KissMeData/037030/min/candle-20240603.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240603	192200	436309335	2875	2875	2875	2875	1897
3	20240603	192100	436309335	2875	2875	2875	2875	0
4	20240603	192000	436309335	2875	2875	2875	2875	0
5	20240603	191900	436309335	2875	2875	2875	2875	0
6	20240603	191800	436309335	2875	2875	2875	2875	0
7	20240603	191700	436309335	2875	2875	2875	2875	0
8	20240603	191600	436309335	2875	2875	2875	2875	0
9	20240603	191500	436309335	2875	2875	2875	2875	0
10	20240603	191400	436309335	2875	2875	2875	2875	0
11	20240603	191300	436309335	2875	2875	2875	2875	0
12	20240603	191200	436309335	2875	2875	2875	2875	0
13	20240603	191100	436309335	2875	2875	2875	2875	0
14	20240603	191000	436309335	2875	2875	2875	2875	0
15	20240603	190900	436309335	2875	2875	2875	2875	0
16	20240603	190800	436309335	2875	2875	2875	2875	0
17	20240603	190700	436309335	2875	2875	2875	2875	0
18	20240603	190600	436309335	2875	2875	2875	2875	0
19	20240603	190500	436309335	2875	2875	2875	2875	0
20	20240603	190400	436309335	2875	2875	2875	2875	0
21	20240603	190300	436309335	2875	2875	2875	2875	0
22	20240603	190200	436309335	2875	2875	2875	2875	0
23	20240603	190100	436309335	2875	2875	2875	2875	0
24	20240603	190000	436309335	2875	2875	2875	2875	0
25	20240603	185900	436309335	2875	2875	2875	2875	0
26	20240603	185800	436309335	2875	2875	2875	2875	0
27	20240603	185700	436309335	2875	2875	2875	2875	0
28	20240603	185600	436309335	2875	2875	2875	2875	0
29	20240603	185500	436309335	2875	2875	2875	2875	0
30	20240603	185400	436309335	2875	2875	2875	2875	0
31	20240603	185300	436309335	2875	2875	2875	2875	0
32	20240603	185200	436309335	2875	2875	2875	2875	1897
33	20240603	185100	436309335	2875	2875	2875	2875	0
34	20240603	185000	436309335	2875	2875	2875	2875	0
35	20240603	184900	436309335	2875	2875	2875	2875	0
36	20240603	184800	436309335	2875	2875	2875	2875	0
37	20240603	184700	436309335	2875	2875	2875	2875	0
38	20240603	184600	436309335	2875	2875	2875	2875	0
39	20240603	184500	436309335	2875	2875	2875	2875	0
40	20240603	184400	436309335	2875	2875	2875	2875	0
41	20240603	184300	436309335	2875	2875	2875	2875	0
42	20240603	184200	436309335	2875	2875	2875	2875	0
43	20240603	184100	436309335	2875	2875	2875	2875	0
44	20240603	184000	436309335	2875	2875	2875	2875	0
45	20240603	183900	436309335	2875	2875	2875	2875	0
46	20240603	183800	436309335	2875	2875	2875	2875	0
47	20240603	183700	436309335	2875	2875	2875	2875	0
48	20240603	183600	436309335	2875	2875	2875	2875	0
49	20240603	183500	436309335	2875	2875	2875	2875	0
50	20240603	183400	436309335	2875	2875	2875	2875	0
51	20240603	183300	436309335	2875	2875	2875	2875	0
52	20240603	183200	436309335	2875	2875	2875	2875	0
53	20240603	183100	436309335	2875	2875	2875	2875	0
54	20240603	183000	436309335	2875	2875	2875	2875	0
55	20240603	182900	436309335	2875	2875	2875	2875	0
56	20240603	182800	436309335	2875	2875	2875	2875	0
57	20240603	182700	436309335	2875	2875	2875	2875	0
58	20240603	182600	436309335	2875	2875	2875	2875	0
59	20240603	182500	436309335	2875	2875	2875	2875	0
60	20240603	182400	436309335	2875	2875	2875	2875	0
61	20240603	182300	436309335	2875	2875	2875	2875	0
62	20240603	182200	436309335	2875	2875	2875	2875	1897
63	20240603	182100	436309335	2875	2875	2875	2875	0
64	20240603	182000	436309335	2875	2875	2875	2875	0
65	20240603	181900	436309335	2875	2875	2875	2875	0
66	20240603	181800	436309335	2875	2875	2875	2875	0
67	20240603	181700	436309335	2875	2875	2875	2875	0
68	20240603	181600	436309335	2875	2875	2875	2875	0
69	20240603	181500	436309335	2875	2875	2875	2875	0
70	20240603	181400	436309335	2875	2875	2875	2875	0
71	20240603	181300	436309335	2875	2875	2875	2875	0
72	20240603	181200	436309335	2875	2875	2875	2875	0
73	20240603	181100	436309335	2875	2875	2875	2875	0
74	20240603	181000	436309335	2875	2875	2875	2875	0
75	20240603	180900	436309335	2875	2875	2875	2875	0
76	20240603	180800	436309335	2875	2875	2875	2875	0
77	20240603	180700	436309335	2875	2875	2875	2875	0
78	20240603	180600	436309335	2875	2875	2875	2875	0
79	20240603	180500	436309335	2875	2875	2875	2875	0
80	20240603	180400	436309335	2875	2875	2875	2875	0
81	20240603	180300	436309335	2875	2875	2875	2875	0
82	20240603	180200	436309335	2875	2875	2875	2875	0
83	20240603	180100	436309335	2875	2875	2875	2875	0
84	20240603	180000	436309335	2875	2875	2875	2875	0
85	20240603	175900	436309335	2875	2875	2875	2875	0
86	20240603	175800	436309335	2875	2875	2875	2875	0
87	20240603	175700	436309335	2875	2875	2875	2875	0
88	20240603	175600	436309335	2875	2875	2875	2875	0
89	20240603	175500	436309335	2875	2875	2875	2875	0
90	20240603	175400	436309335	2875	2875	2875	2875	0
91	20240603	175300	436309335	2875	2875	2875	2875	0
92	20240603	175200	436309335	2875	2875	2875	2875	1897
93	20240603	175100	436309335	2875	2875	2875	2875	0
94	20240603	175000	436309335	2875	2875	2875	2875	0
95	20240603	174900	436309335	2875	2875	2875	2875	0
96	20240603	174800	436309335	2875	2875	2875	2875	0
97	20240603	174700	436309335	2875	2875	2875	2875	0
98	20240603	174600	436309335	2875	2875	2875	2875	0
99	20240603	174500	436309335	2875	2875	2875	2875	0
100	20240603	174400	436309335	2875	2875	2875	2875	0
101	20240603	174300	436309335	2875	2875	2875	2875	0
102	20240603	174200	436309335	2875	2875	2875	2875	0
103	20240603	174100	436309335	2875	2875	2875	2875	0
104	20240603	174000	436309335	2875	2875	2875	2875	0
105	20240603	173900	436309335	2875	2875	2875	2875	0
106	20240603	173800	436309335	2875	2875	2875	2875	0
107	20240603	173700	436309335	2875	2875	2875	2875	0
108	20240603	173600	436309335	2875	2875	2875	2875	0
109	20240603	173500	436309335	2875	2875	2875	2875	0
110	20240603	173400	436309335	2875	2875	2875	2875	0
111	20240603	173300	436309335	2875	2875	2875	2875	0
112	20240603	173200	436309335	2875	2875	2875	2875	0
113	20240603	173100	436309335	2875	2875	2875	2875	0
114	20240603	173000	436309335	2875	2875	2875	2875	0
115	20240603	172900	436309335	2875	2875	2875	2875	0
116	20240603	172800	436309335	2875	2875	2875	2875	0
117	20240603	172700	436309335	2875	2875	2875	2875	0
118	20240603	172600	436309335	2875	2875	2875	2875	0
119	20240603	172500	436309335	2875	2875	2875	2875	0
120	20240603	172400	436309335	2875	2875	2875	2875	0
121	20240603	172300	436309335	2875	2875	2875	2875	0
122	20240603	172200	436309335	2875	2875	2875	2875	1897
123	20240603	172100	436309335	2875	2875	2875	2875	0
124	20240603	172000	436309335	2875	2875	2875	2875	0
125	20240603	171900	436309335	2875	2875	2875	2875	0
126	20240603	171800	436309335	2875	2875	2875	2875	0
127	20240603	171700	436309335	2875	2875	2875	2875	0
128	20240603	171600	436309335	2875	2875	2875	2875	0
129	20240603	171500	436309335	2875	2875	2875	2875	0
130	20240603	171400	436309335	2875	2875	2875	2875	0
131	20240603	171300	436309335	2875	2875	2875	2875	0
132	20240603	171200	436309335	2875	2875	2875	2875	0
133	20240603	171100	436309335	2875	2875	2875	2875	0
134	20240603	171000	436309335	2875	2875	2875	2875	0
135	20240603	170900	436309335	2875	2875	2875	2875	0
136	20240603	170800	436309335	2875	2875	2875	2875	0
137	20240603	170700	436309335	2875	2875	2875	2875	0
138	20240603	170600	436309335	2875	2875	2875	2875	0
139	20240603	170500	436309335	2875	2875	2875	2875	0
140	20240603	170400	436309335	2875	2875	2875	2875	0
141	20240603	170300	436309335	2875	2875	2875	2875	0
142	20240603	170200	436309335	2875	2875	2875	2875	0
143	20240603	170100	436309335	2875	2875	2875	2875	0
144	20240603	170000	436309335	2875	2875	2875	2875	0
145	20240603	165900	436309335	2875	2875	2875	2875	0
146	20240603	165800	436309335	2875	2875	2875	2875	0
147	20240603	165700	436309335	2875	2875	2875	2875	0
148	20240603	165600	436309335	2875	2875	2875	2875	0
149	20240603	165500	436309335	2875	2875	2875	2875	0
150	20240603	165400	436309335	2875	2875	2875	2875	0
151	20240603	165300	436309335	2875	2875	2875	2875	0
152	20240603	165200	436309335	2875	2875	2875	2875	1897
153	20240603	165100	436309335	2875	2875	2875	2875	0
154	20240603	165000	436309335	2875	2875	2875	2875	0
155	20240603	164900	436309335	2875	2875	2875	2875	0
156	20240603	164800	436309335	2875	2875	2875	2875	0
157	20240603	164700	436309335	2875	2875	2875	2875	0
158	20240603	164600	436309335	2875	2875	2875	2875	0
159	20240603	164500	436309335	2875	2875	2875	2875	0
160	20240603	164400	436309335	2875	2875	2875	2875	0
161	20240603	164300	436309335	2875	2875	2875	2875	0
162	20240603	164200	436309335	2875	2875	2875	2875	0
163	20240603	164100	436309335	2875	2875	2875	2875	0
164	20240603	164000	436309335	2875	2875	2875	2875	0
165	20240603	163900	436309335	2875	2875	2875	2875	0
166	20240603	163800	436309335	2875	2875	2875	2875	0
167	20240603	163700	436309335	2875	2875	2875	2875	0
168	20240603	163600	436309335	2875	2875	2875	2875	0
169	20240603	163500	436309335	2875	2875	2875	2875	0
170	20240603	163400	436309335	2875	2875	2875	2875	0
171	20240603	163300	436309335	2875	2875	2875	2875	0
172	20240603	163200	436309335	2875	2875	2875	2875	0
173	20240603	163100	436309335	2875	2875	2875	2875	0
174	20240603	163000	436309335	2875	2875	2875	2875	0
175	20240603	162900	436309335	2875	2875	2875	2875	0
176	20240603	162800	436309335	2875	2875	2875	2875	0
177	20240603	162700	436309335	2875	2875	2875	2875	0
178	20240603	162600	436309335	2875	2875	2875	2875	0
179	20240603	162500	436309335	2875	2875	2875	2875	0
180	20240603	162400	436309335	2875	2875	2875	2875	0
181	20240603	162300	436309335	2875	2875	2875	2875	0
182	20240603	162200	436309335	2875	2875	2875	2875	1897
183	20240603	162100	436309335	2875	2875	2875	2875	0
184	20240603	162000	436309335	2875	2875	2875	2875	0
185	20240603	161900	436309335	2875	2875	2875	2875	0
186	20240603	161800	436309335	2875	2875	2875	2875	0
187	20240603	161700	436309335	2875	2875	2875	2875	0
188	20240603	161600	436309335	2875	2875	2875	2875	0
189	20240603	161500	436309335	2875	2875	2875	2875	0
190	20240603	161400	436309335	2875	2875	2875	2875	0
191	20240603	161300	436309335	2875	2875	2875	2875	0
192	20240603	161200	436309335	2875	2875	2875	2875	0
193	20240603	161100	436309335	2875	2875	2875	2875	0
194	20240603	161000	436309335	2875	2875	2875	2875	0
195	20240603	160900	436309335	2875	2875	2875	2875	0
196	20240603	160800	436309335	2875	2875	2875	2875	0
197	20240603	160700	436309335	2875	2875	2875	2875	0
198	20240603	160600	436309335	2875	2875	2875	2875	0
199	20240603	160500	436309335	2875	2875	2875	2875	0
200	20240603	160400	436309335	2875	2875	2875	2875	0
201	20240603	160300	436309335	2875	2875	2875	2875	0
202	20240603	160200	436309335	2875	2875	2875	2875	0
203	20240603	160100	436309335	2875	2875	2875	2875	0
204	20240603	160000	436309335	2875	2875	2875	2875	0
205	20240603	155900	436309335	2875	2875	2875	2875	0
206	20240603	155800	436309335	2875	2875	2875	2875	0
207	20240603	155700	436309335	2875	2875	2875	2875	0
208	20240603	155600	436309335	2875	2875	2875	2875	0
209	20240603	155500	436309335	2875	2875	2875	2875	0
210	20240603	155400	436309335	2875	2875	2875	2875	0
211	20240603	155300	436309335	2875	2875	2875	2875	0
212	20240603	155200	436309335	2875	2875	2875	2875	1897
213	20240603	155100	436309335	2875	2875	2875	2875	0
214	20240603	155000	436309335	2875	2875	2875	2875	0
215	20240603	154900	436309335	2875	2875	2875	2875	0
216	20240603	154800	436309335	2875	2875	2875	2875	0
217	20240603	154700	436309335	2875	2875	2875	2875	0
218	20240603	154600	436309335	2875	2875	2875	2875	0
219	20240603	154500	436309335	2875	2875	2875	2875	0
220	20240603	154400	436309335	2875	2875	2875	2875	0
221	20240603	154300	436309335	2875	2875	2875	2875	0
222	20240603	154200	436309335	2875	2875	2875	2875	0
223	20240603	154100	436309335	2875	2875	2875	2875	0
224	20240603	154000	436309335	2875	2875	2875	2875	0
225	20240603	153900	436309335	2875	2875	2875	2875	0
226	20240603	153800	436309335	2875	2875	2875	2875	0
227	20240603	153700	436309335	2875	2875	2875	2875	0
228	20240603	153600	436309335	2875	2875	2875	2875	0
229	20240603	153500	436309335	2875	2875	2875	2875	0
230	20240603	153400	436309335	2875	2875	2875	2875	0
231	20240603	153300	436309335	2875	2875	2875	2875	0
232	20240603	153200	436309335	2875	2875	2875	2875	0
233	20240603	153100	436309335	2875	2875	2875	2875	0
234	20240603	153000	436309335	2875	2875	2875	2875	1897
235	20240603	152900	430855460	2855	2855	2855	2855	0
236	20240603	152800	430855460	2855	2855	2855	2855	0
237	20240603	152700	430855460	2855	2855	2855	2855	0
238	20240603	152600	430855460	2855	2855	2855	2855	0
239	20240603	152500	430855460	2855	2855	2855	2855	0
240	20240603	152400	430855460	2855	2855	2855	2855	0
241	20240603	152300	430855460	2855	2855	2855	2855	0
242	20240603	152200	430855460	2855	2855	2855	2855	0
243	20240603	152100	430855460	2855	2855	2855	2855	0
244	20240603	152000	430855460	2855	2855	2855	2855	0
245	20240603	151900	430855460	2855	2855	2855	2855	50
246	20240603	151800	430712710	2855	2855	2855	2855	74
247	20240603	151700	430501440	2855	2855	2855	2855	36
248	20240603	151600	430398660	2855	2855	2855	2855	151
249	20240603	151500	429967555	2855	2855	2855	2855	200
250	20240603	151400	429396555	2860	2860	2860	2855	99
251	20240603	151300	429113665	2855	2855	2855	2855	0
252	20240603	151200	429113665	2855	2855	2855	2855	300
253	20240603	151100	428257165	2860	2860	2860	2860	0
254	20240603	151000	428257165	2860	2865	2865	2855	2318
255	20240603	150900	421634870	2865	2865	2865	2865	0
256	20240603	150800	421634870	2865	2865	2865	2865	0
257	20240603	150700	421634870	2865	2865	2865	2865	0
258	20240603	150600	421634870	2865	2865	2865	2865	1
259	20240603	150500	421632005	2880	2880	2880	2880	59
260	20240603	150400	421462085	2880	2880	2880	2880	1
261	20240603	150300	421459205	2860	2860	2860	2860	0
262	20240603	150200	421459205	2860	2860	2860	2860	0
263	20240603	150100	421459205	2860	2860	2860	2860	0
264	20240603	150000	421459205	2860	2860	2860	2860	0
265	20240603	145900	421459205	2860	2860	2860	2860	0
266	20240603	145800	421459205	2860	2860	2860	2860	47
267	20240603	145700	421324785	2880	2880	2880	2880	0
268	20240603	145600	421324785	2880	2880	2880	2880	1
269	20240603	145500	421321905	2860	2860	2860	2860	1000
270	20240603	145400	418461905	2880	2880	2880	2880	0
271	20240603	145300	418461905	2880	2875	2880	2875	16
272	20240603	145200	418415895	2855	2855	2855	2855	0
273	20240603	145100	418415895	2855	2855	2855	2855	0
274	20240603	145000	418415895	2855	2875	2875	2855	1998
275	20240603	144900	412695895	2875	2875	2875	2875	0
276	20240603	144800	412695895	2875	2875	2875	2875	92
277	20240603	144700	412431395	2875	2875	2875	2875	3
278	20240603	144600	412422770	2875	2875	2875	2875	0
279	20240603	144500	412422770	2875	2875	2875	2875	517
280	20240603	144400	410936395	2875	2875	2875	2875	0
281	20240603	144300	410936395	2875	2875	2875	2875	1
282	20240603	144200	410933520	2875	2875	2875	2875	0
283	20240603	144100	410933520	2875	2875	2875	2875	0
284	20240603	144000	410933520	2875	2875	2875	2875	0
285	20240603	143900	410933520	2875	2875	2875	2875	31
286	20240603	143800	410844395	2880	2880	2880	2880	42
287	20240603	143700	410723435	2885	2885	2885	2885	0
288	20240603	143600	410723435	2885	2885	2885	2885	0
289	20240603	143500	410723435	2885	2885	2885	2885	1
290	20240603	143400	410720550	2885	2885	2885	2885	0
291	20240603	143300	410720550	2885	2885	2885	2885	0
292	20240603	143200	410720550	2885	2885	2885	2885	0
293	20240603	143100	410720550	2885	2885	2885	2885	0
294	20240603	143000	410720550	2885	2885	2885	2885	0
295	20240603	142900	410720550	2885	2885	2885	2885	2
296	20240603	142800	410714780	2885	2885	2885	2885	500
297	20240603	142700	409272280	2885	2885	2885	2885	0
298	20240603	142600	409272280	2885	2885	2885	2885	0
299	20240603	142500	409272280	2885	2885	2885	2885	0
300	20240603	142400	409272280	2885	2885	2885	2885	0
301	20240603	142300	409272280	2885	2885	2885	2885	0
302	20240603	142200	409272280	2885	2885	2885	2885	0
303	20240603	142100	409272280	2885	2885	2885	2885	112
304	20240603	142000	408949160	2875	2875	2875	2875	17
305	20240603	141900	408900285	2875	2875	2875	2875	511
306	20240603	141800	407431160	2885	2885	2885	2885	200
307	20240603	141700	406854160	2885	2885	2885	2885	0
308	20240603	141600	406854160	2885	2885	2885	2885	80
309	20240603	141500	406623360	2875	2875	2875	2875	0
310	20240603	141400	406623360	2875	2875	2875	2875	0
311	20240603	141300	406623360	2875	2875	2875	2875	2
312	20240603	141200	406617610	2885	2885	2885	2885	0
313	20240603	141100	406617610	2885	2885	2885	2885	0
314	20240603	141000	406617610	2885	2885	2885	2885	0
315	20240603	140900	406617610	2885	2885	2885	2885	0
316	20240603	140800	406617610	2885	2885	2885	2885	0
317	20240603	140700	406617610	2885	2885	2885	2885	0
318	20240603	140600	406617610	2885	2885	2885	2885	0
319	20240603	140500	406617610	2885	2885	2885	2885	0
320	20240603	140400	406617610	2885	2885	2885	2885	0
321	20240603	140300	406617610	2885	2885	2885	2885	1
322	20240603	140200	406614725	2865	2865	2865	2865	0
323	20240603	140100	406614725	2865	2865	2865	2865	0
324	20240603	140000	406614725	2865	2870	2870	2865	50
325	20240603	135900	406471400	2885	2885	2885	2885	1
326	20240603	135800	406468515	2870	2870	2870	2870	0
327	20240603	135700	406468515	2870	2870	2870	2870	0
328	20240603	135600	406468515	2870	2870	2870	2870	7
329	20240603	135500	406448425	2885	2885	2885	2885	0
330	20240603	135400	406448425	2885	2885	2885	2885	2
331	20240603	135300	406442655	2865	2865	2865	2865	350
332	20240603	135200	405439905	2865	2865	2865	2865	0
333	20240603	135100	405439905	2865	2865	2865	2865	0
334	20240603	135000	405439905	2865	2865	2865	2865	0
335	20240603	134900	405439905	2865	2865	2865	2865	69
336	20240603	134800	405242220	2890	2890	2890	2890	2
337	20240603	134700	405236440	2865	2890	2890	2865	1001
338	20240603	134600	402363670	2895	2895	2895	2895	0
339	20240603	134500	402363670	2895	2895	2895	2895	0
340	20240603	134400	402363670	2895	2895	2895	2895	0
341	20240603	134300	402363670	2895	2895	2895	2895	0
342	20240603	134200	402363670	2895	2880	2895	2880	90
343	20240603	134100	402103240	2875	2875	2875	2875	0
344	20240603	134000	402103240	2875	2880	2880	2875	233
345	20240603	133900	401433355	2895	2895	2895	2895	1
346	20240603	133800	401430460	2895	2885	2895	2885	59
347	20240603	133700	401259985	2885	2885	2885	2885	0
348	20240603	133600	401259985	2885	2885	2885	2885	2
349	20240603	133500	401254215	2895	2895	2895	2895	0
350	20240603	133400	401254215	2895	2895	2895	2895	0
351	20240603	133300	401254215	2895	2895	2895	2895	0
352	20240603	133200	401254215	2895	2885	2895	2885	60
353	20240603	133100	401080715	2895	2895	2895	2895	0
354	20240603	133000	401080715	2895	2895	2895	2895	2
355	20240603	132900	401074925	2875	2875	2875	2875	0
356	20240603	132800	401074925	2875	2875	2875	2875	0
357	20240603	132700	401074925	2875	2875	2875	2875	0
358	20240603	132600	401074925	2875	2875	2875	2875	150
359	20240603	132500	400643675	2875	2875	2875	2875	16
360	20240603	132400	400597675	2895	2895	2895	2895	156
361	20240603	132300	400146055	2875	2875	2875	2875	0
362	20240603	132200	400146055	2875	2875	2875	2875	0
363	20240603	132100	400146055	2875	2875	2875	2875	0
364	20240603	132000	400146055	2875	2875	2875	2875	1
365	20240603	131900	400143180	2875	2880	2880	2875	1032
366	20240603	131800	397172430	2895	2895	2895	2895	2
367	20240603	131700	397166640	2900	2895	2900	2895	77
368	20240603	131600	396943720	2895	2895	2895	2895	1
369	20240603	131500	396940825	2880	2880	2880	2880	76
370	20240603	131400	396721945	2875	2895	2895	2875	40
371	20240603	131300	396606785	2900	2900	2900	2900	0
372	20240603	131200	396606785	2900	2900	2900	2900	2
373	20240603	131100	396600985	2895	2900	2900	2895	12
374	20240603	131000	396566240	2895	2895	2895	2895	500
375	20240603	130900	395118740	2895	2895	2895	2895	10
376	20240603	130800	395089790	2900	2900	2900	2900	59
377	20240603	130700	394918690	2900	2900	2900	2900	0
378	20240603	130600	394918690	2900	2900	2900	2900	2
379	20240603	130500	394912890	2900	2900	2900	2900	0
380	20240603	130400	394912890	2900	2900	2900	2900	8
381	20240603	130300	394889690	2900	2890	2900	2890	671
382	20240603	130200	392947155	2890	2890	2890	2890	136
383	20240603	130100	392554115	2890	2890	2890	2890	774
384	20240603	130000	390317255	2890	2890	2890	2890	2
385	20240603	125900	390311475	2875	2875	2875	2875	0
386	20240603	125800	390311475	2875	2875	2875	2875	173
387	20240603	125700	389814100	2870	2870	2870	2870	20
388	20240603	125600	389756700	2885	2885	2885	2885	500
389	20240603	125500	388314200	2890	2890	2890	2890	0
390	20240603	125400	388314200	2890	2870	2890	2870	1117
391	20240603	125300	385088190	2885	2885	2885	2885	0
392	20240603	125200	385088190	2885	2885	2885	2885	1
393	20240603	125100	385085305	2880	2880	2880	2880	59
394	20240603	125000	384915385	2865	2865	2865	2865	0
395	20240603	124900	384915385	2865	2865	2865	2865	12
396	20240603	124800	384881005	2865	2885	2885	2865	11
397	20240603	124700	384849470	2885	2885	2885	2885	0
398	20240603	124600	384849470	2885	2875	2885	2875	4101
399	20240603	124500	373038295	2875	2875	2875	2875	0
400	20240603	124400	373038295	2875	2875	2875	2875	0
401	20240603	124300	373038295	2875	2875	2875	2875	0
402	20240603	124200	373038295	2875	2875	2875	2875	1
403	20240603	124100	373035420	2875	2875	2875	2875	0
404	20240603	124000	373035420	2875	2875	2875	2875	0
405	20240603	123900	373035420	2875	2875	2875	2875	5
406	20240603	123800	373021045	2865	2870	2870	2865	3000
407	20240603	123700	364425865	2875	2875	2875	2875	0
408	20240603	123600	364425865	2875	2875	2875	2875	2
409	20240603	123500	364420115	2870	2870	2870	2870	0
410	20240603	123400	364420115	2870	2870	2870	2870	24
411	20240603	123300	364351235	2865	2865	2865	2865	0
412	20240603	123200	364351235	2865	2865	2865	2865	0
413	20240603	123100	364351235	2865	2865	2865	2865	19
414	20240603	123000	364296800	2865	2865	2865	2865	1
415	20240603	122900	364293935	2860	2860	2860	2860	284
416	20240603	122800	363481695	2855	2855	2855	2855	50
417	20240603	122700	363338945	2855	2855	2855	2855	100
418	20240603	122600	363053445	2860	2860	2860	2860	500
419	20240603	122500	361623445	2860	2860	2860	2860	0
420	20240603	122400	361623445	2860	2860	2860	2860	1
421	20240603	122300	361620585	2855	2860	2860	2855	174
422	20240603	122200	361123195	2860	2860	2860	2860	0
423	20240603	122100	361123195	2860	2860	2860	2860	20
424	20240603	122000	361065995	2860	2860	2860	2860	0
425	20240603	121900	361065995	2860	2860	2860	2860	5
426	20240603	121800	361051695	2860	2860	2860	2860	111
427	20240603	121700	360734235	2860	2855	2860	2855	24
428	20240603	121600	360665700	2860	2860	2860	2860	0
429	20240603	121500	360665700	2860	2860	2865	2860	1376
430	20240603	121400	356730320	2860	2860	2860	2860	0
431	20240603	121300	356730320	2860	2855	2860	2855	366
432	20240603	121200	355685375	2855	2840	2855	2840	41
433	20240603	121100	355568920	2855	2840	2855	2840	2776
434	20240603	121000	347655245	2840	2840	2840	2840	40
435	20240603	120900	347541645	2850	2850	2850	2850	0
436	20240603	120800	347541645	2850	2850	2850	2850	3131
437	20240603	120700	338618295	2835	2850	2855	2835	5899
438	20240603	120600	321884110	2845	2860	2865	2845	3291
439	20240603	120500	312511560	2865	2865	2865	2865	212
440	20240603	120400	311904180	2860	2860	2860	2860	119
441	20240603	120300	311563840	2865	2865	2865	2865	0
442	20240603	120200	311563840	2865	2865	2865	2865	0
443	20240603	120100	311563840	2865	2865	2865	2865	59
444	20240603	120000	311394805	2865	2865	2865	2865	1
445	20240603	115900	311391940	2865	2865	2865	2865	0
446	20240603	115800	311391940	2865	2865	2865	2865	0
447	20240603	115700	311391940	2865	2865	2865	2865	0
448	20240603	115600	311391940	2865	2865	2865	2865	0
449	20240603	115500	311391940	2865	2865	2865	2865	0
450	20240603	115400	311391940	2865	2865	2865	2865	1
451	20240603	115300	311389075	2865	2860	2865	2860	3
452	20240603	115200	311380485	2860	2860	2860	2860	0
453	20240603	115100	311380485	2860	2860	2860	2860	381
454	20240603	115000	310290825	2860	2860	2860	2860	424
455	20240603	114900	309078185	2870	2870	2870	2870	5
456	20240603	114800	309063835	2870	2870	2870	2870	1
457	20240603	114700	309060965	2870	2870	2870	2870	0
458	20240603	114600	309060965	2870	2870	2870	2870	20
459	20240603	114500	309003565	2860	2870	2870	2860	709
460	20240603	114400	306975735	2870	2870	2870	2870	59
461	20240603	114300	306806405	2860	2860	2860	2860	0
462	20240603	114200	306806405	2860	2870	2870	2860	501
463	20240603	114100	305373535	2865	2865	2865	2865	2080
464	20240603	114000	299414335	2865	2865	2865	2865	0
465	20240603	113900	299414335	2865	2865	2865	2865	0
466	20240603	113800	299414335	2865	2865	2865	2865	0
467	20240603	113700	299414335	2865	2870	2870	2865	1700
468	20240603	113600	294541695	2890	2870	2890	2870	43
469	20240603	113500	294418265	2890	2890	2890	2890	0
470	20240603	113400	294418265	2890	2890	2890	2890	6
471	20240603	113300	294400925	2890	2890	2890	2890	0
472	20240603	113200	294400925	2890	2890	2890	2890	0
473	20240603	113100	294400925	2890	2890	2890	2890	0
474	20240603	113000	294400925	2890	2880	2890	2880	23
475	20240603	112900	294334665	2870	2870	2870	2870	0
476	20240603	112800	294334665	2870	2880	2880	2870	208
477	20240603	112700	293737115	2880	2880	2880	2880	0
478	20240603	112600	293737115	2880	2880	2880	2880	0
479	20240603	112500	293737115	2880	2880	2880	2880	0
480	20240603	112400	293737115	2880	2880	2880	2880	1
481	20240603	112300	293734235	2880	2880	2880	2880	0
482	20240603	112200	293734235	2880	2880	2880	2880	10
483	20240603	112100	293705435	2880	2880	2880	2880	0
484	20240603	112000	293705435	2880	2880	2880	2880	0
485	20240603	111900	293705435	2880	2880	2880	2880	0
486	20240603	111800	293705435	2880	2880	2880	2880	1
487	20240603	111700	293702555	2880	2880	2880	2880	25
488	20240603	111600	293630555	2880	2880	2880	2880	0
489	20240603	111500	293630555	2880	2870	2880	2870	487
490	20240603	111400	292232365	2870	2875	2875	2870	332
491	20240603	111300	291279520	2880	2880	2880	2880	118
492	20240603	111200	290939680	2890	2890	2890	2890	1
493	20240603	111100	290936790	2890	2890	2890	2890	59
494	20240603	111000	290766280	2895	2895	2895	2895	0
495	20240603	110900	290766280	2895	2895	2895	2895	0
496	20240603	110800	290766280	2895	2895	2895	2895	0
497	20240603	110700	290766280	2895	2895	2895	2895	0
498	20240603	110600	290766280	2895	2895	2895	2895	1
499	20240603	110500	290763385	2890	2895	2895	2890	163
500	20240603	110400	290291605	2895	2895	2895	2895	0
501	20240603	110300	290291605	2895	2895	2895	2895	0
502	20240603	110200	290291605	2895	2890	2895	2890	579
503	20240603	110100	288615720	2890	2890	2890	2890	0
504	20240603	110000	288615720	2890	2870	2890	2870	17
505	20240603	105900	288566910	2885	2885	2885	2885	143
506	20240603	105800	288154355	2885	2885	2885	2885	0
507	20240603	105700	288154355	2885	2885	2885	2885	8
508	20240603	105600	288131275	2885	2885	2885	2885	143
509	20240603	105500	287718720	2870	2870	2870	2870	0
510	20240603	105400	287718720	2870	2870	2895	2870	316
511	20240603	105300	286810445	2890	2875	2890	2875	151
512	20240603	105200	286375040	2870	2870	2870	2870	0
513	20240603	105100	286375040	2870	2870	2870	2870	415
514	20240603	105000	285183990	2860	2875	2875	2860	172
515	20240603	104900	284689925	2860	2860	2860	2860	0
516	20240603	104800	284689925	2860	2865	2865	2860	1006
517	20240603	104700	281812665	2865	2875	2875	2865	1437
518	20240603	104600	277692205	2875	2875	2875	2875	452
519	20240603	104500	276392705	2875	2875	2875	2875	208
520	20240603	104400	275794705	2890	2890	2890	2890	143
521	20240603	104300	275381435	2875	2875	2875	2875	10
522	20240603	104200	275352685	2890	2890	2890	2890	4
523	20240603	104100	275341125	2890	2890	2890	2890	143
524	20240603	104000	274927855	2875	2875	2875	2875	1
525	20240603	103900	274924980	2890	2890	2890	2890	0
526	20240603	103800	274924980	2890	2885	2890	2885	203
527	20240603	103700	274338680	2885	2885	2885	2885	0
528	20240603	103600	274338680	2885	2885	2885	2885	0
529	20240603	103500	274338680	2885	2885	2885	2885	35
530	20240603	103400	274237705	2870	2870	2870	2870	78
531	20240603	103300	274013845	2870	2870	2870	2870	0
532	20240603	103200	274013845	2870	2870	2870	2870	125
533	20240603	103100	273655095	2890	2890	2890	2890	0
534	20240603	103000	273655095	2890	2890	2890	2890	40
535	20240603	102900	273539495	2895	2895	2895	2895	0
536	20240603	102800	273539495	2895	2895	2895	2895	0
537	20240603	102700	273539495	2895	2895	2895	2895	2
538	20240603	102600	273533705	2895	2895	2895	2895	0
539	20240603	102500	273533705	2895	2895	2895	2895	0
540	20240603	102400	273533705	2895	2895	2895	2895	0
541	20240603	102300	273533705	2895	2895	2895	2895	0
542	20240603	102200	273533705	2895	2865	2895	2865	249
543	20240603	102100	272815195	2870	2870	2870	2870	3454
544	20240603	102000	262902215	2880	2880	2880	2865	200
545	20240603	101900	262326965	2865	2895	2895	2865	3153
546	20240603	101800	253289810	2895	2890	2895	2890	104
547	20240603	101700	252988975	2895	2880	2895	2880	147
548	20240603	101600	252565255	2870	2870	2870	2870	10
549	20240603	101500	252536555	2880	2880	2880	2880	14
550	20240603	101400	252496235	2880	2870	2880	2870	161
551	20240603	101300	252032565	2870	2880	2880	2870	8744
552	20240603	101200	226852475	2895	2880	2895	2880	113
553	20240603	101100	226526840	2895	2885	2895	2880	424
554	20240603	101000	225302735	2890	2890	2890	2890	13
555	20240603	100900	225265165	2890	2890	2890	2885	467
556	20240603	100800	223917490	2895	2895	2895	2895	160
557	20240603	100700	223454290	2895	2890	2895	2890	85
558	20240603	100600	223208575	2890	2895	2895	2890	61
559	20240603	100500	223032220	2895	2895	2895	2895	160
560	20240603	100400	222569020	2890	2895	2895	2890	513
561	20240603	100300	221086385	2895	2890	2895	2890	113
562	20240603	100200	220759750	2890	2895	2900	2890	166
563	20240603	100100	220279090	2895	2885	2895	2885	360
564	20240603	100000	219240355	2885	2895	2895	2885	99
565	20240603	095900	218954600	2895	2895	2895	2895	161
566	20240603	095800	218488505	2895	2885	2895	2885	28
567	20240603	095700	218407585	2900	2900	2900	2900	48
568	20240603	095600	218268385	2900	2885	2900	2885	409
569	20240603	095500	217086005	2900	2900	2900	2900	0
570	20240603	095400	217086005	2900	2900	2900	2900	0
571	20240603	095300	217086005	2900	2885	2900	2885	158
572	20240603	095200	216627955	2885	2885	2885	2885	231
573	20240603	095100	215961520	2900	2900	2900	2900	0
574	20240603	095000	215961520	2900	2890	2900	2890	12
575	20240603	094900	215926795	2885	2885	2885	2885	40
576	20240603	094800	215811395	2885	2890	2890	2885	600
577	20240603	094700	214080330	2900	2895	2900	2895	9
578	20240603	094600	214054235	2900	2900	2900	2900	0
579	20240603	094500	214054235	2900	2890	2900	2890	517
580	20240603	094400	212559775	2900	2900	2900	2900	0
581	20240603	094300	212559775	2900	2900	2900	2900	2
582	20240603	094200	212553975	2900	2900	2900	2900	32
583	20240603	094100	212461175	2900	2900	2900	2900	108
584	20240603	094000	212147975	2900	2900	2900	2900	8
585	20240603	093900	212124775	2910	2910	2910	2910	168
586	20240603	093800	211635895	2905	2900	2905	2900	833
587	20240603	093700	209216470	2900	2900	2900	2900	50
588	20240603	093600	209071470	2900	2885	2900	2885	305
589	20240603	093500	208187855	2885	2895	2895	2885	2020
590	20240603	093400	202354395	2895	2900	2900	2895	807
591	20240603	093300	200017545	2900	2900	2905	2900	839
592	20240603	093200	197583605	2900	2900	2900	2900	500
593	20240603	093100	196133605	2910	2910	2910	2910	54
594	20240603	093000	195976465	2910	2910	2910	2910	474
595	20240603	092900	194597125	2915	2905	2915	2895	2768
596	20240603	092800	186563975	2915	2910	2915	2905	1984
597	20240603	092700	180797175	2920	2920	2920	2910	500
598	20240603	092600	179337405	2920	2900	2920	2900	7153
599	20240603	092500	158499385	2900	2905	2910	2900	346
600	20240603	092400	157493200	2905	2910	2910	2905	1100
601	20240603	092300	154294070	2910	2905	2910	2905	1097
602	20240603	092200	151102300	2905	2905	2910	2905	320
603	20240603	092100	150171160	2910	2905	2910	2905	2623
604	20240603	092000	142548965	2905	2910	2910	2905	628
605	20240603	091900	140721945	2910	2900	2910	2900	4631
606	20240603	091800	127257655	2910	2900	2910	2880	1345
607	20240603	091700	123355150	2900	2895	2900	2880	2916
608	20240603	091600	114901585	2895	2895	2900	2895	2487
609	20240603	091500	107699785	2895	2885	2895	2885	603
610	20240603	091400	105956360	2885	2890	2890	2885	2068
611	20240603	091300	99982350	2895	2895	2895	2890	426
612	20240603	091200	98749085	2895	2890	2895	2885	3384
613	20240603	091100	88964735	2890	2875	2890	2875	3321
614	20240603	091000	79388520	2875	2865	2875	2865	802
615	20240603	090900	77083810	2870	2870	2870	2870	1
616	20240603	090800	77080940	2875	2875	2880	2875	3123
617	20240603	090700	68094025	2860	2875	2875	2860	2095
618	20240603	090600	62093845	2880	2875	2880	2865	1621
619	20240603	090500	57433590	2875	2860	2875	2860	5265
620	20240603	090400	42350000	2865	2860	2865	2860	119
621	20240603	090300	42009475	2845	2855	2865	2845	2201
622	20240603	090200	35710555	2845	2845	2865	2845	4271
623	20240603	090100	23513860	2850	2825	2850	2825	5638
624	20240603	090000	7511045	2830	2810	2830	2810	2670