KissMeData/096760/min/candle-20240603.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240603	200700	48571550	2930	2930	2930	2930	129
3	20240603	200600	48571550	2930	2930	2930	2930	0
4	20240603	200500	48571550	2930	2930	2930	2930	0
5	20240603	200400	48571550	2930	2930	2930	2930	0
6	20240603	200300	48571550	2930	2930	2930	2930	0
7	20240603	200200	48571550	2930	2930	2930	2930	0
8	20240603	200100	48571550	2930	2930	2930	2930	0
9	20240603	200000	48571550	2930	2930	2930	2930	0
10	20240603	195900	48571550	2930	2930	2930	2930	0
11	20240603	195800	48571550	2930	2930	2930	2930	0
12	20240603	195700	48571550	2930	2930	2930	2930	0
13	20240603	195600	48571550	2930	2930	2930	2930	0
14	20240603	195500	48571550	2930	2930	2930	2930	0
15	20240603	195400	48571550	2930	2930	2930	2930	0
16	20240603	195300	48571550	2930	2930	2930	2930	0
17	20240603	195200	48571550	2930	2930	2930	2930	0
18	20240603	195100	48571550	2930	2930	2930	2930	0
19	20240603	195000	48571550	2930	2930	2930	2930	0
20	20240603	194900	48571550	2930	2930	2930	2930	0
21	20240603	194800	48571550	2930	2930	2930	2930	0
22	20240603	194700	48571550	2930	2930	2930	2930	0
23	20240603	194600	48571550	2930	2930	2930	2930	0
24	20240603	194500	48571550	2930	2930	2930	2930	0
25	20240603	194400	48571550	2930	2930	2930	2930	0
26	20240603	194300	48571550	2930	2930	2930	2930	0
27	20240603	194200	48571550	2930	2930	2930	2930	0
28	20240603	194100	48571550	2930	2930	2930	2930	0
29	20240603	194000	48571550	2930	2930	2930	2930	0
30	20240603	193900	48571550	2930	2930	2930	2930	0
31	20240603	193800	48571550	2930	2930	2930	2930	0
32	20240603	193700	48571550	2930	2930	2930	2930	129
33	20240603	193600	48571550	2930	2930	2930	2930	0
34	20240603	193500	48571550	2930	2930	2930	2930	0
35	20240603	193400	48571550	2930	2930	2930	2930	0
36	20240603	193300	48571550	2930	2930	2930	2930	0
37	20240603	193200	48571550	2930	2930	2930	2930	0
38	20240603	193100	48571550	2930	2930	2930	2930	0
39	20240603	193000	48571550	2930	2930	2930	2930	0
40	20240603	192900	48571550	2930	2930	2930	2930	0
41	20240603	192800	48571550	2930	2930	2930	2930	0
42	20240603	192700	48571550	2930	2930	2930	2930	0
43	20240603	192600	48571550	2930	2930	2930	2930	0
44	20240603	192500	48571550	2930	2930	2930	2930	0
45	20240603	192400	48571550	2930	2930	2930	2930	0
46	20240603	192300	48571550	2930	2930	2930	2930	0
47	20240603	192200	48571550	2930	2930	2930	2930	0
48	20240603	192100	48571550	2930	2930	2930	2930	0
49	20240603	192000	48571550	2930	2930	2930	2930	0
50	20240603	191900	48571550	2930	2930	2930	2930	0
51	20240603	191800	48571550	2930	2930	2930	2930	0
52	20240603	191700	48571550	2930	2930	2930	2930	0
53	20240603	191600	48571550	2930	2930	2930	2930	0
54	20240603	191500	48571550	2930	2930	2930	2930	0
55	20240603	191400	48571550	2930	2930	2930	2930	0
56	20240603	191300	48571550	2930	2930	2930	2930	0
57	20240603	191200	48571550	2930	2930	2930	2930	0
58	20240603	191100	48571550	2930	2930	2930	2930	0
59	20240603	191000	48571550	2930	2930	2930	2930	0
60	20240603	190900	48571550	2930	2930	2930	2930	0
61	20240603	190800	48571550	2930	2930	2930	2930	0
62	20240603	190700	48571550	2930	2930	2930	2930	129
63	20240603	190600	48571550	2930	2930	2930	2930	0
64	20240603	190500	48571550	2930	2930	2930	2930	0
65	20240603	190400	48571550	2930	2930	2930	2930	0
66	20240603	190300	48571550	2930	2930	2930	2930	0
67	20240603	190200	48571550	2930	2930	2930	2930	0
68	20240603	190100	48571550	2930	2930	2930	2930	0
69	20240603	190000	48571550	2930	2930	2930	2930	0
70	20240603	185900	48571550	2930	2930	2930	2930	0
71	20240603	185800	48571550	2930	2930	2930	2930	0
72	20240603	185700	48571550	2930	2930	2930	2930	0
73	20240603	185600	48571550	2930	2930	2930	2930	0
74	20240603	185500	48571550	2930	2930	2930	2930	0
75	20240603	185400	48571550	2930	2930	2930	2930	0
76	20240603	185300	48571550	2930	2930	2930	2930	0
77	20240603	185200	48571550	2930	2930	2930	2930	0
78	20240603	185100	48571550	2930	2930	2930	2930	0
79	20240603	185000	48571550	2930	2930	2930	2930	0
80	20240603	184900	48571550	2930	2930	2930	2930	0
81	20240603	184800	48571550	2930	2930	2930	2930	0
82	20240603	184700	48571550	2930	2930	2930	2930	0
83	20240603	184600	48571550	2930	2930	2930	2930	0
84	20240603	184500	48571550	2930	2930	2930	2930	0
85	20240603	184400	48571550	2930	2930	2930	2930	0
86	20240603	184300	48571550	2930	2930	2930	2930	0
87	20240603	184200	48571550	2930	2930	2930	2930	0
88	20240603	184100	48571550	2930	2930	2930	2930	0
89	20240603	184000	48571550	2930	2930	2930	2930	0
90	20240603	183900	48571550	2930	2930	2930	2930	0
91	20240603	183800	48571550	2930	2930	2930	2930	0
92	20240603	183700	48571550	2930	2930	2930	2930	129
93	20240603	183600	48571550	2930	2930	2930	2930	0
94	20240603	183500	48571550	2930	2930	2930	2930	0
95	20240603	183400	48571550	2930	2930	2930	2930	0
96	20240603	183300	48571550	2930	2930	2930	2930	0
97	20240603	183200	48571550	2930	2930	2930	2930	0
98	20240603	183100	48571550	2930	2930	2930	2930	0
99	20240603	183000	48571550	2930	2930	2930	2930	0
100	20240603	182900	48571550	2930	2930	2930	2930	0
101	20240603	182800	48571550	2930	2930	2930	2930	0
102	20240603	182700	48571550	2930	2930	2930	2930	0
103	20240603	182600	48571550	2930	2930	2930	2930	0
104	20240603	182500	48571550	2930	2930	2930	2930	0
105	20240603	182400	48571550	2930	2930	2930	2930	0
106	20240603	182300	48571550	2930	2930	2930	2930	0
107	20240603	182200	48571550	2930	2930	2930	2930	0
108	20240603	182100	48571550	2930	2930	2930	2930	0
109	20240603	182000	48571550	2930	2930	2930	2930	0
110	20240603	181900	48571550	2930	2930	2930	2930	0
111	20240603	181800	48571550	2930	2930	2930	2930	0
112	20240603	181700	48571550	2930	2930	2930	2930	0
113	20240603	181600	48571550	2930	2930	2930	2930	0
114	20240603	181500	48571550	2930	2930	2930	2930	0
115	20240603	181400	48571550	2930	2930	2930	2930	0
116	20240603	181300	48571550	2930	2930	2930	2930	0
117	20240603	181200	48571550	2930	2930	2930	2930	0
118	20240603	181100	48571550	2930	2930	2930	2930	0
119	20240603	181000	48571550	2930	2930	2930	2930	0
120	20240603	180900	48571550	2930	2930	2930	2930	0
121	20240603	180800	48571550	2930	2930	2930	2930	0
122	20240603	180700	48571550	2930	2930	2930	2930	129
123	20240603	180600	48571550	2930	2930	2930	2930	0
124	20240603	180500	48571550	2930	2930	2930	2930	0
125	20240603	180400	48571550	2930	2930	2930	2930	0
126	20240603	180300	48571550	2930	2930	2930	2930	0
127	20240603	180200	48571550	2930	2930	2930	2930	0
128	20240603	180100	48571550	2930	2930	2930	2930	0
129	20240603	180000	48571550	2930	2930	2930	2930	0
130	20240603	175900	48571550	2930	2930	2930	2930	0
131	20240603	175800	48571550	2930	2930	2930	2930	0
132	20240603	175700	48571550	2930	2930	2930	2930	0
133	20240603	175600	48571550	2930	2930	2930	2930	0
134	20240603	175500	48571550	2930	2930	2930	2930	0
135	20240603	175400	48571550	2930	2930	2930	2930	0
136	20240603	175300	48571550	2930	2930	2930	2930	0
137	20240603	175200	48571550	2930	2930	2930	2930	0
138	20240603	175100	48571550	2930	2930	2930	2930	0
139	20240603	175000	48571550	2930	2930	2930	2930	0
140	20240603	174900	48571550	2930	2930	2930	2930	0
141	20240603	174800	48571550	2930	2930	2930	2930	0
142	20240603	174700	48571550	2930	2930	2930	2930	0
143	20240603	174600	48571550	2930	2930	2930	2930	0
144	20240603	174500	48571550	2930	2930	2930	2930	0
145	20240603	174400	48571550	2930	2930	2930	2930	0
146	20240603	174300	48571550	2930	2930	2930	2930	0
147	20240603	174200	48571550	2930	2930	2930	2930	0
148	20240603	174100	48571550	2930	2930	2930	2930	0
149	20240603	174000	48571550	2930	2930	2930	2930	0
150	20240603	173900	48571550	2930	2930	2930	2930	0
151	20240603	173800	48571550	2930	2930	2930	2930	0
152	20240603	173700	48571550	2930	2930	2930	2930	129
153	20240603	173600	48571550	2930	2930	2930	2930	0
154	20240603	173500	48571550	2930	2930	2930	2930	0
155	20240603	173400	48571550	2930	2930	2930	2930	0
156	20240603	173300	48571550	2930	2930	2930	2930	0
157	20240603	173200	48571550	2930	2930	2930	2930	0
158	20240603	173100	48571550	2930	2930	2930	2930	0
159	20240603	173000	48571550	2930	2930	2930	2930	0
160	20240603	172900	48571550	2930	2930	2930	2930	0
161	20240603	172800	48571550	2930	2930	2930	2930	0
162	20240603	172700	48571550	2930	2930	2930	2930	0
163	20240603	172600	48571550	2930	2930	2930	2930	0
164	20240603	172500	48571550	2930	2930	2930	2930	0
165	20240603	172400	48571550	2930	2930	2930	2930	0
166	20240603	172300	48571550	2930	2930	2930	2930	0
167	20240603	172200	48571550	2930	2930	2930	2930	0
168	20240603	172100	48571550	2930	2930	2930	2930	0
169	20240603	172000	48571550	2930	2930	2930	2930	0
170	20240603	171900	48571550	2930	2930	2930	2930	0
171	20240603	171800	48571550	2930	2930	2930	2930	0
172	20240603	171700	48571550	2930	2930	2930	2930	0
173	20240603	171600	48571550	2930	2930	2930	2930	0
174	20240603	171500	48571550	2930	2930	2930	2930	0
175	20240603	171400	48571550	2930	2930	2930	2930	0
176	20240603	171300	48571550	2930	2930	2930	2930	0
177	20240603	171200	48571550	2930	2930	2930	2930	0
178	20240603	171100	48571550	2930	2930	2930	2930	0
179	20240603	171000	48571550	2930	2930	2930	2930	0
180	20240603	170900	48571550	2930	2930	2930	2930	0
181	20240603	170800	48571550	2930	2930	2930	2930	0
182	20240603	170700	48571550	2930	2930	2930	2930	129
183	20240603	170600	48571550	2930	2930	2930	2930	0
184	20240603	170500	48571550	2930	2930	2930	2930	0
185	20240603	170400	48571550	2930	2930	2930	2930	0
186	20240603	170300	48571550	2930	2930	2930	2930	0
187	20240603	170200	48571550	2930	2930	2930	2930	0
188	20240603	170100	48571550	2930	2930	2930	2930	0
189	20240603	170000	48571550	2930	2930	2930	2930	0
190	20240603	165900	48571550	2930	2930	2930	2930	0
191	20240603	165800	48571550	2930	2930	2930	2930	0
192	20240603	165700	48571550	2930	2930	2930	2930	0
193	20240603	165600	48571550	2930	2930	2930	2930	0
194	20240603	165500	48571550	2930	2930	2930	2930	0
195	20240603	165400	48571550	2930	2930	2930	2930	0
196	20240603	165300	48571550	2930	2930	2930	2930	0
197	20240603	165200	48571550	2930	2930	2930	2930	0
198	20240603	165100	48571550	2930	2930	2930	2930	0
199	20240603	165000	48571550	2930	2930	2930	2930	0
200	20240603	164900	48571550	2930	2930	2930	2930	0
201	20240603	164800	48571550	2930	2930	2930	2930	0
202	20240603	164700	48571550	2930	2930	2930	2930	0
203	20240603	164600	48571550	2930	2930	2930	2930	0
204	20240603	164500	48571550	2930	2930	2930	2930	0
205	20240603	164400	48571550	2930	2930	2930	2930	0
206	20240603	164300	48571550	2930	2930	2930	2930	0
207	20240603	164200	48571550	2930	2930	2930	2930	0
208	20240603	164100	48571550	2930	2930	2930	2930	0
209	20240603	164000	48571550	2930	2930	2930	2930	0
210	20240603	163900	48571550	2930	2930	2930	2930	0
211	20240603	163800	48571550	2930	2930	2930	2930	0
212	20240603	163700	48571550	2930	2930	2930	2930	129
213	20240603	163600	48571550	2930	2930	2930	2930	0
214	20240603	163500	48571550	2930	2930	2930	2930	0
215	20240603	163400	48571550	2930	2930	2930	2930	0
216	20240603	163300	48571550	2930	2930	2930	2930	0
217	20240603	163200	48571550	2930	2930	2930	2930	0
218	20240603	163100	48571550	2930	2930	2930	2930	0
219	20240603	163000	48571550	2930	2930	2930	2930	0
220	20240603	162900	48571550	2930	2930	2930	2930	0
221	20240603	162800	48571550	2930	2930	2930	2930	0
222	20240603	162700	48571550	2930	2930	2930	2930	0
223	20240603	162600	48571550	2930	2930	2930	2930	0
224	20240603	162500	48571550	2930	2930	2930	2930	0
225	20240603	162400	48571550	2930	2930	2930	2930	0
226	20240603	162300	48571550	2930	2930	2930	2930	0
227	20240603	162200	48571550	2930	2930	2930	2930	0
228	20240603	162100	48571550	2930	2930	2930	2930	0
229	20240603	162000	48571550	2930	2930	2930	2930	0
230	20240603	161900	48571550	2930	2930	2930	2930	0
231	20240603	161800	48571550	2930	2930	2930	2930	0
232	20240603	161700	48571550	2930	2930	2930	2930	0
233	20240603	161600	48571550	2930	2930	2930	2930	0
234	20240603	161500	48571550	2930	2930	2930	2930	0
235	20240603	161400	48571550	2930	2930	2930	2930	0
236	20240603	161300	48571550	2930	2930	2930	2930	0
237	20240603	161200	48571550	2930	2930	2930	2930	0
238	20240603	161100	48571550	2930	2930	2930	2930	0
239	20240603	161000	48571550	2930	2930	2930	2930	0
240	20240603	160900	48571550	2930	2930	2930	2930	0
241	20240603	160800	48571550	2930	2930	2930	2930	0
242	20240603	160700	48571550	2930	2930	2930	2930	129
243	20240603	160600	48571550	2930	2930	2930	2930	0
244	20240603	160500	48571550	2930	2930	2930	2930	0
245	20240603	160400	48571550	2930	2930	2930	2930	0
246	20240603	160300	48571550	2930	2930	2930	2930	0
247	20240603	160200	48571550	2930	2930	2930	2930	0
248	20240603	160100	48571550	2930	2930	2930	2930	0
249	20240603	160000	48571550	2930	2930	2930	2930	0
250	20240603	155900	48571550	2930	2930	2930	2930	0
251	20240603	155800	48571550	2930	2930	2930	2930	0
252	20240603	155700	48571550	2930	2930	2930	2930	0
253	20240603	155600	48571550	2930	2930	2930	2930	0
254	20240603	155500	48571550	2930	2930	2930	2930	0
255	20240603	155400	48571550	2930	2930	2930	2930	0
256	20240603	155300	48571550	2930	2930	2930	2930	0
257	20240603	155200	48571550	2930	2930	2930	2930	0
258	20240603	155100	48571550	2930	2930	2930	2930	0
259	20240603	155000	48571550	2930	2930	2930	2930	0
260	20240603	154900	48571550	2930	2930	2930	2930	0
261	20240603	154800	48571550	2930	2930	2930	2930	0
262	20240603	154700	48571550	2930	2930	2930	2930	0
263	20240603	154600	48571550	2930	2930	2930	2930	0
264	20240603	154500	48571550	2930	2930	2930	2930	0
265	20240603	154400	48571550	2930	2930	2930	2930	0
266	20240603	154300	48571550	2930	2930	2930	2930	0
267	20240603	154200	48571550	2930	2930	2930	2930	0
268	20240603	154100	48571550	2930	2930	2930	2930	0
269	20240603	154000	48571550	2930	2930	2930	2930	0
270	20240603	153900	48571550	2930	2930	2930	2930	0
271	20240603	153800	48571550	2930	2930	2930	2930	0
272	20240603	153700	48571550	2930	2930	2930	2930	129
273	20240603	153600	48571550	2930	2930	2930	2930	0
274	20240603	153500	48571550	2930	2930	2930	2930	0
275	20240603	153400	48571550	2930	2930	2930	2930	0
276	20240603	153300	48571550	2930	2930	2930	2930	0
277	20240603	153200	48571550	2930	2930	2930	2930	0
278	20240603	153100	48571550	2930	2930	2930	2930	0
279	20240603	153000	48571550	2930	2930	2930	2930	129
280	20240603	152900	48193580	2925	2925	2925	2925	0
281	20240603	152800	48193580	2925	2925	2925	2925	0
282	20240603	152700	48193580	2925	2925	2925	2925	0
283	20240603	152600	48193580	2925	2925	2925	2925	0
284	20240603	152500	48193580	2925	2925	2925	2925	0
285	20240603	152400	48193580	2925	2925	2925	2925	0
286	20240603	152300	48193580	2925	2925	2925	2925	0
287	20240603	152200	48193580	2925	2925	2925	2925	0
288	20240603	152100	48193580	2925	2925	2925	2925	0
289	20240603	152000	48193580	2925	2925	2925	2925	0
290	20240603	151900	48193580	2925	2920	2925	2920	30
291	20240603	151800	48105975	2925	2925	2925	2925	2
292	20240603	151700	48100125	2925	2925	2925	2925	0
293	20240603	151600	48100125	2925	2925	2925	2925	0
294	20240603	151500	48100125	2925	2920	2925	2920	56
295	20240603	151400	47936595	2925	2920	2925	2920	6
296	20240603	151300	47919065	2925	2920	2925	2920	10
297	20240603	151200	47889850	2925	2920	2925	2920	7
298	20240603	151100	47869395	2925	2925	2925	2920	11
299	20240603	151000	47837255	2925	2925	2925	2920	8
300	20240603	150900	47813875	2920	2920	2920	2920	7
301	20240603	150800	47793435	2920	2920	2920	2920	27
302	20240603	150700	47714595	2920	2920	2920	2920	4
303	20240603	150600	47702915	2920	2920	2920	2920	7
304	20240603	150500	47682475	2920	2920	2920	2920	5
305	20240603	150400	47667875	2920	2920	2920	2920	6
306	20240603	150300	47650355	2920	2920	2920	2920	7
307	20240603	150200	47629915	2920	2920	2920	2920	5
308	20240603	150100	47615315	2920	2920	2920	2920	6
309	20240603	150000	47597795	2920	2920	2920	2920	5
310	20240603	145900	47583195	2920	2920	2920	2920	7
311	20240603	145800	47562755	2920	2920	2920	2920	6
312	20240603	145700	47545235	2920	2920	2920	2920	5
313	20240603	145600	47530635	2920	2920	2920	2920	7
314	20240603	145500	47510195	2925	2925	2925	2925	0
315	20240603	145400	47510195	2925	2925	2925	2925	1
316	20240603	145300	47507270	2925	2925	2925	2925	0
317	20240603	145200	47507270	2925	2925	2925	2925	17
318	20240603	145100	47457545	2925	2925	2925	2925	1
319	20240603	145000	47454620	2925	2925	2925	2925	0
320	20240603	144900	47454620	2925	2925	2925	2925	0
321	20240603	144800	47454620	2925	2925	2925	2925	117
322	20240603	144700	47112395	2925	2925	2925	2925	0
323	20240603	144600	47112395	2925	2925	2925	2925	0
324	20240603	144500	47112395	2925	2925	2925	2925	0
325	20240603	144400	47112395	2925	2925	2925	2925	0
326	20240603	144300	47112395	2925	2925	2925	2925	0
327	20240603	144200	47112395	2925	2925	2925	2925	0
328	20240603	144100	47112395	2925	2925	2925	2925	0
329	20240603	144000	47112395	2925	2925	2925	2925	0
330	20240603	143900	47112395	2925	2925	2925	2925	0
331	20240603	143800	47112395	2925	2925	2925	2925	0
332	20240603	143700	47112395	2925	2925	2925	2925	0
333	20240603	143600	47112395	2925	2925	2925	2925	0
334	20240603	143500	47112395	2925	2925	2925	2925	0
335	20240603	143400	47112395	2925	2925	2925	2925	0
336	20240603	143300	47112395	2925	2925	2925	2925	0
337	20240603	143200	47112395	2925	2925	2925	2925	0
338	20240603	143100	47112395	2925	2925	2925	2925	0
339	20240603	143000	47112395	2925	2925	2925	2925	0
340	20240603	142900	47112395	2925	2925	2925	2925	44
341	20240603	142800	46983695	2925	2925	2925	2925	0
342	20240603	142700	46983695	2925	2925	2925	2925	0
343	20240603	142600	46983695	2925	2925	2925	2925	0
344	20240603	142500	46983695	2925	2925	2925	2925	0
345	20240603	142400	46983695	2925	2925	2925	2925	0
346	20240603	142300	46983695	2925	2925	2925	2925	0
347	20240603	142200	46983695	2925	2925	2925	2925	0
348	20240603	142100	46983695	2925	2925	2925	2925	0
349	20240603	142000	46983695	2925	2925	2925	2925	0
350	20240603	141900	46983695	2925	2925	2925	2925	0
351	20240603	141800	46983695	2925	2925	2925	2925	0
352	20240603	141700	46983695	2925	2925	2925	2925	0
353	20240603	141600	46983695	2925	2925	2925	2925	0
354	20240603	141500	46983695	2925	2925	2925	2925	0
355	20240603	141400	46983695	2925	2925	2925	2925	0
356	20240603	141300	46983695	2925	2925	2925	2925	4
357	20240603	141200	46971995	2930	2930	2930	2930	12
358	20240603	141100	46936835	2935	2935	2935	2935	0
359	20240603	141000	46936835	2935	2935	2935	2935	0
360	20240603	140900	46936835	2935	2935	2935	2935	0
361	20240603	140800	46936835	2935	2935	2935	2935	0
362	20240603	140700	46936835	2935	2935	2935	2935	0
363	20240603	140600	46936835	2935	2935	2935	2935	0
364	20240603	140500	46936835	2935	2935	2935	2935	0
365	20240603	140400	46936835	2935	2935	2935	2935	0
366	20240603	140300	46936835	2935	2935	2935	2935	0
367	20240603	140200	46936835	2935	2935	2935	2935	0
368	20240603	140100	46936835	2935	2935	2935	2935	0
369	20240603	140000	46936835	2935	2935	2935	2935	0
370	20240603	135900	46936835	2935	2935	2935	2935	0
371	20240603	135800	46936835	2935	2935	2935	2935	0
372	20240603	135700	46936835	2935	2935	2935	2935	0
373	20240603	135600	46936835	2935	2935	2935	2935	0
374	20240603	135500	46936835	2935	2935	2935	2935	0
375	20240603	135400	46936835	2935	2935	2935	2935	0
376	20240603	135300	46936835	2935	2935	2935	2935	0
377	20240603	135200	46936835	2935	2935	2935	2935	0
378	20240603	135100	46936835	2935	2935	2935	2935	340
379	20240603	135000	45938935	2940	2940	2940	2940	0
380	20240603	134900	45938935	2940	2940	2940	2940	0
381	20240603	134800	45938935	2940	2940	2940	2940	0
382	20240603	134700	45938935	2940	2940	2940	2940	1
383	20240603	134600	45935995	2940	2940	2940	2940	1
384	20240603	134500	45933055	2940	2940	2940	2940	0
385	20240603	134400	45933055	2940	2940	2940	2940	0
386	20240603	134300	45933055	2940	2940	2940	2940	0
387	20240603	134200	45933055	2940	2940	2940	2940	0
388	20240603	134100	45933055	2940	2940	2940	2940	1
389	20240603	134000	45930115	2940	2940	2940	2940	0
390	20240603	133900	45930115	2940	2940	2940	2940	0
391	20240603	133800	45930115	2940	2940	2940	2940	0
392	20240603	133700	45930115	2940	2940	2940	2940	0
393	20240603	133600	45930115	2940	2940	2940	2940	2
394	20240603	133500	45924235	2945	2945	2945	2945	0
395	20240603	133400	45924235	2945	2945	2945	2945	0
396	20240603	133300	45924235	2945	2945	2945	2945	0
397	20240603	133200	45924235	2945	2945	2945	2945	0
398	20240603	133100	45924235	2945	2930	2945	2930	363
399	20240603	133000	44860545	2925	2925	2925	2925	0
400	20240603	132900	44860545	2925	2925	2925	2925	0
401	20240603	132800	44860545	2925	2925	2925	2925	0
402	20240603	132700	44860545	2925	2925	2925	2925	0
403	20240603	132600	44860545	2925	2925	2925	2925	0
404	20240603	132500	44860545	2925	2925	2925	2925	0
405	20240603	132400	44860545	2925	2925	2925	2925	0
406	20240603	132300	44860545	2925	2925	2925	2925	0
407	20240603	132200	44860545	2925	2925	2925	2925	0
408	20240603	132100	44860545	2925	2925	2925	2925	15
409	20240603	132000	44816670	2935	2935	2935	2935	0
410	20240603	131900	44816670	2935	2935	2935	2935	0
411	20240603	131800	44816670	2935	2935	2935	2935	0
412	20240603	131700	44816670	2935	2935	2935	2935	1
413	20240603	131600	44813735	2935	2935	2935	2935	0
414	20240603	131500	44813735	2935	2935	2935	2935	0
415	20240603	131400	44813735	2935	2935	2935	2935	0
416	20240603	131300	44813735	2935	2935	2935	2935	0
417	20240603	131200	44813735	2935	2935	2935	2935	0
418	20240603	131100	44813735	2935	2935	2935	2935	0
419	20240603	131000	44813735	2935	2935	2935	2935	0
420	20240603	130900	44813735	2935	2935	2935	2935	0
421	20240603	130800	44813735	2935	2935	2935	2935	0
422	20240603	130700	44813735	2935	2935	2935	2935	0
423	20240603	130600	44813735	2935	2935	2935	2935	0
424	20240603	130500	44813735	2935	2935	2935	2935	0
425	20240603	130400	44813735	2935	2935	2935	2935	0
426	20240603	130300	44813735	2935	2935	2935	2935	2
427	20240603	130200	44807865	2935	2935	2935	2935	1
428	20240603	130100	44804930	2935	2935	2935	2935	0
429	20240603	130000	44804930	2935	2935	2935	2935	0
430	20240603	125900	44804930	2935	2935	2935	2935	0
431	20240603	125800	44804930	2935	2935	2935	2935	1
432	20240603	125700	44801995	2955	2955	2955	2955	0
433	20240603	125600	44801995	2955	2955	2955	2955	0
434	20240603	125500	44801995	2955	2955	2955	2955	0
435	20240603	125400	44801995	2955	2930	2955	2930	28
436	20240603	125300	44719505	2925	2925	2925	2925	0
437	20240603	125200	44719505	2925	2925	2925	2925	196
438	20240603	125100	44146205	2920	2920	2920	2920	1
439	20240603	125000	44143285	2920	2920	2920	2920	1
440	20240603	124900	44140365	2925	2925	2925	2925	1
441	20240603	124800	44137440	2920	2920	2920	2920	64
442	20240603	124700	43950560	2920	2920	2920	2920	1
443	20240603	124600	43947640	2925	2925	2925	2925	1000
444	20240603	124500	41022640	2920	2920	2920	2920	0
445	20240603	124400	41022640	2920	2920	2920	2920	1
446	20240603	124300	41019720	2920	2920	2920	2920	0
447	20240603	124200	41019720	2920	2925	2925	2920	15
448	20240603	124100	40975915	2925	2925	2925	2925	0
449	20240603	124000	40975915	2925	2925	2925	2925	0
450	20240603	123900	40975915	2925	2925	2925	2925	9
451	20240603	123800	40949590	2925	2925	2925	2925	1
452	20240603	123700	40946665	2920	2920	2920	2920	0
453	20240603	123600	40946665	2920	2920	2920	2920	0
454	20240603	123500	40946665	2920	2920	2920	2920	0
455	20240603	123400	40946665	2920	2920	2920	2920	0
456	20240603	123300	40946665	2920	2920	2920	2920	1
457	20240603	123200	40943745	2920	2920	2920	2920	0
458	20240603	123100	40943745	2920	2920	2920	2920	1
459	20240603	123000	40940825	2920	2920	2920	2920	1
460	20240603	122900	40937905	2920	2920	2920	2920	0
461	20240603	122800	40937905	2920	2920	2920	2920	1
462	20240603	122700	40934985	2920	2920	2920	2920	0
463	20240603	122600	40934985	2920	2920	2920	2920	0
464	20240603	122500	40934985	2920	2920	2920	2920	0
465	20240603	122400	40934985	2920	2920	2920	2920	0
466	20240603	122300	40934985	2920	2920	2920	2920	1
467	20240603	122200	40932065	2925	2920	2925	2920	2
468	20240603	122100	40926220	2920	2920	2920	2920	0
469	20240603	122000	40926220	2920	2920	2920	2920	1
470	20240603	121900	40923300	2925	2925	2925	2925	0
471	20240603	121800	40923300	2925	2925	2925	2925	9
472	20240603	121700	40896975	2920	2920	2920	2920	0
473	20240603	121600	40896975	2920	2920	2920	2920	0
474	20240603	121500	40896975	2920	2920	2920	2920	0
475	20240603	121400	40896975	2920	2920	2920	2920	0
476	20240603	121300	40896975	2920	2920	2920	2920	1
477	20240603	121200	40894055	2920	2920	2920	2920	0
478	20240603	121100	40894055	2920	2920	2920	2920	1
479	20240603	121000	40891135	2925	2925	2925	2925	0
480	20240603	120900	40891135	2925	2925	2925	2925	0
481	20240603	120800	40891135	2925	2925	2925	2925	0
482	20240603	120700	40891135	2925	2925	2925	2925	0
483	20240603	120600	40891135	2925	2925	2925	2925	0
484	20240603	120500	40891135	2925	2925	2925	2925	4
485	20240603	120400	40879435	2920	2920	2920	2920	0
486	20240603	120300	40879435	2920	2920	2920	2920	2
487	20240603	120200	40873595	2925	2925	2925	2925	0
488	20240603	120100	40873595	2925	2925	2925	2925	0
489	20240603	120000	40873595	2925	2925	2925	2925	0
490	20240603	115900	40873595	2925	2925	2925	2925	0
491	20240603	115800	40873595	2925	2925	2925	2925	65
492	20240603	115700	40683470	2925	2925	2925	2925	0
493	20240603	115600	40683470	2925	2925	2925	2925	0
494	20240603	115500	40683470	2925	2925	2925	2925	0
495	20240603	115400	40683470	2925	2925	2925	2925	1
496	20240603	115300	40680545	2925	2920	2925	2920	2
497	20240603	115200	40674700	2920	2920	2920	2920	0
498	20240603	115100	40674700	2920	2920	2920	2920	0
499	20240603	115000	40674700	2920	2920	2920	2920	1
500	20240603	114900	40671780	2925	2920	2925	2920	4
501	20240603	114800	40660095	2925	2925	2925	2925	0
502	20240603	114700	40660095	2925	2925	2925	2925	0
503	20240603	114600	40660095	2925	2925	2925	2925	1
504	20240603	114500	40657170	2920	2920	2920	2920	0
505	20240603	114400	40657170	2920	2920	2920	2920	0
506	20240603	114300	40657170	2920	2920	2920	2920	0
507	20240603	114200	40657170	2920	2920	2920	2920	0
508	20240603	114100	40657170	2920	2920	2920	2920	0
509	20240603	114000	40657170	2920	2920	2920	2920	0
510	20240603	113900	40657170	2920	2920	2920	2920	256
511	20240603	113800	39909650	2920	2920	2920	2920	0
512	20240603	113700	39909650	2920	2920	2920	2920	1
513	20240603	113600	39906730	2925	2925	2925	2925	0
514	20240603	113500	39906730	2925	2925	2925	2925	0
515	20240603	113400	39906730	2925	2925	2925	2925	0
516	20240603	113300	39906730	2925	2920	2925	2920	2
517	20240603	113200	39900885	2920	2920	2920	2920	0
518	20240603	113100	39900885	2920	2920	2920	2920	0
519	20240603	113000	39900885	2920	2920	2920	2920	0
520	20240603	112900	39900885	2920	2920	2920	2920	0
521	20240603	112800	39900885	2920	2920	2920	2920	0
522	20240603	112700	39900885	2920	2920	2920	2920	0
523	20240603	112600	39900885	2920	2920	2920	2920	100
524	20240603	112500	39608885	2920	2920	2920	2920	0
525	20240603	112400	39608885	2920	2920	2920	2920	0
526	20240603	112300	39608885	2920	2920	2920	2920	1
527	20240603	112200	39605965	2920	2920	2920	2920	1
528	20240603	112100	39603045	2920	2920	2920	2920	1
529	20240603	112000	39600125	2925	2930	2930	2925	75
530	20240603	111900	39380380	2920	2920	2920	2920	0
531	20240603	111800	39380380	2920	2920	2920	2920	0
532	20240603	111700	39380380	2920	2920	2920	2920	0
533	20240603	111600	39380380	2920	2920	2920	2920	0
534	20240603	111500	39380380	2920	2925	2925	2920	446
535	20240603	111400	38076855	2930	2930	2930	2930	0
536	20240603	111300	38076855	2930	2930	2930	2930	0
537	20240603	111200	38076855	2930	2930	2930	2930	0
538	20240603	111100	38076855	2930	2930	2930	2930	70
539	20240603	111000	37871755	2930	2930	2930	2930	1
540	20240603	110900	37868825	2925	2925	2925	2925	0
541	20240603	110800	37868825	2925	2925	2925	2925	1
542	20240603	110700	37865900	2925	2925	2925	2925	1
543	20240603	110600	37862975	2925	2925	2925	2925	0
544	20240603	110500	37862975	2925	2925	2925	2925	0
545	20240603	110400	37862975	2925	2925	2925	2925	1
546	20240603	110300	37860050	2925	2930	2930	2925	3
547	20240603	110200	37851265	2925	2925	2925	2925	0
548	20240603	110100	37851265	2925	2925	2925	2925	1
549	20240603	110000	37848340	2930	2930	2930	2930	2
550	20240603	105900	37842480	2925	2925	2925	2925	0
551	20240603	105800	37842480	2925	2925	2925	2925	0
552	20240603	105700	37842480	2925	2925	2925	2925	169
553	20240603	105600	37348155	2925	2925	2925	2925	0
554	20240603	105500	37348155	2925	2925	2925	2925	1
555	20240603	105400	37345230	2925	2925	2925	2925	0
556	20240603	105300	37345230	2925	2925	2925	2925	1
557	20240603	105200	37342305	2925	2925	2925	2925	1
558	20240603	105100	37339380	2940	2940	2940	2940	0
559	20240603	105000	37339380	2940	2940	2940	2940	338
560	20240603	104900	36345660	2940	2940	2940	2940	0
561	20240603	104800	36345660	2940	2940	2940	2940	478
562	20240603	104700	34940340	2955	2955	2955	2955	0
563	20240603	104600	34940340	2955	2955	2955	2955	1
564	20240603	104500	34937385	2940	2940	2940	2940	0
565	20240603	104400	34937385	2940	2940	2940	2940	235
566	20240603	104300	34246485	2940	2940	2940	2940	0
567	20240603	104200	34246485	2940	2940	2940	2940	1
568	20240603	104100	34243545	2935	2950	2950	2935	1878
569	20240603	104000	28717230	2950	2935	2950	2935	500
570	20240603	103900	27248740	2925	2925	2925	2925	0
571	20240603	103800	27248740	2925	2925	2925	2925	355
572	20240603	103700	26210365	2925	2925	2925	2925	653
573	20240603	103600	24300340	2925	2925	2925	2925	144
574	20240603	103500	23879140	2925	2925	2925	2925	0
575	20240603	103400	23879140	2925	2935	2935	2925	167
576	20240603	103300	23389135	2935	2935	2935	2935	2
577	20240603	103200	23383265	2940	2940	2940	2940	0
578	20240603	103100	23383265	2940	2940	2940	2940	0
579	20240603	103000	23383265	2940	2940	2940	2940	0
580	20240603	102900	23383265	2940	2940	2940	2940	0
581	20240603	102800	23383265	2940	2940	2940	2940	0
582	20240603	102700	23383265	2940	2940	2940	2940	0
583	20240603	102600	23383265	2940	2940	2940	2940	0
584	20240603	102500	23383265	2940	2940	2940	2940	0
585	20240603	102400	23383265	2940	2940	2940	2940	0
586	20240603	102300	23383265	2940	2940	2940	2940	1
587	20240603	102200	23380325	2935	2935	2935	2935	0
588	20240603	102100	23380325	2935	2935	2935	2935	1
589	20240603	102000	23377390	2935	2935	2935	2935	1
590	20240603	101900	23374455	2935	2935	2935	2935	0
591	20240603	101800	23374455	2935	2940	2940	2935	80
592	20240603	101700	23139650	2940	2940	2940	2940	0
593	20240603	101600	23139650	2940	2940	2940	2940	113
594	20240603	101500	22807430	2945	2950	2950	2945	7
595	20240603	101400	22786800	2950	2950	2950	2950	0
596	20240603	101300	22786800	2950	2955	2955	2950	1244
597	20240603	101200	19110785	2955	2955	2955	2955	1
598	20240603	101100	19107830	2960	2960	2960	2960	1
599	20240603	101000	19104870	2960	2960	2960	2960	31
600	20240603	100900	19013110	2960	2960	2960	2960	0
601	20240603	100800	19013110	2960	2960	2960	2960	0
602	20240603	100700	19013110	2960	2960	2960	2955	3
603	20240603	100600	19004235	2960	2960	2960	2960	0
604	20240603	100500	19004235	2960	2960	2960	2960	0
605	20240603	100400	19004235	2960	2960	2960	2960	3
606	20240603	100300	18995355	2955	2955	2955	2955	2
607	20240603	100200	18989445	2955	2955	2955	2955	0
608	20240603	100100	18989445	2955	2955	2955	2955	0
609	20240603	100000	18989445	2955	2960	2960	2955	120
610	20240603	095900	18634250	2960	2960	2960	2960	500
611	20240603	095800	17154250	2965	2965	2965	2965	0
612	20240603	095700	17154250	2965	2965	2965	2965	0
613	20240603	095600	17154250	2965	2965	2965	2965	0
614	20240603	095500	17154250	2965	2965	2965	2965	101
615	20240603	095400	16854785	2965	2965	2965	2965	0
616	20240603	095300	16854785	2965	2965	2965	2965	400
617	20240603	095200	15668785	2960	2960	2960	2960	0
618	20240603	095100	15668785	2960	2960	2960	2960	129
619	20240603	095000	15286945	2965	2965	2965	2965	100
620	20240603	094900	14990445	2965	2965	2965	2965	1
621	20240603	094800	14987480	2965	2965	2965	2965	199
622	20240603	094700	14397445	2970	2970	2970	2970	4
623	20240603	094600	14385565	2970	2965	2970	2965	587
624	20240603	094500	12643125	2970	2970	2970	2970	6
625	20240603	094400	12625305	2965	2965	2965	2965	0
626	20240603	094300	12625305	2965	2970	2970	2965	2
627	20240603	094200	12619370	2970	2970	2970	2970	0
628	20240603	094100	12619370	2970	2970	2970	2970	440
629	20240603	094000	11312570	2970	2965	2970	2965	306
630	20240603	093900	10405265	2960	2960	2960	2960	0
631	20240603	093800	10405265	2960	2960	2960	2960	100
632	20240603	093700	10109265	2960	2960	2960	2960	0
633	20240603	093600	10109265	2960	2960	2960	2960	205
634	20240603	093500	9502465	2960	2960	2960	2960	1
635	20240603	093400	9499505	2955	2955	2955	2955	521
636	20240603	093300	7959950	2950	2950	2950	2950	1
637	20240603	093200	7957000	2950	2950	2950	2950	1
638	20240603	093100	7954050	2955	2955	2955	2955	27
639	20240603	093000	7874265	2950	2950	2950	2950	334
640	20240603	092900	6888965	2945	2945	2945	2945	0
641	20240603	092800	6888965	2945	2945	2945	2945	0
642	20240603	092700	6888965	2945	2945	2945	2945	400
643	20240603	092600	5710965	2945	2945	2945	2945	0
644	20240603	092500	5710965	2945	2945	2945	2945	0
645	20240603	092400	5710965	2945	2945	2945	2945	501
646	20240603	092300	4235520	2945	2950	2950	2945	349
647	20240603	092200	3207695	2945	2945	2945	2945	212
648	20240603	092100	2583355	2930	2930	2930	2930	0
649	20240603	092000	2583355	2930	2930	2930	2930	670
650	20240603	091900	620255	2925	2925	2925	2925	0
651	20240603	091800	620255	2925	2925	2925	2925	0
652	20240603	091700	620255	2925	2925	2925	2925	0
653	20240603	091600	620255	2925	2925	2925	2925	0
654	20240603	091500	620255	2925	2925	2925	2925	0
655	20240603	091400	620255	2925	2925	2925	2925	11
656	20240603	091300	588080	2915	2915	2930	2915	43
657	20240603	091200	462720	2930	2930	2930	2930	1
658	20240603	091100	459790	2915	2915	2915	2915	1
659	20240603	091000	456875	2915	2915	2915	2915	1
660	20240603	090900	453960	2910	2910	2910	2910	0
661	20240603	090800	453960	2910	2910	2910	2910	1
662	20240603	090700	451050	2910	2910	2910	2910	0
663	20240603	090600	451050	2910	2910	2910	2910	0
664	20240603	090500	451050	2910	2910	2910	2910	0
665	20240603	090400	451050	2910	2910	2910	2910	0
666	20240603	090300	451050	2910	2910	2910	2910	0
667	20240603	090200	451050	2910	2910	2910	2910	0
668	20240603	090100	451050	2910	2910	2910	2910	125
669	20240603	090000	87300	2910	2910	2910	2910	30