	2930	2935	2935	2930	1832
618	20240603	092700	282411690	2945	2945	2945	2945	27
619	20240603	092600	282332175	2945	2945	2945	2945	0
620	20240603	092500	282332175	2945	2945	2945	2945	0
621	20240603	092400	282332175	2945	2945	2945	2945	0
622	20240603	092300	282332175	2945	2935	2945	2930	288
623	20240603	092200	281485010	2930	2930	2930	2930	0
624	20240603	092100	281485010	2930	2930	2930	2930	0
625	20240603	092000	281485010	2930	2930	2930	2930	0
626	20240603	091900	281485010	2930	2930	2930	2930	0
627	20240603	091800	281485010	2930	2930	2930	2930	0
628	20240603	091700	281485010	2930	2930	2930	2930	0
629	20240603	091600	281485010	2930	2930	2930	2930	0
630	20240603	091500	281485010	2930	2930	2930	2930	1
631	20240603	091400	281482080	2930	2930	2930	2930	0
632	20240603	091300	281482080	2930	2930	2930	2930	0
633	20240603	091200	281482080	2930	2930	2930	2930	1501
634	20240603	091100	277084150	2930	2930	2930	2930	0
635	20240603	091000	277084150	2930	2930	2930	2930	300
636	20240603	090900	276205150	2950	2950	2950	2950	0
637	20240603	090800	276205150	2950	2950	2950	2950	40
638	20240603	090700	276087150	2935	2935	2935	2935	0
639	20240603	090600	276087150	2935	2940	2955	2935	434
640	20240603	090500	274809670	2955	2955	2955	2955	100
641	20240603	090400	274514170	2960	2855	2985	2855	90144
642	20240603	090300	5523415	2850	2860	2860	2850	204
643	20240603	090200	4940015	2880	2890	2895	2880	1063
644	20240603	090100	1870395	2950	2890	2950	2890	313
645	20240603	090000	965075	2975	2825	2990	2825	333