KissMeData/093380/min/candle-20240603.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240603	200500	49798730	3645	3645	3645	3645	91
3	20240603	200400	49798730	3645	3645	3645	3645	0
4	20240603	200300	49798730	3645	3645	3645	3645	0
5	20240603	200200	49798730	3645	3645	3645	3645	0
6	20240603	200100	49798730	3645	3645	3645	3645	0
7	20240603	200000	49798730	3645	3645	3645	3645	0
8	20240603	195900	49798730	3645	3645	3645	3645	0
9	20240603	195800	49798730	3645	3645	3645	3645	0
10	20240603	195700	49798730	3645	3645	3645	3645	0
11	20240603	195600	49798730	3645	3645	3645	3645	0
12	20240603	195500	49798730	3645	3645	3645	3645	0
13	20240603	195400	49798730	3645	3645	3645	3645	0
14	20240603	195300	49798730	3645	3645	3645	3645	0
15	20240603	195200	49798730	3645	3645	3645	3645	0
16	20240603	195100	49798730	3645	3645	3645	3645	0
17	20240603	195000	49798730	3645	3645	3645	3645	0
18	20240603	194900	49798730	3645	3645	3645	3645	0
19	20240603	194800	49798730	3645	3645	3645	3645	0
20	20240603	194700	49798730	3645	3645	3645	3645	0
21	20240603	194600	49798730	3645	3645	3645	3645	0
22	20240603	194500	49798730	3645	3645	3645	3645	0
23	20240603	194400	49798730	3645	3645	3645	3645	0
24	20240603	194300	49798730	3645	3645	3645	3645	0
25	20240603	194200	49798730	3645	3645	3645	3645	0
26	20240603	194100	49798730	3645	3645	3645	3645	0
27	20240603	194000	49798730	3645	3645	3645	3645	0
28	20240603	193900	49798730	3645	3645	3645	3645	0
29	20240603	193800	49798730	3645	3645	3645	3645	0
30	20240603	193700	49798730	3645	3645	3645	3645	0
31	20240603	193600	49798730	3645	3645	3645	3645	0
32	20240603	193500	49798730	3645	3645	3645	3645	91
33	20240603	193400	49798730	3645	3645	3645	3645	0
34	20240603	193300	49798730	3645	3645	3645	3645	0
35	20240603	193200	49798730	3645	3645	3645	3645	0
36	20240603	193100	49798730	3645	3645	3645	3645	0
37	20240603	193000	49798730	3645	3645	3645	3645	0
38	20240603	192900	49798730	3645	3645	3645	3645	0
39	20240603	192800	49798730	3645	3645	3645	3645	0
40	20240603	192700	49798730	3645	3645	3645	3645	0
41	20240603	192600	49798730	3645	3645	3645	3645	0
42	20240603	192500	49798730	3645	3645	3645	3645	0
43	20240603	192400	49798730	3645	3645	3645	3645	0
44	20240603	192300	49798730	3645	3645	3645	3645	0
45	20240603	192200	49798730	3645	3645	3645	3645	0
46	20240603	192100	49798730	3645	3645	3645	3645	0
47	20240603	192000	49798730	3645	3645	3645	3645	0
48	20240603	191900	49798730	3645	3645	3645	3645	0
49	20240603	191800	49798730	3645	3645	3645	3645	0
50	20240603	191700	49798730	3645	3645	3645	3645	0
51	20240603	191600	49798730	3645	3645	3645	3645	0
52	20240603	191500	49798730	3645	3645	3645	3645	0
53	20240603	191400	49798730	3645	3645	3645	3645	0
54	20240603	191300	49798730	3645	3645	3645	3645	0
55	20240603	191200	49798730	3645	3645	3645	3645	0
56	20240603	191100	49798730	3645	3645	3645	3645	0
57	20240603	191000	49798730	3645	3645	3645	3645	0
58	20240603	190900	49798730	3645	3645	3645	3645	0
59	20240603	190800	49798730	3645	3645	3645	3645	0
60	20240603	190700	49798730	3645	3645	3645	3645	0
61	20240603	190600	49798730	3645	3645	3645	3645	0
62	20240603	190500	49798730	3645	3645	3645	3645	91
63	20240603	190400	49798730	3645	3645	3645	3645	0
64	20240603	190300	49798730	3645	3645	3645	3645	0
65	20240603	190200	49798730	3645	3645	3645	3645	0
66	20240603	190100	49798730	3645	3645	3645	3645	0
67	20240603	190000	49798730	3645	3645	3645	3645	0
68	20240603	185900	49798730	3645	3645	3645	3645	0
69	20240603	185800	49798730	3645	3645	3645	3645	0
70	20240603	185700	49798730	3645	3645	3645	3645	0
71	20240603	185600	49798730	3645	3645	3645	3645	0
72	20240603	185500	49798730	3645	3645	3645	3645	0
73	20240603	185400	49798730	3645	3645	3645	3645	0
74	20240603	185300	49798730	3645	3645	3645	3645	0
75	20240603	185200	49798730	3645	3645	3645	3645	0
76	20240603	185100	49798730	3645	3645	3645	3645	0
77	20240603	185000	49798730	3645	3645	3645	3645	0
78	20240603	184900	49798730	3645	3645	3645	3645	0
79	20240603	184800	49798730	3645	3645	3645	3645	0
80	20240603	184700	49798730	3645	3645	3645	3645	0
81	20240603	184600	49798730	3645	3645	3645	3645	0
82	20240603	184500	49798730	3645	3645	3645	3645	0
83	20240603	184400	49798730	3645	3645	3645	3645	0
84	20240603	184300	49798730	3645	3645	3645	3645	0
85	20240603	184200	49798730	3645	3645	3645	3645	0
86	20240603	184100	49798730	3645	3645	3645	3645	0
87	20240603	184000	49798730	3645	3645	3645	3645	0
88	20240603	183900	49798730	3645	3645	3645	3645	0
89	20240603	183800	49798730	3645	3645	3645	3645	0
90	20240603	183700	49798730	3645	3645	3645	3645	0
91	20240603	183600	49798730	3645	3645	3645	3645	0
92	20240603	183500	49798730	3645	3645	3645	3645	91
93	20240603	183400	49798730	3645	3645	3645	3645	0
94	20240603	183300	49798730	3645	3645	3645	3645	0
95	20240603	183200	49798730	3645	3645	3645	3645	0
96	20240603	183100	49798730	3645	3645	3645	3645	0
97	20240603	183000	49798730	3645	3645	3645	3645	0
98	20240603	182900	49798730	3645	3645	3645	3645	0
99	20240603	182800	49798730	3645	3645	3645	3645	0
100	20240603	182700	49798730	3645	3645	3645	3645	0
101	20240603	182600	49798730	3645	3645	3645	3645	0
102	20240603	182500	49798730	3645	3645	3645	3645	0
103	20240603	182400	49798730	3645	3645	3645	3645	0
104	20240603	182300	49798730	3645	3645	3645	3645	0
105	20240603	182200	49798730	3645	3645	3645	3645	0
106	20240603	182100	49798730	3645	3645	3645	3645	0
107	20240603	182000	49798730	3645	3645	3645	3645	0
108	20240603	181900	49798730	3645	3645	3645	3645	0
109	20240603	181800	49798730	3645	3645	3645	3645	0
110	20240603	181700	49798730	3645	3645	3645	3645	0
111	20240603	181600	49798730	3645	3645	3645	3645	0
112	20240603	181500	49798730	3645	3645	3645	3645	0
113	20240603	181400	49798730	3645	3645	3645	3645	0
114	20240603	181300	49798730	3645	3645	3645	3645	0
115	20240603	181200	49798730	3645	3645	3645	3645	0
116	20240603	181100	49798730	3645	3645	3645	3645	0
117	20240603	181000	49798730	3645	3645	3645	3645	0
118	20240603	180900	49798730	3645	3645	3645	3645	0
119	20240603	180800	49798730	3645	3645	3645	3645	0
120	20240603	180700	49798730	3645	3645	3645	3645	0
121	20240603	180600	49798730	3645	3645	3645	3645	0
122	20240603	180500	49798730	3645	3645	3645	3645	91
123	20240603	180400	49798730	3645	3645	3645	3645	0
124	20240603	180300	49798730	3645	3645	3645	3645	0
125	20240603	180200	49798730	3645	3645	3645	3645	0
126	20240603	180100	49798730	3645	3645	3645	3645	0
127	20240603	180000	49798730	3645	3645	3645	3645	0
128	20240603	175900	49798730	3645	3645	3645	3645	0
129	20240603	175800	49798730	3645	3645	3645	3645	0
130	20240603	175700	49798730	3645	3645	3645	3645	0
131	20240603	175600	49798730	3645	3645	3645	3645	0
132	20240603	175500	49798730	3645	3645	3645	3645	0
133	20240603	175400	49798730	3645	3645	3645	3645	0
134	20240603	175300	49798730	3645	3645	3645	3645	0
135	20240603	175200	49798730	3645	3645	3645	3645	0
136	20240603	175100	49798730	3645	3645	3645	3645	0
137	20240603	175000	49798730	3645	3645	3645	3645	0
138	20240603	174900	49798730	3645	3645	3645	3645	0
139	20240603	174800	49798730	3645	3645	3645	3645	0
140	20240603	174700	49798730	3645	3645	3645	3645	0
141	20240603	174600	49798730	3645	3645	3645	3645	0
142	20240603	174500	49798730	3645	3645	3645	3645	0
143	20240603	174400	49798730	3645	3645	3645	3645	0
144	20240603	174300	49798730	3645	3645	3645	3645	0
145	20240603	174200	49798730	3645	3645	3645	3645	0
146	20240603	174100	49798730	3645	3645	3645	3645	0
147	20240603	174000	49798730	3645	3645	3645	3645	0
148	20240603	173900	49798730	3645	3645	3645	3645	0
149	20240603	173800	49798730	3645	3645	3645	3645	0
150	20240603	173700	49798730	3645	3645	3645	3645	0
151	20240603	173600	49798730	3645	3645	3645	3645	0
152	20240603	173500	49798730	3645	3645	3645	3645	91
153	20240603	173400	49798730	3645	3645	3645	3645	0
154	20240603	173300	49798730	3645	3645	3645	3645	0
155	20240603	173200	49798730	3645	3645	3645	3645	0
156	20240603	173100	49798730	3645	3645	3645	3645	0
157	20240603	173000	49798730	3645	3645	3645	3645	0
158	20240603	172900	49798730	3645	3645	3645	3645	0
159	20240603	172800	49798730	3645	3645	3645	3645	0
160	20240603	172700	49798730	3645	3645	3645	3645	0
161	20240603	172600	49798730	3645	3645	3645	3645	0
162	20240603	172500	49798730	3645	3645	3645	3645	0
163	20240603	172400	49798730	3645	3645	3645	3645	0
164	20240603	172300	49798730	3645	3645	3645	3645	0
165	20240603	172200	49798730	3645	3645	3645	3645	0
166	20240603	172100	49798730	3645	3645	3645	3645	0
167	20240603	172000	49798730	3645	3645	3645	3645	0
168	20240603	171900	49798730	3645	3645	3645	3645	0
169	20240603	171800	49798730	3645	3645	3645	3645	0
170	20240603	171700	49798730	3645	3645	3645	3645	0
171	20240603	171600	49798730	3645	3645	3645	3645	0
172	20240603	171500	49798730	3645	3645	3645	3645	0
173	20240603	171400	49798730	3645	3645	3645	3645	0
174	20240603	171300	49798730	3645	3645	3645	3645	0
175	20240603	171200	49798730	3645	3645	3645	3645	0
176	20240603	171100	49798730	3645	3645	3645	3645	0
177	20240603	171000	49798730	3645	3645	3645	3645	0
178	20240603	170900	49798730	3645	3645	3645	3645	0
179	20240603	170800	49798730	3645	3645	3645	3645	0
180	20240603	170700	49798730	3645	3645	3645	3645	0
181	20240603	170600	49798730	3645	3645	3645	3645	0
182	20240603	170500	49798730	3645	3645	3645	3645	91
183	20240603	170400	49798730	3645	3645	3645	3645	0
184	20240603	170300	49798730	3645	3645	3645	3645	0
185	20240603	170200	49798730	3645	3645	3645	3645	0
186	20240603	170100	49798730	3645	3645	3645	3645	0
187	20240603	170000	49798730	3645	3645	3645	3645	0
188	20240603	165900	49798730	3645	3645	3645	3645	0
189	20240603	165800	49798730	3645	3645	3645	3645	0
190	20240603	165700	49798730	3645	3645	3645	3645	0
191	20240603	165600	49798730	3645	3645	3645	3645	0
192	20240603	165500	49798730	3645	3645	3645	3645	0
193	20240603	165400	49798730	3645	3645	3645	3645	0
194	20240603	165300	49798730	3645	3645	3645	3645	0
195	20240603	165200	49798730	3645	3645	3645	3645	0
196	20240603	165100	49798730	3645	3645	3645	3645	0
197	20240603	165000	49798730	3645	3645	3645	3645	0
198	20240603	164900	49798730	3645	3645	3645	3645	0
199	20240603	164800	49798730	3645	3645	3645	3645	0
200	20240603	164700	49798730	3645	3645	3645	3645	0
201	20240603	164600	49798730	3645	3645	3645	3645	0
202	20240603	164500	49798730	3645	3645	3645	3645	0
203	20240603	164400	49798730	3645	3645	3645	3645	0
204	20240603	164300	49798730	3645	3645	3645	3645	0
205	20240603	164200	49798730	3645	3645	3645	3645	0
206	20240603	164100	49798730	3645	3645	3645	3645	0
207	20240603	164000	49798730	3645	3645	3645	3645	0
208	20240603	163900	49798730	3645	3645	3645	3645	0
209	20240603	163800	49798730	3645	3645	3645	3645	0
210	20240603	163700	49798730	3645	3645	3645	3645	0
211	20240603	163600	49798730	3645	3645	3645	3645	0
212	20240603	163500	49798730	3645	3645	3645	3645	91
213	20240603	163400	49798730	3645	3645	3645	3645	0
214	20240603	163300	49798730	3645	3645	3645	3645	0
215	20240603	163200	49798730	3645	3645	3645	3645	0
216	20240603	163100	49798730	3645	3645	3645	3645	0
217	20240603	163000	49798730	3645	3645	3645	3645	0
218	20240603	162900	49798730	3645	3645	3645	3645	0
219	20240603	162800	49798730	3645	3645	3645	3645	0
220	20240603	162700	49798730	3645	3645	3645	3645	0
221	20240603	162600	49798730	3645	3645	3645	3645	0
222	20240603	162500	49798730	3645	3645	3645	3645	0
223	20240603	162400	49798730	3645	3645	3645	3645	0
224	20240603	162300	49798730	3645	3645	3645	3645	0
225	20240603	162200	49798730	3645	3645	3645	3645	0
226	20240603	162100	49798730	3645	3645	3645	3645	0
227	20240603	162000	49798730	3645	3645	3645	3645	0
228	20240603	161900	49798730	3645	3645	3645	3645	0
229	20240603	161800	49798730	3645	3645	3645	3645	0
230	20240603	161700	49798730	3645	3645	3645	3645	0
231	20240603	161600	49798730	3645	3645	3645	3645	0
232	20240603	161500	49798730	3645	3645	3645	3645	0
233	20240603	161400	49798730	3645	3645	3645	3645	0
234	20240603	161300	49798730	3645	3645	3645	3645	0
235	20240603	161200	49798730	3645	3645	3645	3645	0
236	20240603	161100	49798730	3645	3645	3645	3645	0
237	20240603	161000	49798730	3645	3645	3645	3645	0
238	20240603	160900	49798730	3645	3645	3645	3645	0
239	20240603	160800	49798730	3645	3645	3645	3645	0
240	20240603	160700	49798730	3645	3645	3645	3645	0
241	20240603	160600	49798730	3645	3645	3645	3645	0
242	20240603	160500	49798730	3645	3645	3645	3645	91
243	20240603	160400	49798730	3645	3645	3645	3645	0
244	20240603	160300	49798730	3645	3645	3645	3645	0
245	20240603	160200	49798730	3645	3645	3645	3645	0
246	20240603	160100	49798730	3645	3645	3645	3645	0
247	20240603	160000	49798730	3645	3645	3645	3645	0
248	20240603	155900	49798730	3645	3645	3645	3645	0
249	20240603	155800	49798730	3645	3645	3645	3645	0
250	20240603	155700	49798730	3645	3645	3645	3645	0
251	20240603	155600	49798730	3645	3645	3645	3645	0
252	20240603	155500	49798730	3645	3645	3645	3645	0
253	20240603	155400	49798730	3645	3645	3645	3645	0
254	20240603	155300	49798730	3645	3645	3645	3645	0
255	20240603	155200	49798730	3645	3645	3645	3645	0
256	20240603	155100	49798730	3645	3645	3645	3645	0
257	20240603	155000	49798730	3645	3645	3645	3645	0
258	20240603	154900	49798730	3645	3645	3645	3645	0
259	20240603	154800	49798730	3645	3645	3645	3645	0
260	20240603	154700	49798730	3645	3645	3645	3645	0
261	20240603	154600	49798730	3645	3645	3645	3645	0
262	20240603	154500	49798730	3645	3645	3645	3645	0
263	20240603	154400	49798730	3645	3645	3645	3645	0
264	20240603	154300	49798730	3645	3645	3645	3645	0
265	20240603	154200	49798730	3645	3645	3645	3645	0
266	20240603	154100	49798730	3645	3645	3645	3645	0
267	20240603	154000	49798730	3645	3645	3645	3645	0
268	20240603	153900	49798730	3645	3645	3645	3645	0
269	20240603	153800	49798730	3645	3645	3645	3645	0
270	20240603	153700	49798730	3645	3645	3645	3645	0
271	20240603	153600	49798730	3645	3645	3645	3645	0
272	20240603	153500	49798730	3645	3645	3645	3645	91
273	20240603	153400	49798730	3645	3645	3645	3645	0
274	20240603	153300	49798730	3645	3645	3645	3645	0
275	20240603	153200	49798730	3645	3645	3645	3645	0
276	20240603	153100	49798730	3645	3645	3645	3645	0
277	20240603	153000	49798730	3645	3645	3645	3645	91
278	20240603	152900	49467035	3645	3645	3645	3645	0
279	20240603	152800	49467035	3645	3645	3645	3645	0
280	20240603	152700	49467035	3645	3645	3645	3645	0
281	20240603	152600	49467035	3645	3645	3645	3645	0
282	20240603	152500	49467035	3645	3645	3645	3645	0
283	20240603	152400	49467035	3645	3645	3645	3645	0
284	20240603	152300	49467035	3645	3645	3645	3645	0
285	20240603	152200	49467035	3645	3645	3645	3645	0
286	20240603	152100	49467035	3645	3645	3645	3645	0
287	20240603	152000	49467035	3645	3645	3645	3645	0
288	20240603	151900	49467035	3645	3645	3645	3645	0
289	20240603	151800	49467035	3645	3645	3645	3645	6
290	20240603	151700	49445165	3645	3645	3645	3645	0
291	20240603	151600	49445165	3645	3645	3645	3645	6
292	20240603	151500	49423295	3625	3645	3645	3625	10
293	20240603	151400	49386925	3625	3640	3645	3625	175
294	20240603	151300	48751275	3640	3640	3640	3640	0
295	20240603	151200	48751275	3640	3640	3640	3640	6
296	20240603	151100	48729435	3640	3640	3640	3640	6
297	20240603	151000	48707595	3640	3640	3640	3640	0
298	20240603	150900	48707595	3640	3640	3640	3640	6
299	20240603	150800	48685755	3640	3640	3640	3640	0
300	20240603	150700	48685755	3640	3640	3640	3640	6
301	20240603	150600	48663915	3640	3640	3640	3640	0
302	20240603	150500	48663915	3640	3640	3640	3640	6
303	20240603	150400	48642075	3640	3640	3640	3640	0
304	20240603	150300	48642075	3640	3640	3640	3640	6
305	20240603	150200	48620235	3640	3640	3640	3640	0
306	20240603	150100	48620235	3640	3640	3640	3640	6
307	20240603	150000	48598395	3630	3640	3640	3630	343
308	20240603	145900	47353245	3640	3640	3640	3640	0
309	20240603	145800	47353245	3640	3640	3640	3640	6
310	20240603	145700	47331405	3640	3640	3640	3640	7
311	20240603	145600	47305925	3640	3640	3640	3640	6
312	20240603	145500	47284085	3635	3635	3635	3635	663
313	20240603	145400	44874080	3640	3640	3640	3640	6
314	20240603	145300	44852240	3640	3640	3640	3640	0
315	20240603	145200	44852240	3640	3640	3640	3640	6
316	20240603	145100	44830400	3640	3640	3640	3640	0
317	20240603	145000	44830400	3640	3640	3640	3640	6
318	20240603	144900	44808560	3640	3640	3640	3640	6
319	20240603	144800	44786720	3640	3640	3640	3640	0
320	20240603	144700	44786720	3640	3640	3640	3640	6
321	20240603	144600	44764880	3640	3640	3640	3640	0
322	20240603	144500	44764880	3640	3635	3640	3635	6
323	20240603	144400	44743060	3635	3635	3635	3635	0
324	20240603	144300	44743060	3635	3635	3635	3635	6
325	20240603	144200	44721250	3635	3635	3635	3635	0
326	20240603	144100	44721250	3635	3635	3635	3635	6
327	20240603	144000	44699440	3625	3640	3640	3625	1006
328	20240603	143900	41052600	3625	3625	3625	3625	94
329	20240603	143800	40711850	3640	3640	3640	3640	6
330	20240603	143700	40690010	3640	3640	3640	3640	0
331	20240603	143600	40690010	3640	3640	3640	3640	6
332	20240603	143500	40668170	3625	3625	3625	3625	330
333	20240603	143400	39471920	3640	3640	3640	3640	6
334	20240603	143300	39450080	3640	3640	3640	3640	0
335	20240603	143200	39450080	3640	3640	3640	3640	6
336	20240603	143100	39428240	3640	3640	3640	3640	0
337	20240603	143000	39428240	3640	3640	3640	3640	12
338	20240603	142900	39384560	3640	3640	3640	3640	6
339	20240603	142800	39362720	3640	3640	3640	3640	0
340	20240603	142700	39362720	3640	3635	3640	3635	6
341	20240603	142600	39340900	3635	3635	3635	3635	0
342	20240603	142500	39340900	3635	3635	3635	3635	6
343	20240603	142400	39319090	3635	3635	3635	3635	3000
344	20240603	142300	28414090	3640	3625	3640	3625	2106
345	20240603	142200	20779750	3640	3640	3640	3640	0
346	20240603	142100	20779750	3640	3640	3640	3640	6
347	20240603	142000	20757910	3625	3625	3625	3625	134
348	20240603	141900	20272160	3625	3630	3630	3625	1366
349	20240603	141800	15320360	3640	3640	3640	3640	6
350	20240603	141700	15298520	3640	3640	3640	3640	0
351	20240603	141600	15298520	3640	3640	3640	3640	6
352	20240603	141500	15276680	3640	3640	3640	3640	0
353	20240603	141400	15276680	3640	3640	3640	3640	6
354	20240603	141300	15254840	3635	3635	3635	3635	0
355	20240603	141200	15254840	3635	3635	3635	3635	6
356	20240603	141100	15233030	3640	3640	3640	3640	0
357	20240603	141000	15233030	3640	3640	3640	3640	6
358	20240603	140900	15211190	3640	3640	3640	3640	0
359	20240603	140800	15211190	3640	3640	3640	3640	6
360	20240603	140700	15189350	3640	3640	3640	3640	6
361	20240603	140600	15167510	3625	3625	3625	3625	0
362	20240603	140500	15167510	3625	3640	3640	3625	26
363	20240603	140400	15073170	3640	3640	3640	3640	0
364	20240603	140300	15073170	3640	3640	3640	3640	6
365	20240603	140200	15051330	3640	3640	3640	3640	0
366	20240603	140100	15051330	3640	3640	3640	3640	6
367	20240603	140000	15029490	3640	3640	3640	3640	0
368	20240603	135900	15029490	3640	3640	3640	3640	6
369	20240603	135800	15007650	3640	3640	3640	3640	6
370	20240603	135700	14985810	3640	3640	3640	3640	0
371	20240603	135600	14985810	3640	3640	3640	3640	6
372	20240603	135500	14963970	3640	3640	3640	3640	0
373	20240603	135400	14963970	3640	3640	3640	3640	6
374	20240603	135300	14942130	3640	3640	3640	3640	0
375	20240603	135200	14942130	3640	3640	3640	3640	6
376	20240603	135100	14920290	3640	3640	3640	3640	0
377	20240603	135000	14920290	3640	3640	3640	3640	6
378	20240603	134900	14898450	3640	3640	3640	3640	0
379	20240603	134800	14898450	3640	3640	3640	3640	6
380	20240603	134700	14876610	3640	3640	3640	3640	6
381	20240603	134600	14854770	3640	3640	3640	3640	0
382	20240603	134500	14854770	3640	3640	3640	3640	6
383	20240603	134400	14832930	3640	3640	3640	3640	0
384	20240603	134300	14832930	3640	3640	3640	3640	6
385	20240603	134200	14811090	3640	3640	3640	3640	0
386	20240603	134100	14811090	3640	3640	3640	3640	6
387	20240603	134000	14789250	3640	3640	3640	3640	0
388	20240603	133900	14789250	3640	3640	3640	3640	6
389	20240603	133800	14767410	3640	3640	3640	3640	0
390	20240603	133700	14767410	3640	3640	3640	3640	6
391	20240603	133600	14745570	3640	3640	3640	3640	6
392	20240603	133500	14723730	3645	3645	3645	3645	0
393	20240603	133400	14723730	3645	3645	3645	3645	6
394	20240603	133300	14701860	3645	3645	3645	3645	0
395	20240603	133200	14701860	3645	3645	3645	3645	6
396	20240603	133100	14679990	3645	3645	3645	3645	0
397	20240603	133000	14679990	3645	3645	3645	3645	6
398	20240603	132900	14658120	3645	3645	3645	3645	0
399	20240603	132800	14658120	3645	3645	3645	3645	6
400	20240603	132700	14636250	3645	3645	3645	3645	0
401	20240603	132600	14636250	3645	3645	3645	3645	6
402	20240603	132500	14614380	3645	3645	3645	3645	6
403	20240603	132400	14592510	3645	3645	3645	3645	0
404	20240603	132300	14592510	3645	3645	3645	3645	6
405	20240603	132200	14570640	3645	3645	3645	3645	0
406	20240603	132100	14570640	3645	3645	3645	3645	6
407	20240603	132000	14548770	3645	3645	3645	3645	0
408	20240603	131900	14548770	3645	3645	3645	3645	6
409	20240603	131800	14526900	3645	3645	3645	3645	0
410	20240603	131700	14526900	3645	3645	3645	3645	6
411	20240603	131600	14505030	3645	3645	3645	3645	6
412	20240603	131500	14483160	3645	3645	3645	3645	0
413	20240603	131400	14483160	3645	3645	3645	3645	6
414	20240603	131300	14461290	3645	3645	3645	3645	0
415	20240603	131200	14461290	3645	3645	3645	3645	6
416	20240603	131100	14439420	3645	3645	3645	3645	0
417	20240603	131000	14439420	3645	3645	3645	3645	6
418	20240603	130900	14417550	3645	3645	3645	3645	0
419	20240603	130800	14417550	3645	3645	3645	3645	6
420	20240603	130700	14395680	3645	3645	3645	3645	0
421	20240603	130600	14395680	3645	3645	3645	3645	6
422	20240603	130500	14373810	3645	3645	3645	3645	6
423	20240603	130400	14351940	3645	3645	3645	3645	0
424	20240603	130300	14351940	3645	3645	3645	3645	6
425	20240603	130200	14330070	3645	3645	3645	3645	0
426	20240603	130100	14330070	3645	3645	3645	3645	6
427	20240603	130000	14308200	3645	3645	3645	3645	0
428	20240603	125900	14308200	3645	3645	3645	3645	6
429	20240603	125800	14286330	3645	3645	3645	3645	0
430	20240603	125700	14286330	3645	3645	3645	3645	6
431	20240603	125600	14264460	3640	3640	3640	3640	0
432	20240603	125500	14264460	3640	3640	3640	3640	6
433	20240603	125400	14242620	3635	3635	3635	3635	6
434	20240603	125300	14220810	3635	3635	3635	3635	0
435	20240603	125200	14220810	3635	3630	3635	3630	106
436	20240603	125100	13836000	3630	3630	3630	3630	0
437	20240603	125000	13836000	3630	3645	3645	3630	16
438	20240603	124900	13777830	3645	3645	3645	3645	0
439	20240603	124800	13777830	3645	3645	3645	3645	6
440	20240603	124700	13755960	3645	3645	3645	3645	0
441	20240603	124600	13755960	3645	3645	3645	3645	6
442	20240603	124500	13734090	3645	3645	3645	3645	0
443	20240603	124400	13734090	3645	3645	3645	3645	6
444	20240603	124300	13712220	3645	3645	3645	3645	6
445	20240603	124200	13690350	3645	3645	3645	3645	0
446	20240603	124100	13690350	3645	3645	3645	3645	8
447	20240603	124000	13661190	3645	3645	3645	3645	0
448	20240603	123900	13661190	3645	3645	3645	3645	6
449	20240603	123800	13639320	3645	3645	3645	3645	0
450	20240603	123700	13639320	3645	3645	3645	3645	6
451	20240603	123600	13617450	3645	3645	3645	3645	0
452	20240603	123500	13617450	3645	3645	3645	3645	6
453	20240603	123400	13595580	3645	3645	3645	3645	6
454	20240603	123300	13573710	3645	3645	3645	3645	0
455	20240603	123200	13573710	3645	3645	3645	3645	6
456	20240603	123100	13551840	3630	3630	3630	3630	1
457	20240603	123000	13548210	3630	3645	3645	3630	7
458	20240603	122900	13522710	3630	3630	3630	3630	6
459	20240603	122800	13500930	3645	3645	3645	3645	6
460	20240603	122700	13479060	3645	3645	3645	3645	0
461	20240603	122600	13479060	3645	3645	3645	3645	6
462	20240603	122500	13457190	3645	3645	3645	3645	0
463	20240603	122400	13457190	3645	3645	3645	3645	6
464	20240603	122300	13435320	3645	3645	3645	3645	6
465	20240603	122200	13413450	3645	3645	3645	3645	0
466	20240603	122100	13413450	3645	3645	3645	3645	6
467	20240603	122000	13391580	3645	3645	3645	3645	0
468	20240603	121900	13391580	3645	3645	3645	3645	6
469	20240603	121800	13369710	3645	3645	3645	3645	0
470	20240603	121700	13369710	3645	3645	3645	3645	6
471	20240603	121600	13347840	3645	3645	3645	3645	0
472	20240603	121500	13347840	3645	3645	3645	3645	6
473	20240603	121400	13325970	3645	3645	3645	3645	0
474	20240603	121300	13325970	3645	3645	3645	3645	6
475	20240603	121200	13304100	3645	3645	3645	3645	6
476	20240603	121100	13282230	3645	3645	3645	3645	0
477	20240603	121000	13282230	3645	3645	3645	3645	6
478	20240603	120900	13260360	3645	3645	3645	3645	0
479	20240603	120800	13260360	3645	3645	3645	3645	6
480	20240603	120700	13238490	3645	3645	3645	3645	0
481	20240603	120600	13238490	3645	3645	3645	3645	6
482	20240603	120500	13216620	3645	3645	3645	3645	0
483	20240603	120400	13216620	3645	3645	3645	3645	6
484	20240603	120300	13194750	3645	3645	3645	3645	0
485	20240603	120200	13194750	3645	3645	3645	3645	6
486	20240603	120100	13172880	3645	3645	3645	3645	6
487	20240603	120000	13151010	3645	3645	3645	3645	0
488	20240603	115900	13151010	3645	3645	3645	3645	6
489	20240603	115800	13129140	3645	3645	3645	3645	0
490	20240603	115700	13129140	3645	3645	3645	3645	6
491	20240603	115600	13107270	3645	3645	3645	3645	0
492	20240603	115500	13107270	3645	3645	3645	3645	6
493	20240603	115400	13085400	3645	3645	3645	3645	0
494	20240603	115300	13085400	3645	3645	3645	3645	6
495	20240603	115200	13063530	3645	3645	3645	3645	6
496	20240603	115100	13041660	3645	3645	3645	3645	0
497	20240603	115000	13041660	3645	3645	3645	3645	6
498	20240603	114900	13019790	3645	3645	3645	3645	0
499	20240603	114800	13019790	3645	3645	3645	3645	0
500	20240603	114700	13019790	3645	3645	3645	3645	0
501	20240603	114600	13019790	3645	3645	3645	3645	0
502	20240603	114500	13019790	3645	3645	3645	3645	0
503	20240603	114400	13019790	3645	3645	3645	3645	0
504	20240603	114300	13019790	3645	3645	3645	3645	0
505	20240603	114200	13019790	3645	3645	3645	3645	0
506	20240603	114100	13019790	3645	3645	3645	3645	0
507	20240603	114000	13019790	3645	3645	3645	3645	0
508	20240603	113900	13019790	3645	3645	3645	3645	6
509	20240603	113800	12997920	3645	3645	3645	3645	0
510	20240603	113700	12997920	3645	3645	3645	3645	6
511	20240603	113600	12976050	3645	3645	3645	3645	0
512	20240603	113500	12976050	3645	3645	3645	3645	6
513	20240603	113400	12954180	3645	3645	3645	3645	0
514	20240603	113300	12954180	3645	3645	3645	3645	6
515	20240603	113200	12932310	3645	3645	3645	3645	0
516	20240603	113100	12932310	3645	3645	3645	3645	6
517	20240603	113000	12910440	3645	3645	3645	3645	6
518	20240603	112900	12888570	3645	3645	3645	3645	0
519	20240603	112800	12888570	3645	3630	3645	3630	11
520	20240603	112700	12848550	3645	3645	3645	3645	0
521	20240603	112600	12848550	3645	3645	3645	3645	0
522	20240603	112500	12848550	3645	3645	3645	3645	3
523	20240603	112400	12837615	3645	3645	3645	3645	0
524	20240603	112300	12837615	3645	3645	3645	3645	0
525	20240603	112200	12837615	3645	3645	3645	3645	0
526	20240603	112100	12837615	3645	3645	3645	3645	0
527	20240603	112000	12837615	3645	3645	3645	3645	0
528	20240603	111900	12837615	3645	3645	3645	3645	36
529	20240603	111800	12706395	3640	3640	3640	3640	0
530	20240603	111700	12706395	3640	3640	3640	3640	0
531	20240603	111600	12706395	3640	3640	3640	3640	0
532	20240603	111500	12706395	3640	3640	3640	3640	0
533	20240603	111400	12706395	3640	3640	3640	3640	0
534	20240603	111300	12706395	3640	3640	3640	3640	0
535	20240603	111200	12706395	3640	3640	3640	3640	0
536	20240603	111100	12706395	3640	3640	3640	3640	0
537	20240603	111000	12706395	3640	3640	3640	3640	0
538	20240603	110900	12706395	3640	3640	3640	3640	0
539	20240603	110800	12706395	3640	3640	3640	3640	0
540	20240603	110700	12706395	3640	3640	3640	3640	0
541	20240603	110600	12706395	3640	3640	3640	3640	0
542	20240603	110500	12706395	3640	3640	3640	3640	0
543	20240603	110400	12706395	3640	3640	3640	3640	6
544	20240603	110300	12684555	3625	3625	3625	3625	111
545	20240603	110200	12282180	3640	3640	3640	3640	0
546	20240603	110100	12282180	3640	3640	3640	3640	0
547	20240603	110000	12282180	3640	3625	3640	3625	117
548	20240603	105900	11857965	3625	3625	3625	3625	0
549	20240603	105800	11857965	3625	3625	3625	3625	0
550	20240603	105700	11857965	3625	3625	3625	3625	111
551	20240603	105600	11455590	3625	3625	3625	3625	0
552	20240603	105500	11455590	3625	3625	3625	3625	0
553	20240603	105400	11455590	3625	3625	3625	3625	111
554	20240603	105300	11053215	3625	3625	3625	3625	0
555	20240603	105200	11053215	3625	3625	3625	3625	0
556	20240603	105100	11053215	3625	3625	3625	3625	111
557	20240603	105000	10650840	3640	3640	3640	3640	0
558	20240603	104900	10650840	3640	3640	3640	3640	1
559	20240603	104800	10647200	3625	3625	3625	3625	111
560	20240603	104700	10244825	3640	3640	3640	3640	0
561	20240603	104600	10244825	3640	3640	3640	3640	6
562	20240603	104500	10222985	3625	3625	3625	3625	111
563	20240603	104400	9820610	3640	3640	3640	3640	0
564	20240603	104300	9820610	3640	3640	3640	3640	0
565	20240603	104200	9820610	3640	3625	3640	3625	117
566	20240603	104100	9396395	3640	3640	3640	3640	0
567	20240603	104000	9396395	3640	3640	3640	3640	6
568	20240603	103900	9374555	3625	3625	3625	3625	111
569	20240603	103800	8972180	3640	3640	3640	3640	6
570	20240603	103700	8950340	3640	3640	3640	3640	31
571	20240603	103600	8837500	3640	3625	3640	3625	114
572	20240603	103500	8424220	3640	3640	3640	3640	6
573	20240603	103400	8402380	3640	3640	3640	3640	0
574	20240603	103300	8402380	3640	3640	3640	3640	33
575	20240603	103200	8282260	3640	3640	3640	3640	0
576	20240603	103100	8282260	3640	3640	3640	3640	6
577	20240603	103000	8260420	3640	3640	3640	3640	0
578	20240603	102900	8260420	3640	3640	3640	3640	6
579	20240603	102800	8238580	3640	3640	3640	3640	27
580	20240603	102700	8140300	3640	3640	3640	3640	33
581	20240603	102600	8020180	3640	3640	3640	3640	33
582	20240603	102500	7900060	3640	3640	3640	3640	27
583	20240603	102400	7801780	3640	3640	3640	3640	6
584	20240603	102300	7779940	3640	3640	3640	3640	27
585	20240603	102200	7681660	3640	3640	3640	3640	33
586	20240603	102100	7561540	3640	3640	3640	3640	27
587	20240603	102000	7463260	3640	3640	3640	3640	33
588	20240603	101900	7343140	3640	3640	3640	3640	0
589	20240603	101800	7343140	3640	3640	3640	3640	33
590	20240603	101700	7223020	3640	3640	3640	3640	34
591	20240603	101600	7099260	3640	3640	3640	3640	0
592	20240603	101500	7099260	3640	3640	3640	3640	8
593	20240603	101400	7070140	3640	3640	3640	3640	0
594	20240603	101300	7070140	3640	3640	3640	3640	6
595	20240603	101200	7048300	3640	3640	3640	3640	200
596	20240603	101100	6320300	3625	3640	3640	3625	16
597	20240603	101000	6262210	3625	3625	3625	3625	27
598	20240603	100900	6164335	3640	3625	3640	3625	33
599	20240603	100800	6044620	3640	3640	3640	3640	0
600	20240603	100700	6044620	3640	3630	3640	3625	34
601	20240603	100600	5921165	3630	3640	3640	3630	84
602	20240603	100500	5615675	3625	3625	3625	3625	27
603	20240603	100400	5517800	3640	3625	3640	3625	46
604	20240603	100300	5350765	3640	3640	3640	3640	2
605	20240603	100200	5343485	3625	3640	3640	3625	33
606	20240603	100100	5223770	3625	3625	3625	3625	27
607	20240603	100000	5125895	3640	3625	3640	3625	34
608	20240603	095900	5002555	3625	3630	3630	3625	27
609	20240603	095800	4904675	3640	3640	3640	3640	0
610	20240603	095700	4904675	3640	3640	3640	3640	0
611	20240603	095600	4904675	3640	3640	3640	3640	6
612	20240603	095500	4882835	3640	3640	3640	3640	6
613	20240603	095400	4860995	3640	3640	3640	3640	0
614	20240603	095300	4860995	3640	3640	3640	3640	6
615	20240603	095200	4839155	3640	3640	3640	3640	0
616	20240603	095100	4839155	3640	3640	3640	3640	6
617	20240603	095000	4817315	3640	3640	3640	3640	0
618	20240603	094900	4817315	3640	3640	3640	3640	6
619	20240603	094800	4795475	3640	3640	3640	3640	0
620	20240603	094700	4795475	3640	3640	3640	3640	6
621	20240603	094600	4773635	3640	3640	3640	3640	0
622	20240603	094500	4773635	3640	3640	3640	3640	6
623	20240603	094400	4751795	3625	3640	3640	3625	8
624	20240603	094300	4722705	3640	3640	3640	3640	0
625	20240603	094200	4722705	3640	3640	3640	3640	0
626	20240603	094100	4722705	3640	3640	3640	3640	0
627	20240603	094000	4722705	3640	3640	3640	3640	6
628	20240603	093900	4700865	3640	3640	3640	3640	0
629	20240603	093800	4700865	3640	3640	3640	3640	0
630	20240603	093700	4700865	3640	3640	3640	3640	0
631	20240603	093600	4700865	3640	3640	3640	3640	0
632	20240603	093500	4700865	3640	3640	3640	3640	1
633	20240603	093400	4697225	3640	3640	3640	3640	0
634	20240603	093300	4697225	3640	3640	3640	3640	6
635	20240603	093200	4675385	3640	3640	3640	3640	0
636	20240603	093100	4675385	3640	3640	3640	3640	6
637	20240603	093000	4653545	3625	3625	3625	3625	10
638	20240603	092900	4617295	3640	3640	3640	3640	6
639	20240603	092800	4595455	3640	3640	3640	3640	0
640	20240603	092700	4595455	3640	3640	3640	3640	7
641	20240603	092600	4569975	3640	3640	3640	3640	0
642	20240603	092500	4569975	3640	3625	3640	3625	30
643	20240603	092400	4461120	3645	3645	3645	3645	0
644	20240603	092300	4461120	3645	3645	3645	3645	0
645	20240603	092200	4461120	3645	3645	3645	3645	0
646	20240603	092100	4461120	3645	3645	3645	3645	0
647	20240603	092000	4461120	3645	3645	3645	3645	0
648	20240603	091900	4461120	3645	3645	3645	3645	0
649	20240603	091800	4461120	3645	3645	3645	3645	0
650	20240603	091700	4461120	3645	3645	3645	3645	0
651	20240603	091600	4461120	3645	3645	3645	3645	0
652	20240603	091500	4461120	3645	3645	3645	3645	0
653	20240603	091400	4461120	3645	3645	3645	3645	548
654	20240603	091300	2463660	3645	3645	3645	3645	1
655	20240603	091200	2460015	3645	3645	3645	3645	0
656	20240603	091100	2460015	3645	3645	3645	3645	106
657	20240603	091000	2073645	3645	3645	3645	3645	0
658	20240603	090900	2073645	3645	3645	3645	3645	0
659	20240603	090800	2073645	3645	3645	3645	3645	109
660	20240603	090700	1676340	3645	3645	3645	3645	236
661	20240603	090600	816120	3610	3610	3610	3610	0
662	20240603	090500	816120	3610	3620	3620	3610	225
663	20240603	090400	3660	3660	3660	3660	3660	0
664	20240603	090300	3660	3660	3660	3660	3660	0
665	20240603	090200	3660	3660	3660	3660	3660	0
666	20240603	090100	3660	3660	3660	3660	3660	0
667	20240603	090000	3660	3660	3660	3660	3660	1