KissMeData/039740/min/candle-20240603.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240603	192500	155274325	2985	2985	2985	2985	489
3	20240603	192400	155274325	2985	2985	2985	2985	0
4	20240603	192300	155274325	2985	2985	2985	2985	0
5	20240603	192200	155274325	2985	2985	2985	2985	0
6	20240603	192100	155274325	2985	2985	2985	2985	0
7	20240603	192000	155274325	2985	2985	2985	2985	0
8	20240603	191900	155274325	2985	2985	2985	2985	0
9	20240603	191800	155274325	2985	2985	2985	2985	0
10	20240603	191700	155274325	2985	2985	2985	2985	0
11	20240603	191600	155274325	2985	2985	2985	2985	0
12	20240603	191500	155274325	2985	2985	2985	2985	0
13	20240603	191400	155274325	2985	2985	2985	2985	0
14	20240603	191300	155274325	2985	2985	2985	2985	0
15	20240603	191200	155274325	2985	2985	2985	2985	0
16	20240603	191100	155274325	2985	2985	2985	2985	0
17	20240603	191000	155274325	2985	2985	2985	2985	0
18	20240603	190900	155274325	2985	2985	2985	2985	0
19	20240603	190800	155274325	2985	2985	2985	2985	0
20	20240603	190700	155274325	2985	2985	2985	2985	0
21	20240603	190600	155274325	2985	2985	2985	2985	0
22	20240603	190500	155274325	2985	2985	2985	2985	0
23	20240603	190400	155274325	2985	2985	2985	2985	0
24	20240603	190300	155274325	2985	2985	2985	2985	0
25	20240603	190200	155274325	2985	2985	2985	2985	0
26	20240603	190100	155274325	2985	2985	2985	2985	0
27	20240603	190000	155274325	2985	2985	2985	2985	0
28	20240603	185900	155274325	2985	2985	2985	2985	0
29	20240603	185800	155274325	2985	2985	2985	2985	0
30	20240603	185700	155274325	2985	2985	2985	2985	0
31	20240603	185600	155274325	2985	2985	2985	2985	0
32	20240603	185500	155274325	2985	2985	2985	2985	489
33	20240603	185400	155274325	2985	2985	2985	2985	0
34	20240603	185300	155274325	2985	2985	2985	2985	0
35	20240603	185200	155274325	2985	2985	2985	2985	0
36	20240603	185100	155274325	2985	2985	2985	2985	0
37	20240603	185000	155274325	2985	2985	2985	2985	0
38	20240603	184900	155274325	2985	2985	2985	2985	0
39	20240603	184800	155274325	2985	2985	2985	2985	0
40	20240603	184700	155274325	2985	2985	2985	2985	0
41	20240603	184600	155274325	2985	2985	2985	2985	0
42	20240603	184500	155274325	2985	2985	2985	2985	0
43	20240603	184400	155274325	2985	2985	2985	2985	0
44	20240603	184300	155274325	2985	2985	2985	2985	0
45	20240603	184200	155274325	2985	2985	2985	2985	0
46	20240603	184100	155274325	2985	2985	2985	2985	0
47	20240603	184000	155274325	2985	2985	2985	2985	0
48	20240603	183900	155274325	2985	2985	2985	2985	0
49	20240603	183800	155274325	2985	2985	2985	2985	0
50	20240603	183700	155274325	2985	2985	2985	2985	0
51	20240603	183600	155274325	2985	2985	2985	2985	0
52	20240603	183500	155274325	2985	2985	2985	2985	0
53	20240603	183400	155274325	2985	2985	2985	2985	0
54	20240603	183300	155274325	2985	2985	2985	2985	0
55	20240603	183200	155274325	2985	2985	2985	2985	0
56	20240603	183100	155274325	2985	2985	2985	2985	0
57	20240603	183000	155274325	2985	2985	2985	2985	0
58	20240603	182900	155274325	2985	2985	2985	2985	0
59	20240603	182800	155274325	2985	2985	2985	2985	0
60	20240603	182700	155274325	2985	2985	2985	2985	0
61	20240603	182600	155274325	2985	2985	2985	2985	0
62	20240603	182500	155274325	2985	2985	2985	2985	489
63	20240603	182400	155274325	2985	2985	2985	2985	0
64	20240603	182300	155274325	2985	2985	2985	2985	0
65	20240603	182200	155274325	2985	2985	2985	2985	0
66	20240603	182100	155274325	2985	2985	2985	2985	0
67	20240603	182000	155274325	2985	2985	2985	2985	0
68	20240603	181900	155274325	2985	2985	2985	2985	0
69	20240603	181800	155274325	2985	2985	2985	2985	0
70	20240603	181700	155274325	2985	2985	2985	2985	0
71	20240603	181600	155274325	2985	2985	2985	2985	0
72	20240603	181500	155274325	2985	2985	2985	2985	0
73	20240603	181400	155274325	2985	2985	2985	2985	0
74	20240603	181300	155274325	2985	2985	2985	2985	0
75	20240603	181200	155274325	2985	2985	2985	2985	0
76	20240603	181100	155274325	2985	2985	2985	2985	0
77	20240603	181000	155274325	2985	2985	2985	2985	0
78	20240603	180900	155274325	2985	2985	2985	2985	0
79	20240603	180800	155274325	2985	2985	2985	2985	0
80	20240603	180700	155274325	2985	2985	2985	2985	0
81	20240603	180600	155274325	2985	2985	2985	2985	0
82	20240603	180500	155274325	2985	2985	2985	2985	0
83	20240603	180400	155274325	2985	2985	2985	2985	0
84	20240603	180300	155274325	2985	2985	2985	2985	0
85	20240603	180200	155274325	2985	2985	2985	2985	0
86	20240603	180100	155274325	2985	2985	2985	2985	0
87	20240603	180000	155274325	2985	2985	2985	2985	0
88	20240603	175900	155274325	2985	2985	2985	2985	0
89	20240603	175800	155274325	2985	2985	2985	2985	0
90	20240603	175700	155274325	2985	2985	2985	2985	0
91	20240603	175600	155274325	2985	2985	2985	2985	0
92	20240603	175500	155274325	2985	2985	2985	2985	489
93	20240603	175400	155274325	2985	2985	2985	2985	0
94	20240603	175300	155274325	2985	2985	2985	2985	0
95	20240603	175200	155274325	2985	2985	2985	2985	0
96	20240603	175100	155274325	2985	2985	2985	2985	0
97	20240603	175000	155274325	2985	2985	2985	2985	0
98	20240603	174900	155274325	2985	2985	2985	2985	0
99	20240603	174800	155274325	2985	2985	2985	2985	0
100	20240603	174700	155274325	2985	2985	2985	2985	0
101	20240603	174600	155274325	2985	2985	2985	2985	0
102	20240603	174500	155274325	2985	2985	2985	2985	0
103	20240603	174400	155274325	2985	2985	2985	2985	0
104	20240603	174300	155274325	2985	2985	2985	2985	0
105	20240603	174200	155274325	2985	2985	2985	2985	0
106	20240603	174100	155274325	2985	2985	2985	2985	0
107	20240603	174000	155274325	2985	2985	2985	2985	0
108	20240603	173900	155274325	2985	2985	2985	2985	0
109	20240603	173800	155274325	2985	2985	2985	2985	0
110	20240603	173700	155274325	2985	2985	2985	2985	0
111	20240603	173600	155274325	2985	2985	2985	2985	0
112	20240603	173500	155274325	2985	2985	2985	2985	0
113	20240603	173400	155274325	2985	2985	2985	2985	0
114	20240603	173300	155274325	2985	2985	2985	2985	0
115	20240603	173200	155274325	2985	2985	2985	2985	0
116	20240603	173100	155274325	2985	2985	2985	2985	0
117	20240603	173000	155274325	2985	2985	2985	2985	0
118	20240603	172900	155274325	2985	2985	2985	2985	0
119	20240603	172800	155274325	2985	2985	2985	2985	0
120	20240603	172700	155274325	2985	2985	2985	2985	0
121	20240603	172600	155274325	2985	2985	2985	2985	0
122	20240603	172500	155274325	2985	2985	2985	2985	489
123	20240603	172400	155274325	2985	2985	2985	2985	0
124	20240603	172300	155274325	2985	2985	2985	2985	0
125	20240603	172200	155274325	2985	2985	2985	2985	0
126	20240603	172100	155274325	2985	2985	2985	2985	0
127	20240603	172000	155274325	2985	2985	2985	2985	0
128	20240603	171900	155274325	2985	2985	2985	2985	0
129	20240603	171800	155274325	2985	2985	2985	2985	0
130	20240603	171700	155274325	2985	2985	2985	2985	0
131	20240603	171600	155274325	2985	2985	2985	2985	0
132	20240603	171500	155274325	2985	2985	2985	2985	0
133	20240603	171400	155274325	2985	2985	2985	2985	0
134	20240603	171300	155274325	2985	2985	2985	2985	0
135	20240603	171200	155274325	2985	2985	2985	2985	0
136	20240603	171100	155274325	2985	2985	2985	2985	0
137	20240603	171000	155274325	2985	2985	2985	2985	0
138	20240603	170900	155274325	2985	2985	2985	2985	0
139	20240603	170800	155274325	2985	2985	2985	2985	0
140	20240603	170700	155274325	2985	2985	2985	2985	0
141	20240603	170600	155274325	2985	2985	2985	2985	0
142	20240603	170500	155274325	2985	2985	2985	2985	0
143	20240603	170400	155274325	2985	2985	2985	2985	0
144	20240603	170300	155274325	2985	2985	2985	2985	0
145	20240603	170200	155274325	2985	2985	2985	2985	0
146	20240603	170100	155274325	2985	2985	2985	2985	0
147	20240603	170000	155274325	2985	2985	2985	2985	0
148	20240603	165900	155274325	2985	2985	2985	2985	0
149	20240603	165800	155274325	2985	2985	2985	2985	0
150	20240603	165700	155274325	2985	2985	2985	2985	0
151	20240603	165600	155274325	2985	2985	2985	2985	0
152	20240603	165500	155274325	2985	2985	2985	2985	489
153	20240603	165400	155274325	2985	2985	2985	2985	0
154	20240603	165300	155274325	2985	2985	2985	2985	0
155	20240603	165200	155274325	2985	2985	2985	2985	0
156	20240603	165100	155274325	2985	2985	2985	2985	0
157	20240603	165000	155274325	2985	2985	2985	2985	0
158	20240603	164900	155274325	2985	2985	2985	2985	0
159	20240603	164800	155274325	2985	2985	2985	2985	0
160	20240603	164700	155274325	2985	2985	2985	2985	0
161	20240603	164600	155274325	2985	2985	2985	2985	0
162	20240603	164500	155274325	2985	2985	2985	2985	0
163	20240603	164400	155274325	2985	2985	2985	2985	0
164	20240603	164300	155274325	2985	2985	2985	2985	0
165	20240603	164200	155274325	2985	2985	2985	2985	0
166	20240603	164100	155274325	2985	2985	2985	2985	0
167	20240603	164000	155274325	2985	2985	2985	2985	0
168	20240603	163900	155274325	2985	2985	2985	2985	0
169	20240603	163800	155274325	2985	2985	2985	2985	0
170	20240603	163700	155274325	2985	2985	2985	2985	0
171	20240603	163600	155274325	2985	2985	2985	2985	0
172	20240603	163500	155274325	2985	2985	2985	2985	0
173	20240603	163400	155274325	2985	2985	2985	2985	0
174	20240603	163300	155274325	2985	2985	2985	2985	0
175	20240603	163200	155274325	2985	2985	2985	2985	0
176	20240603	163100	155274325	2985	2985	2985	2985	0
177	20240603	163000	155274325	2985	2985	2985	2985	0
178	20240603	162900	155274325	2985	2985	2985	2985	0
179	20240603	162800	155274325	2985	2985	2985	2985	0
180	20240603	162700	155274325	2985	2985	2985	2985	0
181	20240603	162600	155274325	2985	2985	2985	2985	0
182	20240603	162500	155274325	2985	2985	2985	2985	489
183	20240603	162400	155274325	2985	2985	2985	2985	0
184	20240603	162300	155274325	2985	2985	2985	2985	0
185	20240603	162200	155274325	2985	2985	2985	2985	0
186	20240603	162100	155274325	2985	2985	2985	2985	0
187	20240603	162000	155274325	2985	2985	2985	2985	0
188	20240603	161900	155274325	2985	2985	2985	2985	0
189	20240603	161800	155274325	2985	2985	2985	2985	0
190	20240603	161700	155274325	2985	2985	2985	2985	0
191	20240603	161600	155274325	2985	2985	2985	2985	0
192	20240603	161500	155274325	2985	2985	2985	2985	0
193	20240603	161400	155274325	2985	2985	2985	2985	0
194	20240603	161300	155274325	2985	2985	2985	2985	0
195	20240603	161200	155274325	2985	2985	2985	2985	0
196	20240603	161100	155274325	2985	2985	2985	2985	0
197	20240603	161000	155274325	2985	2985	2985	2985	0
198	20240603	160900	155274325	2985	2985	2985	2985	0
199	20240603	160800	155274325	2985	2985	2985	2985	0
200	20240603	160700	155274325	2985	2985	2985	2985	0
201	20240603	160600	155274325	2985	2985	2985	2985	0
202	20240603	160500	155274325	2985	2985	2985	2985	0
203	20240603	160400	155274325	2985	2985	2985	2985	0
204	20240603	160300	155274325	2985	2985	2985	2985	0
205	20240603	160200	155274325	2985	2985	2985	2985	0
206	20240603	160100	155274325	2985	2985	2985	2985	0
207	20240603	160000	155274325	2985	2985	2985	2985	0
208	20240603	155900	155274325	2985	2985	2985	2985	0
209	20240603	155800	155274325	2985	2985	2985	2985	0
210	20240603	155700	155274325	2985	2985	2985	2985	0
211	20240603	155600	155274325	2985	2985	2985	2985	0
212	20240603	155500	155274325	2985	2985	2985	2985	489
213	20240603	155400	155274325	2985	2985	2985	2985	0
214	20240603	155300	155274325	2985	2985	2985	2985	0
215	20240603	155200	155274325	2985	2985	2985	2985	0
216	20240603	155100	155274325	2985	2985	2985	2985	0
217	20240603	155000	155274325	2985	2985	2985	2985	0
218	20240603	154900	155274325	2985	2985	2985	2985	0
219	20240603	154800	155274325	2985	2985	2985	2985	0
220	20240603	154700	155274325	2985	2985	2985	2985	0
221	20240603	154600	155274325	2985	2985	2985	2985	0
222	20240603	154500	155274325	2985	2985	2985	2985	0
223	20240603	154400	155274325	2985	2985	2985	2985	0
224	20240603	154300	155274325	2985	2985	2985	2985	0
225	20240603	154200	155274325	2985	2985	2985	2985	0
226	20240603	154100	155274325	2985	2985	2985	2985	0
227	20240603	154000	155274325	2985	2985	2985	2985	0
228	20240603	153900	155274325	2985	2985	2985	2985	0
229	20240603	153800	155274325	2985	2985	2985	2985	0
230	20240603	153700	155274325	2985	2985	2985	2985	0
231	20240603	153600	155274325	2985	2985	2985	2985	0
232	20240603	153500	155274325	2985	2985	2985	2985	0
233	20240603	153400	155274325	2985	2985	2985	2985	0
234	20240603	153300	155274325	2985	2985	2985	2985	0
235	20240603	153200	155274325	2985	2985	2985	2985	0
236	20240603	153100	155274325	2985	2985	2985	2985	0
237	20240603	153000	155274325	2985	2985	2985	2985	489
238	20240603	152900	153814660	2950	2950	2950	2950	0
239	20240603	152800	153814660	2950	2950	2950	2950	0
240	20240603	152700	153814660	2950	2950	2950	2950	0
241	20240603	152600	153814660	2950	2950	2950	2950	0
242	20240603	152500	153814660	2950	2950	2950	2950	0
243	20240603	152400	153814660	2950	2950	2950	2950	0
244	20240603	152300	153814660	2950	2950	2950	2950	0
245	20240603	152200	153814660	2950	2950	2950	2950	0
246	20240603	152100	153814660	2950	2950	2950	2950	0
247	20240603	152000	153814660	2950	2950	2950	2950	0
248	20240603	151900	153814660	2950	2950	2950	2950	87
249	20240603	151800	153558010	2950	2950	2950	2950	0
250	20240603	151700	153558010	2950	2950	2950	2950	12
251	20240603	151600	153522610	2950	2950	2950	2950	0
252	20240603	151500	153522610	2950	2950	2950	2950	0
253	20240603	151400	153522610	2950	2950	2950	2950	0
254	20240603	151300	153522610	2950	2950	2950	2950	0
255	20240603	151200	153522610	2950	2950	2950	2950	0
256	20240603	151100	153522610	2950	2955	2955	2950	282
257	20240603	151000	152689970	2960	2960	2960	2960	0
258	20240603	150900	152689970	2960	2960	2960	2960	33
259	20240603	150800	152592290	2960	2960	2960	2960	0
260	20240603	150700	152592290	2960	2960	2960	2960	0
261	20240603	150600	152592290	2960	2960	2960	2960	0
262	20240603	150500	152592290	2960	2960	2960	2960	0
263	20240603	150400	152592290	2960	2960	2960	2960	0
264	20240603	150300	152592290	2960	2960	2960	2960	0
265	20240603	150200	152592290	2960	2960	2960	2960	0
266	20240603	150100	152592290	2960	2960	2960	2960	337
267	20240603	150000	151594770	2960	2960	2960	2960	0
268	20240603	145900	151594770	2960	2960	2960	2960	0
269	20240603	145800	151594770	2960	2960	2960	2960	851
270	20240603	145700	149075810	2960	2960	2960	2960	44
271	20240603	145600	148945570	2945	2945	2945	2945	0
272	20240603	145500	148945570	2945	2945	2945	2945	0
273	20240603	145400	148945570	2945	2945	2945	2945	0
274	20240603	145300	148945570	2945	2945	2945	2945	0
275	20240603	145200	148945570	2945	2945	2945	2945	0
276	20240603	145100	148945570	2945	2945	2945	2945	0
277	20240603	145000	148945570	2945	2945	2945	2945	0
278	20240603	144900	148945570	2945	2945	2945	2945	0
279	20240603	144800	148945570	2945	2945	2945	2945	0
280	20240603	144700	148945570	2945	2945	2945	2945	0
281	20240603	144600	148945570	2945	2945	2945	2945	0
282	20240603	144500	148945570	2945	2945	2945	2945	68
283	20240603	144400	148745310	2965	2965	2965	2965	0
284	20240603	144300	148745310	2965	2965	2965	2965	0
285	20240603	144200	148745310	2965	2965	2965	2965	0
286	20240603	144100	148745310	2965	2965	2965	2965	0
287	20240603	144000	148745310	2965	2965	2965	2965	4
288	20240603	143900	148733450	2960	2960	2960	2960	0
289	20240603	143800	148733450	2960	2960	2960	2960	0
290	20240603	143700	148733450	2960	2960	2960	2960	0
291	20240603	143600	148733450	2960	2960	2960	2960	0
292	20240603	143500	148733450	2960	2960	2960	2960	0
293	20240603	143400	148733450	2960	2960	2960	2960	0
294	20240603	143300	148733450	2960	2960	2960	2960	0
295	20240603	143200	148733450	2960	2960	2960	2960	0
296	20240603	143100	148733450	2960	2960	2960	2960	0
297	20240603	143000	148733450	2960	2960	2960	2960	0
298	20240603	142900	148733450	2960	2960	2960	2960	0
299	20240603	142800	148733450	2960	2960	2960	2960	112
300	20240603	142700	148401930	2960	2960	2960	2960	0
301	20240603	142600	148401930	2960	2960	2960	2960	0
302	20240603	142500	148401930	2960	2960	2960	2960	0
303	20240603	142400	148401930	2960	2960	2960	2960	44
304	20240603	142300	148271690	2925	2925	2925	2925	0
305	20240603	142200	148271690	2925	2955	2955	2925	1017
306	20240603	142100	145287425	2970	2970	2970	2970	0
307	20240603	142000	145287425	2970	2970	2970	2970	5
308	20240603	141900	145272575	2970	2970	2970	2970	0
309	20240603	141800	145272575	2970	2970	2970	2970	0
310	20240603	141700	145272575	2970	2970	2970	2970	0
311	20240603	141600	145272575	2970	2970	2970	2970	0
312	20240603	141500	145272575	2970	2970	2970	2970	0
313	20240603	141400	145272575	2970	2970	2970	2970	0
314	20240603	141300	145272575	2970	2970	2970	2970	4
315	20240603	141200	145260695	2955	2955	2955	2955	0
316	20240603	141100	145260695	2955	2955	2955	2955	600
317	20240603	141000	143487695	2955	2955	2955	2955	0
318	20240603	140900	143487695	2955	2955	2955	2955	0
319	20240603	140800	143487695	2955	2955	2955	2955	0
320	20240603	140700	143487695	2955	2955	2955	2955	0
321	20240603	140600	143487695	2955	2955	2955	2955	3
322	20240603	140500	143478830	2970	2970	2970	2970	0
323	20240603	140400	143478830	2970	2970	2970	2970	0
324	20240603	140300	143478830	2970	2970	2970	2970	0
325	20240603	140200	143478830	2970	2970	2970	2970	28
326	20240603	140100	143395670	2975	2975	2975	2975	0
327	20240603	140000	143395670	2975	2975	2975	2975	5
328	20240603	135900	143380795	2975	2975	2975	2975	1
329	20240603	135800	143377820	2970	2970	2970	2970	84
330	20240603	135700	143128340	2960	2960	2960	2960	0
331	20240603	135600	143128340	2960	2960	2960	2960	0
332	20240603	135500	143128340	2960	2960	2960	2960	0
333	20240603	135400	143128340	2960	2960	2960	2960	13
334	20240603	135300	143089860	2970	2970	2970	2970	0
335	20240603	135200	143089860	2970	2970	2970	2970	0
336	20240603	135100	143089860	2970	2965	2970	2965	36
337	20240603	135000	142982945	2965	2965	2965	2965	0
338	20240603	134900	142982945	2965	2965	2965	2965	0
339	20240603	134800	142982945	2965	2965	2965	2965	30
340	20240603	134700	142893995	2965	2965	2965	2965	0
341	20240603	134600	142893995	2965	2965	2965	2965	0
342	20240603	134500	142893995	2965	2965	2965	2965	0
343	20240603	134400	142893995	2965	2965	2965	2965	0
344	20240603	134300	142893995	2965	2965	2965	2965	0
345	20240603	134200	142893995	2965	2965	2965	2965	0
346	20240603	134100	142893995	2965	2965	2965	2965	0
347	20240603	134000	142893995	2965	2965	2965	2965	5
348	20240603	133900	142879170	2965	2965	2965	2965	0
349	20240603	133800	142879170	2965	2955	2965	2955	57
350	20240603	133700	142710595	2955	2955	2955	2955	0
351	20240603	133600	142710595	2955	2955	2955	2955	0
352	20240603	133500	142710595	2955	2955	2955	2955	0
353	20240603	133400	142710595	2955	2955	2955	2955	0
354	20240603	133300	142710595	2955	2955	2955	2955	0
355	20240603	133200	142710595	2955	2955	2955	2955	57
356	20240603	133100	142542160	2950	2950	2950	2950	0
357	20240603	133000	142542160	2950	2950	2950	2950	0
358	20240603	132900	142542160	2950	2950	2950	2950	112
359	20240603	132800	142211760	2950	2950	2950	2950	0
360	20240603	132700	142211760	2950	2950	2950	2950	0
361	20240603	132600	142211760	2950	2950	2950	2950	0
362	20240603	132500	142211760	2950	2950	2950	2950	0
363	20240603	132400	142211760	2950	2950	2950	2950	0
364	20240603	132300	142211760	2950	2950	2950	2950	0
365	20240603	132200	142211760	2950	2950	2950	2950	0
366	20240603	132100	142211760	2950	2950	2950	2950	0
367	20240603	132000	142211760	2950	2950	2950	2950	5
368	20240603	131900	142197010	2950	2950	2950	2950	0
369	20240603	131800	142197010	2950	2950	2950	2950	0
370	20240603	131700	142197010	2950	2950	2950	2950	0
371	20240603	131600	142197010	2950	2950	2950	2950	0
372	20240603	131500	142197010	2950	2930	2950	2930	2853
373	20240603	131400	133825650	2930	2920	2930	2920	1837
374	20240603	131300	128452970	2920	2920	2920	2920	1
375	20240603	131200	128450050	2920	2920	2920	2920	21
376	20240603	131100	128388730	2920	2920	2920	2920	20
377	20240603	131000	128330330	2920	2925	2925	2920	15
378	20240603	130900	128286500	2925	2925	2925	2925	0
379	20240603	130800	128286500	2925	2925	2925	2925	0
380	20240603	130700	128286500	2925	2925	2925	2925	0
381	20240603	130600	128286500	2925	2925	2925	2925	0
382	20240603	130500	128286500	2925	2925	2925	2925	0
383	20240603	130400	128286500	2925	2925	2925	2925	0
384	20240603	130300	128286500	2925	2925	2925	2925	0
385	20240603	130200	128286500	2925	2925	2925	2925	1
386	20240603	130100	128283575	2930	2930	2930	2930	0
387	20240603	130000	128283575	2930	2930	2930	2930	5
388	20240603	125900	128268925	2930	2930	2930	2930	0
389	20240603	125800	128268925	2930	2920	2930	2920	524
390	20240603	125700	126738605	2925	2925	2925	2925	0
391	20240603	125600	126738605	2925	2925	2925	2925	98
392	20240603	125500	126451955	2920	2920	2920	2920	0
393	20240603	125400	126451955	2920	2920	2920	2920	0
394	20240603	125300	126451955	2920	2920	2920	2920	0
395	20240603	125200	126451955	2920	2920	2920	2920	0
396	20240603	125100	126451955	2920	2920	2920	2920	0
397	20240603	125000	126451955	2920	2920	2920	2920	0
398	20240603	124900	126451955	2920	2920	2920	2920	0
399	20240603	124800	126451955	2920	2920	2920	2920	0
400	20240603	124700	126451955	2920	2920	2920	2920	0
401	20240603	124600	126451955	2920	2920	2920	2920	0
402	20240603	124500	126451955	2920	2925	2925	2920	340
403	20240603	124400	125459135	2930	2930	2930	2930	0
404	20240603	124300	125459135	2930	2930	2930	2930	0
405	20240603	124200	125459135	2930	2930	2930	2930	0
406	20240603	124100	125459135	2930	2930	2930	2930	0
407	20240603	124000	125459135	2930	2930	2930	2930	5
408	20240603	123900	125444485	2930	2930	2930	2930	0
409	20240603	123800	125444485	2930	2930	2930	2930	0
410	20240603	123700	125444485	2930	2930	2930	2930	0
411	20240603	123600	125444485	2930	2930	2930	2930	0
412	20240603	123500	125444485	2930	2930	2930	2930	0
413	20240603	123400	125444485	2930	2930	2930	2930	0
414	20240603	123300	125444485	2930	2930	2930	2930	0
415	20240603	123200	125444485	2930	2930	2930	2930	0
416	20240603	123100	125444485	2930	2930	2930	2930	15
417	20240603	123000	125400535	2915	2915	2915	2915	0
418	20240603	122900	125400535	2915	2915	2915	2915	0
419	20240603	122800	125400535	2915	2915	2915	2915	0
420	20240603	122700	125400535	2915	2915	2915	2915	0
421	20240603	122600	125400535	2915	2915	2915	2915	0
422	20240603	122500	125400535	2915	2915	2915	2915	1
423	20240603	122400	125397620	2910	2910	2910	2910	471
424	20240603	122300	124027010	2915	2915	2915	2915	0
425	20240603	122200	124027010	2915	2915	2915	2915	0
426	20240603	122100	124027010	2915	2920	2920	2915	1118
427	20240603	122000	120767935	2930	2930	2930	2930	5
428	20240603	121900	120753285	2925	2925	2925	2925	63
429	20240603	121800	120569010	2925	2925	2925	2925	0
430	20240603	121700	120569010	2925	2925	2925	2925	0
431	20240603	121600	120569010	2925	2925	2925	2925	0
432	20240603	121500	120569010	2925	2925	2925	2925	0
433	20240603	121400	120569010	2925	2925	2925	2925	0
434	20240603	121300	120569010	2925	2925	2925	2925	0
435	20240603	121200	120569010	2925	2925	2925	2925	0
436	20240603	121100	120569010	2925	2925	2925	2925	15
437	20240603	121000	120525135	2940	2940	2940	2940	89
438	20240603	120900	120263475	2915	2915	2915	2915	0
439	20240603	120800	120263475	2915	2915	2915	2915	0
440	20240603	120700	120263475	2915	2915	2915	2915	0
441	20240603	120600	120263475	2915	2915	2915	2915	0
442	20240603	120500	120263475	2915	2915	2915	2915	0
443	20240603	120400	120263475	2915	2915	2915	2915	0
444	20240603	120300	120263475	2915	2915	2915	2915	0
445	20240603	120200	120263475	2915	2915	2915	2915	0
446	20240603	120100	120263475	2915	2915	2915	2915	6690
447	20240603	120000	100762125	2915	2940	2940	2915	11359
448	20240603	115900	67647670	2920	2920	2920	2920	0
449	20240603	115800	67647670	2920	2920	2920	2920	0
450	20240603	115700	67647670	2920	2920	2920	2920	0
451	20240603	115600	67647670	2920	2920	2920	2920	0
452	20240603	115500	67647670	2920	2920	2920	2920	0
453	20240603	115400	67647670	2920	2920	2920	2920	0
454	20240603	115300	67647670	2920	2920	2920	2920	0
455	20240603	115200	67647670	2920	2920	2920	2920	0
456	20240603	115100	67647670	2920	2920	2920	2920	0
457	20240603	115000	67647670	2920	2920	2920	2920	0
458	20240603	114900	67647670	2920	2920	2920	2920	0
459	20240603	114800	67647670	2920	2920	2920	2920	106
460	20240603	114700	67338150	2940	2940	2940	2940	0
461	20240603	114600	67338150	2940	2940	2940	2940	0
462	20240603	114500	67338150	2940	2940	2940	2940	0
463	20240603	114400	67338150	2940	2940	2940	2940	0
464	20240603	114300	67338150	2940	2940	2940	2940	0
465	20240603	114200	67338150	2940	2940	2940	2940	0
466	20240603	114100	67338150	2940	2940	2940	2940	0
467	20240603	114000	67338150	2940	2940	2940	2940	5
468	20240603	113900	67323450	2920	2920	2920	2920	0
469	20240603	113800	67323450	2920	2920	2920	2915	1117
470	20240603	113700	64066805	2920	2925	2925	2920	800
471	20240603	113600	61730260	2920	2930	2930	2920	200
472	20240603	113500	61145350	2935	2935	2935	2935	0
473	20240603	113400	61145350	2935	2935	2935	2935	0
474	20240603	113300	61145350	2935	2935	2935	2935	34
475	20240603	113200	61045560	2950	2950	2950	2950	0
476	20240603	113100	61045560	2950	2950	2950	2950	0
477	20240603	113000	61045560	2950	2950	2950	2950	0
478	20240603	112900	61045560	2950	2950	2950	2950	0
479	20240603	112800	61045560	2950	2950	2950	2950	0
480	20240603	112700	61045560	2950	2950	2950	2950	0
481	20240603	112600	61045560	2950	2950	2950	2950	0
482	20240603	112500	61045560	2950	2950	2950	2950	0
483	20240603	112400	61045560	2950	2950	2950	2950	0
484	20240603	112300	61045560	2950	2950	2950	2950	0
485	20240603	112200	61045560	2950	2950	2950	2950	0
486	20240603	112100	61045560	2950	2950	2950	2950	0
487	20240603	112000	61045560	2950	2955	2955	2950	23
488	20240603	111900	60977685	2950	2950	2950	2950	89
489	20240603	111800	60715135	2945	2945	2945	2945	0
490	20240603	111700	60715135	2945	2945	2945	2945	0
491	20240603	111600	60715135	2945	2945	2945	2945	0
492	20240603	111500	60715135	2945	2945	2945	2945	0
493	20240603	111400	60715135	2945	2945	2945	2945	0
494	20240603	111300	60715135	2945	2945	2945	2945	0
495	20240603	111200	60715135	2945	2945	2945	2945	0
496	20240603	111100	60715135	2945	2945	2945	2945	1000
497	20240603	111000	57770135	2945	2945	2945	2945	0
498	20240603	110900	57770135	2945	2945	2945	2945	0
499	20240603	110800	57770135	2945	2945	2945	2945	0
500	20240603	110700	57770135	2945	2945	2945	2945	0
501	20240603	110600	57770135	2945	2945	2945	2945	0
502	20240603	110500	57770135	2945	2945	2945	2945	13
503	20240603	110400	57731850	2945	2920	2945	2920	538
504	20240603	110300	56153600	2935	2935	2935	2935	0
505	20240603	110200	56153600	2935	2935	2935	2935	0
506	20240603	110100	56153600	2935	2935	2935	2935	27
507	20240603	110000	56074355	2935	2935	2935	2935	5
508	20240603	105900	56059680	2920	2920	2920	2920	0
509	20240603	105800	56059680	2920	2920	2920	2920	0
510	20240603	105700	56059680	2920	2930	2930	2920	916
511	20240603	105600	53379960	2925	2925	2925	2925	0
512	20240603	105500	53379960	2925	2925	2925	2925	0
513	20240603	105400	53379960	2925	2925	2925	2925	0
514	20240603	105300	53379960	2925	2925	2925	2925	0
515	20240603	105200	53379960	2925	2925	2925	2925	0
516	20240603	105100	53379960	2925	2925	2925	2925	0
517	20240603	105000	53379960	2925	2925	2925	2925	0
518	20240603	104900	53379960	2925	2925	2925	2925	0
519	20240603	104800	53379960	2925	2930	2930	2925	391
520	20240603	104700	52236270	2930	2930	2935	2925	697
521	20240603	104600	50194510	2925	2925	2925	2925	0
522	20240603	104500	50194510	2925	2965	2965	2925	3204
523	20240603	104400	40715620	2970	2970	2970	2970	0
524	20240603	104300	40715620	2970	2970	2970	2970	0
525	20240603	104200	40715620	2970	2970	2970	2970	0
526	20240603	104100	40715620	2970	2970	2970	2970	0
527	20240603	104000	40715620	2970	2970	2970	2970	5
528	20240603	103900	40700770	2970	2970	2970	2970	0
529	20240603	103800	40700770	2970	2970	2970	2970	0
530	20240603	103700	40700770	2970	2970	2970	2970	0
531	20240603	103600	40700770	2970	2970	2970	2970	0
532	20240603	103500	40700770	2970	2970	2970	2970	13
533	20240603	103400	40662160	2970	2970	2970	2970	34
534	20240603	103300	40561180	2970	2970	2970	2970	34
535	20240603	103200	40460200	2940	2965	2965	2940	122
536	20240603	103100	40100670	2965	2965	2965	2965	34
537	20240603	103000	39999860	2960	2960	2960	2960	34
538	20240603	102900	39899220	2935	2935	2935	2935	6
539	20240603	102800	39881610	2960	2960	2960	2960	34
540	20240603	102700	39780970	2960	2960	2960	2960	34
541	20240603	102600	39680330	2960	2960	2960	2960	34
542	20240603	102500	39579690	2960	2960	2960	2960	34
543	20240603	102400	39479050	2960	2960	2960	2960	0
544	20240603	102300	39479050	2960	2960	2960	2960	34
545	20240603	102200	39378410	2960	2960	2960	2960	34
546	20240603	102100	39277770	2960	2940	2960	2940	77
547	20240603	102000	39050710	2925	2955	2965	2925	1251
548	20240603	101900	35349235	2955	2955	2955	2955	10
549	20240603	101800	35319685	2955	2955	2955	2955	35
550	20240603	101700	35216260	2955	2955	2955	2955	34
551	20240603	101600	35115790	2955	2955	2955	2955	0
552	20240603	101500	35115790	2955	2955	2955	2955	34
553	20240603	101400	35015320	2955	2955	2955	2955	34
554	20240603	101300	34914850	2955	2955	2955	2955	0
555	20240603	101200	34914850	2955	2955	2955	2955	34
556	20240603	101100	34814380	2955	2950	2955	2950	34
557	20240603	101000	34714070	2950	2950	2950	2950	34
558	20240603	100900	34613770	2950	2945	2950	2945	35
559	20240603	100800	34510525	2950	2955	2955	2950	35
560	20240603	100700	34407105	2955	2955	2955	2955	0
561	20240603	100600	34407105	2955	2950	2955	2950	34
562	20240603	100500	34306690	2950	2925	2950	2925	79
563	20240603	100400	34074765	2955	2955	2955	2955	34
564	20240603	100300	33974295	2960	2960	2960	2960	0
565	20240603	100200	33974295	2960	2960	2960	2960	34
566	20240603	100100	33873655	2940	2930	2940	2930	44
567	20240603	100000	33744395	2935	2935	2935	2935	39
568	20240603	095900	33629930	2915	2935	2935	2915	823
569	20240603	095800	31227000	2920	2920	2920	2920	0
570	20240603	095700	31227000	2920	2920	2920	2920	0
571	20240603	095600	31227000	2920	2920	2920	2920	0
572	20240603	095500	31227000	2920	2920	2920	2920	0
573	20240603	095400	31227000	2920	2920	2920	2920	0
574	20240603	095300	31227000	2920	2930	2935	2920	829
575	20240603	095200	28802375	2925	2925	2925	2925	0
576	20240603	095100	28802375	2925	2925	2925	2925	0
577	20240603	095000	28802375	2925	2925	2925	2925	673
578	20240603	094900	26833850	2925	2925	2925	2925	0
579	20240603	094800	26833850	2925	2925	2925	2925	0
580	20240603	094700	26833850	2925	2925	2925	2925	0
581	20240603	094600	26833850	2925	2925	2925	2925	0
582	20240603	094500	26833850	2925	2925	2925	2925	0
583	20240603	094400	26833850	2925	2925	2925	2925	221
584	20240603	094300	26187425	2925	2925	2925	2925	0
585	20240603	094200	26187425	2925	2925	2925	2925	0
586	20240603	094100	26187425	2925	2925	2925	2925	0
587	20240603	094000	26187425	2925	2925	2925	2925	5
588	20240603	093900	26172800	2925	2925	2925	2925	0
589	20240603	093800	26172800	2925	2925	2925	2925	0
590	20240603	093700	26172800	2925	2925	2925	2925	0
591	20240603	093600	26172800	2925	2920	2925	2920	222
592	20240603	093500	25524065	2920	2920	2920	2920	5
593	20240603	093400	25509465	2920	2920	2920	2920	1
594	20240603	093300	25506545	2925	2925	2925	2925	13
595	20240603	093200	25468520	2925	2925	2925	2925	0
596	20240603	093100	25468520	2925	2925	2925	2925	1
597	20240603	093000	25465595	2925	2925	2925	2925	0
598	20240603	092900	25465595	2925	2925	2925	2925	57
599	20240603	092800	25298870	2925	2925	2925	2925	0
600	20240603	092700	25298870	2925	2925	2925	2925	0
601	20240603	092600	25298870	2925	2925	2925	2925	0
602	20240603	092500	25298870	2925	2925	2925	2925	0
603	20240603	092400	25298870	2925	2925	2925	2925	0
604	20240603	092300	25298870	2925	2925	2925	2925	0
605	20240603	092200	25298870	2925	2925	2925	2925	0
606	20240603	092100	25298870	2925	2925	2925	2925	1149
607	20240603	092000	21938045	2930	2930	2930	2930	5
608	20240603	091900	21923395	2930	2930	2930	2930	805
609	20240603	091800	19564745	2945	2945	2945	2945	0
610	20240603	091700	19564745	2945	2945	2945	2945	0
611	20240603	091600	19564745	2945	2945	2945	2945	0
612	20240603	091500	19564745	2945	2945	2945	2945	61
613	20240603	091400	19385100	2945	2945	2945	2945	0
614	20240603	091300	19385100	2945	2945	2945	2945	0
615	20240603	091200	19385100	2945	2945	2945	2945	108
616	20240603	091100	19067040	2945	2945	2945	2945	0
617	20240603	091000	19067040	2945	2945	2945	2945	0
618	20240603	090900	19067040	2945	2945	2945	2945	0
619	20240603	090800	19067040	2945	2945	2945	2945	1365
620	20240603	090700	15047115	2945	2945	2945	2945	1002
621	20240603	090600	12096225	2945	2945	2945	2945	0
622	20240603	090500	12096225	2945	2945	2945	2945	1
623	20240603	090400	12093280	2925	2925	2925	2925	0
624	20240603	090300	12093280	2925	2925	2925	2925	0
625	20240603	090200	12093280	2925	2925	2925	2925	0
626	20240603	090100	12093280	2925	2925	2925	2925	309
627	20240603	090000	11189455	2945	2945	2975	2945	3797