KissMeData/021080/min/candle-20240603.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240603	190700	248099740	2970	2970	2970	2970	1801
3	20240603	190600	248099740	2970	2970	2970	2970	0
4	20240603	190500	248099740	2970	2970	2970	2970	0
5	20240603	190400	248099740	2970	2970	2970	2970	0
6	20240603	190300	248099740	2970	2970	2970	2970	0
7	20240603	190200	248099740	2970	2970	2970	2970	0
8	20240603	190100	248099740	2970	2970	2970	2970	0
9	20240603	190000	248099740	2970	2970	2970	2970	0
10	20240603	185900	248099740	2970	2970	2970	2970	0
11	20240603	185800	248099740	2970	2970	2970	2970	0
12	20240603	185700	248099740	2970	2970	2970	2970	0
13	20240603	185600	248099740	2970	2970	2970	2970	0
14	20240603	185500	248099740	2970	2970	2970	2970	0
15	20240603	185400	248099740	2970	2970	2970	2970	0
16	20240603	185300	248099740	2970	2970	2970	2970	0
17	20240603	185200	248099740	2970	2970	2970	2970	0
18	20240603	185100	248099740	2970	2970	2970	2970	0
19	20240603	185000	248099740	2970	2970	2970	2970	0
20	20240603	184900	248099740	2970	2970	2970	2970	0
21	20240603	184800	248099740	2970	2970	2970	2970	0
22	20240603	184700	248099740	2970	2970	2970	2970	0
23	20240603	184600	248099740	2970	2970	2970	2970	0
24	20240603	184500	248099740	2970	2970	2970	2970	0
25	20240603	184400	248099740	2970	2970	2970	2970	0
26	20240603	184300	248099740	2970	2970	2970	2970	0
27	20240603	184200	248099740	2970	2970	2970	2970	0
28	20240603	184100	248099740	2970	2970	2970	2970	0
29	20240603	184000	248099740	2970	2970	2970	2970	0
30	20240603	183900	248099740	2970	2970	2970	2970	0
31	20240603	183800	248099740	2970	2970	2970	2970	0
32	20240603	183700	248099740	2970	2970	2970	2970	1801
33	20240603	183600	248099740	2970	2970	2970	2970	0
34	20240603	183500	248099740	2970	2970	2970	2970	0
35	20240603	183400	248099740	2970	2970	2970	2970	0
36	20240603	183300	248099740	2970	2970	2970	2970	0
37	20240603	183200	248099740	2970	2970	2970	2970	0
38	20240603	183100	248099740	2970	2970	2970	2970	0
39	20240603	183000	248099740	2970	2970	2970	2970	0
40	20240603	182900	248099740	2970	2970	2970	2970	0
41	20240603	182800	248099740	2970	2970	2970	2970	0
42	20240603	182700	248099740	2970	2970	2970	2970	0
43	20240603	182600	248099740	2970	2970	2970	2970	0
44	20240603	182500	248099740	2970	2970	2970	2970	0
45	20240603	182400	248099740	2970	2970	2970	2970	0
46	20240603	182300	248099740	2970	2970	2970	2970	0
47	20240603	182200	248099740	2970	2970	2970	2970	0
48	20240603	182100	248099740	2970	2970	2970	2970	0
49	20240603	182000	248099740	2970	2970	2970	2970	0
50	20240603	181900	248099740	2970	2970	2970	2970	0
51	20240603	181800	248099740	2970	2970	2970	2970	0
52	20240603	181700	248099740	2970	2970	2970	2970	0
53	20240603	181600	248099740	2970	2970	2970	2970	0
54	20240603	181500	248099740	2970	2970	2970	2970	0
55	20240603	181400	248099740	2970	2970	2970	2970	0
56	20240603	181300	248099740	2970	2970	2970	2970	0
57	20240603	181200	248099740	2970	2970	2970	2970	0
58	20240603	181100	248099740	2970	2970	2970	2970	0
59	20240603	181000	248099740	2970	2970	2970	2970	0
60	20240603	180900	248099740	2970	2970	2970	2970	0
61	20240603	180800	248099740	2970	2970	2970	2970	0
62	20240603	180700	248099740	2970	2970	2970	2970	1801
63	20240603	180600	248099740	2970	2970	2970	2970	0
64	20240603	180500	248099740	2970	2970	2970	2970	0
65	20240603	180400	248099740	2970	2970	2970	2970	0
66	20240603	180300	248099740	2970	2970	2970	2970	0
67	20240603	180200	248099740	2970	2970	2970	2970	0
68	20240603	180100	248099740	2970	2970	2970	2970	0
69	20240603	180000	248099740	2970	2970	2970	2970	0
70	20240603	175900	248099740	2970	2970	2970	2970	0
71	20240603	175800	248099740	2970	2970	2970	2970	0
72	20240603	175700	248099740	2970	2970	2970	2970	0
73	20240603	175600	248099740	2970	2970	2970	2970	0
74	20240603	175500	248099740	2970	2970	2970	2970	0
75	20240603	175400	248099740	2970	2970	2970	2970	0
76	20240603	175300	248099740	2970	2970	2970	2970	0
77	20240603	175200	248099740	2970	2970	2970	2970	0
78	20240603	175100	248099740	2970	2970	2970	2970	0
79	20240603	175000	248099740	2970	2970	2970	2970	0
80	20240603	174900	248099740	2970	2970	2970	2970	0
81	20240603	174800	248099740	2970	2970	2970	2970	0
82	20240603	174700	248099740	2970	2970	2970	2970	0
83	20240603	174600	248099740	2970	2970	2970	2970	0
84	20240603	174500	248099740	2970	2970	2970	2970	0
85	20240603	174400	248099740	2970	2970	2970	2970	0
86	20240603	174300	248099740	2970	2970	2970	2970	0
87	20240603	174200	248099740	2970	2970	2970	2970	0
88	20240603	174100	248099740	2970	2970	2970	2970	0
89	20240603	174000	248099740	2970	2970	2970	2970	0
90	20240603	173900	248099740	2970	2970	2970	2970	0
91	20240603	173800	248099740	2970	2970	2970	2970	0
92	20240603	173700	248099740	2970	2970	2970	2970	1801
93	20240603	173600	248099740	2970	2970	2970	2970	0
94	20240603	173500	248099740	2970	2970	2970	2970	0
95	20240603	173400	248099740	2970	2970	2970	2970	0
96	20240603	173300	248099740	2970	2970	2970	2970	0
97	20240603	173200	248099740	2970	2970	2970	2970	0
98	20240603	173100	248099740	2970	2970	2970	2970	0
99	20240603	173000	248099740	2970	2970	2970	2970	0
100	20240603	172900	248099740	2970	2970	2970	2970	0
101	20240603	172800	248099740	2970	2970	2970	2970	0
102	20240603	172700	248099740	2970	2970	2970	2970	0
103	20240603	172600	248099740	2970	2970	2970	2970	0
104	20240603	172500	248099740	2970	2970	2970	2970	0
105	20240603	172400	248099740	2970	2970	2970	2970	0
106	20240603	172300	248099740	2970	2970	2970	2970	0
107	20240603	172200	248099740	2970	2970	2970	2970	0
108	20240603	172100	248099740	2970	2970	2970	2970	0
109	20240603	172000	248099740	2970	2970	2970	2970	0
110	20240603	171900	248099740	2970	2970	2970	2970	0
111	20240603	171800	248099740	2970	2970	2970	2970	0
112	20240603	171700	248099740	2970	2970	2970	2970	0
113	20240603	171600	248099740	2970	2970	2970	2970	0
114	20240603	171500	248099740	2970	2970	2970	2970	0
115	20240603	171400	248099740	2970	2970	2970	2970	0
116	20240603	171300	248099740	2970	2970	2970	2970	0
117	20240603	171200	248099740	2970	2970	2970	2970	0
118	20240603	171100	248099740	2970	2970	2970	2970	0
119	20240603	171000	248099740	2970	2970	2970	2970	0
120	20240603	170900	248099740	2970	2970	2970	2970	0
121	20240603	170800	248099740	2970	2970	2970	2970	0
122	20240603	170700	248099740	2970	2970	2970	2970	1801
123	20240603	170600	248099740	2970	2970	2970	2970	0
124	20240603	170500	248099740	2970	2970	2970	2970	0
125	20240603	170400	248099740	2970	2970	2970	2970	0
126	20240603	170300	248099740	2970	2970	2970	2970	0
127	20240603	170200	248099740	2970	2970	2970	2970	0
128	20240603	170100	248099740	2970	2970	2970	2970	0
129	20240603	170000	248099740	2970	2970	2970	2970	0
130	20240603	165900	248099740	2970	2970	2970	2970	0
131	20240603	165800	248099740	2970	2970	2970	2970	0
132	20240603	165700	248099740	2970	2970	2970	2970	0
133	20240603	165600	248099740	2970	2970	2970	2970	0
134	20240603	165500	248099740	2970	2970	2970	2970	0
135	20240603	165400	248099740	2970	2970	2970	2970	0
136	20240603	165300	248099740	2970	2970	2970	2970	0
137	20240603	165200	248099740	2970	2970	2970	2970	0
138	20240603	165100	248099740	2970	2970	2970	2970	0
139	20240603	165000	248099740	2970	2970	2970	2970	0
140	20240603	164900	248099740	2970	2970	2970	2970	0
141	20240603	164800	248099740	2970	2970	2970	2970	0
142	20240603	164700	248099740	2970	2970	2970	2970	0
143	20240603	164600	248099740	2970	2970	2970	2970	0
144	20240603	164500	248099740	2970	2970	2970	2970	0
145	20240603	164400	248099740	2970	2970	2970	2970	0
146	20240603	164300	248099740	2970	2970	2970	2970	0
147	20240603	164200	248099740	2970	2970	2970	2970	0
148	20240603	164100	248099740	2970	2970	2970	2970	0
149	20240603	164000	248099740	2970	2970	2970	2970	0
150	20240603	163900	248099740	2970	2970	2970	2970	0
151	20240603	163800	248099740	2970	2970	2970	2970	0
152	20240603	163700	248099740	2970	2970	2970	2970	1801
153	20240603	163600	248099740	2970	2970	2970	2970	0
154	20240603	163500	248099740	2970	2970	2970	2970	0
155	20240603	163400	248099740	2970	2970	2970	2970	0
156	20240603	163300	248099740	2970	2970	2970	2970	0
157	20240603	163200	248099740	2970	2970	2970	2970	0
158	20240603	163100	248099740	2970	2970	2970	2970	0
159	20240603	163000	248099740	2970	2970	2970	2970	0
160	20240603	162900	248099740	2970	2970	2970	2970	0
161	20240603	162800	248099740	2970	2970	2970	2970	0
162	20240603	162700	248099740	2970	2970	2970	2970	0
163	20240603	162600	248099740	2970	2970	2970	2970	0
164	20240603	162500	248099740	2970	2970	2970	2970	0
165	20240603	162400	248099740	2970	2970	2970	2970	0
166	20240603	162300	248099740	2970	2970	2970	2970	0
167	20240603	162200	248099740	2970	2970	2970	2970	0
168	20240603	162100	248099740	2970	2970	2970	2970	0
169	20240603	162000	248099740	2970	2970	2970	2970	0
170	20240603	161900	248099740	2970	2970	2970	2970	0
171	20240603	161800	248099740	2970	2970	2970	2970	0
172	20240603	161700	248099740	2970	2970	2970	2970	0
173	20240603	161600	248099740	2970	2970	2970	2970	0
174	20240603	161500	248099740	2970	2970	2970	2970	0
175	20240603	161400	248099740	2970	2970	2970	2970	0
176	20240603	161300	248099740	2970	2970	2970	2970	0
177	20240603	161200	248099740	2970	2970	2970	2970	0
178	20240603	161100	248099740	2970	2970	2970	2970	0
179	20240603	161000	248099740	2970	2970	2970	2970	0
180	20240603	160900	248099740	2970	2970	2970	2970	0
181	20240603	160800	248099740	2970	2970	2970	2970	0
182	20240603	160700	248099740	2970	2970	2970	2970	1801
183	20240603	160600	248099740	2970	2970	2970	2970	0
184	20240603	160500	248099740	2970	2970	2970	2970	0
185	20240603	160400	248099740	2970	2970	2970	2970	0
186	20240603	160300	248099740	2970	2970	2970	2970	0
187	20240603	160200	248099740	2970	2970	2970	2970	0
188	20240603	160100	248099740	2970	2970	2970	2970	0
189	20240603	160000	248099740	2970	2970	2970	2970	0
190	20240603	155900	248099740	2970	2970	2970	2970	0
191	20240603	155800	248099740	2970	2970	2970	2970	0
192	20240603	155700	248099740	2970	2970	2970	2970	0
193	20240603	155600	248099740	2970	2970	2970	2970	0
194	20240603	155500	248099740	2970	2970	2970	2970	0
195	20240603	155400	248099740	2970	2970	2970	2970	0
196	20240603	155300	248099740	2970	2970	2970	2970	0
197	20240603	155200	248099740	2970	2970	2970	2970	0
198	20240603	155100	248099740	2970	2970	2970	2970	0
199	20240603	155000	248099740	2970	2970	2970	2970	0
200	20240603	154900	248099740	2970	2970	2970	2970	0
201	20240603	154800	248099740	2970	2970	2970	2970	0
202	20240603	154700	248099740	2970	2970	2970	2970	0
203	20240603	154600	248099740	2970	2970	2970	2970	0
204	20240603	154500	248099740	2970	2970	2970	2970	0
205	20240603	154400	248099740	2970	2970	2970	2970	0
206	20240603	154300	248099740	2970	2970	2970	2970	0
207	20240603	154200	248099740	2970	2970	2970	2970	0
208	20240603	154100	248099740	2970	2970	2970	2970	0
209	20240603	154000	248099740	2970	2970	2970	2970	0
210	20240603	153900	248099740	2970	2970	2970	2970	0
211	20240603	153800	248099740	2970	2970	2970	2970	0
212	20240603	153700	248099740	2970	2970	2970	2970	1801
213	20240603	153600	248099740	2970	2970	2970	2970	0
214	20240603	153500	248099740	2970	2970	2970	2970	0
215	20240603	153400	248099740	2970	2970	2970	2970	0
216	20240603	153300	248099740	2970	2970	2970	2970	0
217	20240603	153200	248099740	2970	2970	2970	2970	0
218	20240603	153100	248099740	2970	2970	2970	2970	0
219	20240603	153000	248099740	2970	2970	2970	2970	1801
220	20240603	152900	242750770	2950	2950	2950	2950	0
221	20240603	152800	242750770	2950	2950	2950	2950	0
222	20240603	152700	242750770	2950	2950	2950	2950	0
223	20240603	152600	242750770	2950	2950	2950	2950	0
224	20240603	152500	242750770	2950	2950	2950	2950	0
225	20240603	152400	242750770	2950	2950	2950	2950	0
226	20240603	152300	242750770	2950	2950	2950	2950	0
227	20240603	152200	242750770	2950	2950	2950	2950	0
228	20240603	152100	242750770	2950	2950	2950	2950	0
229	20240603	152000	242750770	2950	2950	2950	2950	0
230	20240603	151900	242750770	2950	2950	2950	2950	0
231	20240603	151800	242750770	2950	2955	2955	2950	166
232	20240603	151700	242260695	2965	2965	2965	2965	20
233	20240603	151600	242201395	2965	2965	2965	2965	0
234	20240603	151500	242201395	2965	2965	2965	2960	330
235	20240603	151400	241224570	2965	2960	2965	2960	80
236	20240603	151300	240987765	2960	2960	2960	2960	1
237	20240603	151200	240984805	2955	2955	2955	2955	5
238	20240603	151100	240970030	2950	2950	2950	2950	0
239	20240603	151000	240970030	2950	2950	2950	2950	101
240	20240603	150900	240672080	2960	2960	2960	2960	0
241	20240603	150800	240672080	2960	2960	2960	2960	0
242	20240603	150700	240672080	2960	2960	2960	2960	0
243	20240603	150600	240672080	2960	2960	2960	2960	0
244	20240603	150500	240672080	2960	2960	2960	2960	16
245	20240603	150400	240624720	2960	2950	2960	2945	1449
246	20240603	150300	236357150	2960	2960	2960	2960	0
247	20240603	150200	236357150	2960	2960	2960	2960	0
248	20240603	150100	236357150	2960	2960	2960	2960	0
249	20240603	150000	236357150	2960	2960	2960	2960	0
250	20240603	145900	236357150	2960	2960	2960	2960	1404
251	20240603	145800	232201310	2960	2960	2965	2960	1081
252	20240603	145700	229001400	2960	2960	2960	2960	26
253	20240603	145600	228924440	2965	2965	2965	2965	1
254	20240603	145500	228921475	2955	2955	2955	2940	351
255	20240603	145400	227887525	2965	2965	2965	2965	26
256	20240603	145300	227810435	2965	2955	2965	2955	16
257	20240603	145200	227763070	2925	2960	2970	2925	1002
258	20240603	145100	224815540	2960	2960	2960	2960	0
259	20240603	145000	224815540	2960	2960	2960	2960	0
260	20240603	144900	224815540	2960	2960	2960	2960	0
261	20240603	144800	224815540	2960	2960	2960	2960	1050
262	20240603	144700	221707540	2960	2965	2965	2960	1839
263	20240603	144600	216259135	2965	2965	2965	2965	0
264	20240603	144500	216259135	2965	2965	2965	2965	0
265	20240603	144400	216259135	2965	2965	2965	2965	0
266	20240603	144300	216259135	2965	2965	2965	2965	0
267	20240603	144200	216259135	2965	2965	2965	2965	674
268	20240603	144100	214260725	2970	2970	2970	2970	0
269	20240603	144000	214260725	2970	2970	2970	2970	0
270	20240603	143900	214260725	2970	2970	2970	2970	0
271	20240603	143800	214260725	2970	2970	2970	2970	0
272	20240603	143700	214260725	2970	2970	2970	2970	0
273	20240603	143600	214260725	2970	2970	2970	2970	0
274	20240603	143500	214260725	2970	2970	2970	2970	0
275	20240603	143400	214260725	2970	2970	2970	2970	1
276	20240603	143300	214257755	2965	2965	2965	2965	0
277	20240603	143200	214257755	2965	2965	2965	2965	80
278	20240603	143100	214020555	2965	2965	2965	2965	0
279	20240603	143000	214020555	2965	2965	2965	2965	30
280	20240603	142900	213931605	2970	2970	2970	2970	0
281	20240603	142800	213931605	2970	2970	2970	2970	0
282	20240603	142700	213931605	2970	2970	2970	2970	0
283	20240603	142600	213931605	2970	2970	2970	2970	0
284	20240603	142500	213931605	2970	2970	2970	2970	0
285	20240603	142400	213931605	2970	2970	2970	2970	1
286	20240603	142300	213928635	2965	2965	2965	2965	0
287	20240603	142200	213928635	2965	2965	2965	2965	0
288	20240603	142100	213928635	2965	2965	2965	2965	20
289	20240603	142000	213869335	2965	2965	2965	2965	100
290	20240603	141900	213572835	2965	2965	2965	2965	0
291	20240603	141800	213572835	2965	2965	2965	2965	0
292	20240603	141700	213572835	2965	2965	2965	2965	1
293	20240603	141600	213569870	2965	2965	2965	2965	0
294	20240603	141500	213569870	2965	2965	2965	2965	10
295	20240603	141400	213540220	2965	2965	2965	2965	609
296	20240603	141300	211734535	2960	2960	2960	2960	9
297	20240603	141200	211707895	2960	2960	2960	2960	0
298	20240603	141100	211707895	2960	2960	2960	2960	0
299	20240603	141000	211707895	2960	2960	2960	2960	1
300	20240603	140900	211704935	2955	2955	2955	2955	0
301	20240603	140800	211704935	2955	2955	2955	2955	0
302	20240603	140700	211704935	2955	2960	2960	2955	998
303	20240603	140600	208755680	2965	2965	2965	2965	0
304	20240603	140500	208755680	2965	2965	2965	2965	0
305	20240603	140400	208755680	2965	2965	2965	2965	0
306	20240603	140300	208755680	2965	2965	2965	2965	0
307	20240603	140200	208755680	2965	2965	2965	2965	0
308	20240603	140100	208755680	2965	2965	2965	2965	0
309	20240603	140000	208755680	2965	2965	2965	2965	0
310	20240603	135900	208755680	2965	2965	2965	2965	0
311	20240603	135800	208755680	2965	2965	2965	2965	0
312	20240603	135700	208755680	2965	2965	2965	2965	0
313	20240603	135600	208755680	2965	2965	2965	2965	0
314	20240603	135500	208755680	2965	2965	2965	2965	0
315	20240603	135400	208755680	2965	2965	2965	2965	1
316	20240603	135300	208752715	2960	2960	2960	2960	0
317	20240603	135200	208752715	2960	2960	2960	2960	0
318	20240603	135100	208752715	2960	2960	2960	2960	0
319	20240603	135000	208752715	2960	2960	2960	2960	0
320	20240603	134900	208752715	2960	2960	2960	2960	0
321	20240603	134800	208752715	2960	2960	2960	2960	0
322	20240603	134700	208752715	2960	2960	2960	2960	0
323	20240603	134600	208752715	2960	2960	2960	2960	100
324	20240603	134500	208456715	2960	2960	2960	2960	0
325	20240603	134400	208456715	2960	2960	2960	2960	0
326	20240603	134300	208456715	2960	2960	2960	2960	0
327	20240603	134200	208456715	2960	2960	2960	2960	0
328	20240603	134100	208456715	2960	2960	2960	2960	0
329	20240603	134000	208456715	2960	2960	2960	2960	0
330	20240603	133900	208456715	2960	2960	2960	2960	0
331	20240603	133800	208456715	2960	2960	2960	2960	42
332	20240603	133700	208332395	2970	2970	2970	2970	0
333	20240603	133600	208332395	2970	2970	2970	2970	0
334	20240603	133500	208332395	2970	2970	2970	2970	0
335	20240603	133400	208332395	2970	2970	2970	2970	0
336	20240603	133300	208332395	2970	2970	2970	2970	0
337	20240603	133200	208332395	2970	2970	2970	2970	0
338	20240603	133100	208332395	2970	2970	2970	2970	0
339	20240603	133000	208332395	2970	2970	2970	2970	0
340	20240603	132900	208332395	2970	2970	2970	2970	0
341	20240603	132800	208332395	2970	2970	2970	2970	0
342	20240603	132700	208332395	2970	2970	2970	2970	1
343	20240603	132600	208329425	2965	2965	2965	2965	0
344	20240603	132500	208329425	2965	2965	2965	2965	0
345	20240603	132400	208329425	2965	2965	2965	2965	0
346	20240603	132300	208329425	2965	2965	2965	2965	0
347	20240603	132200	208329425	2965	2965	2965	2965	194
348	20240603	132100	207754215	2965	2965	2965	2965	0
349	20240603	132000	207754215	2965	2965	2965	2965	0
350	20240603	131900	207754215	2965	2965	2965	2965	0
351	20240603	131800	207754215	2965	2965	2965	2965	0
352	20240603	131700	207754215	2965	2965	2965	2965	0
353	20240603	131600	207754215	2965	2965	2965	2965	131
354	20240603	131500	207365800	2965	2965	2965	2965	0
355	20240603	131400	207365800	2965	2965	2965	2965	0
356	20240603	131300	207365800	2965	2965	2965	2965	3
357	20240603	131200	207356905	2965	2965	2965	2960	501
358	20240603	131100	205872785	2970	2970	2970	2970	2
359	20240603	131000	205866845	2965	2965	2965	2965	101
360	20240603	130900	205567380	2965	2965	2965	2965	169
361	20240603	130800	205066295	2965	2965	2965	2965	0
362	20240603	130700	205066295	2965	2965	2965	2965	0
363	20240603	130600	205066295	2965	2965	2965	2965	0
364	20240603	130500	205066295	2965	2965	2965	2965	0
365	20240603	130400	205066295	2965	2965	2965	2965	0
366	20240603	130300	205066295	2965	2965	2965	2965	0
367	20240603	130200	205066295	2965	2960	2965	2960	291
368	20240603	130100	204204115	2955	2955	2955	2955	0
369	20240603	130000	204204115	2955	2955	2955	2955	0
370	20240603	125900	204204115	2955	2955	2955	2955	0
371	20240603	125800	204204115	2955	2955	2955	2955	13
372	20240603	125700	204165700	2960	2960	2960	2960	0
373	20240603	125600	204165700	2960	2960	2960	2960	21
374	20240603	125500	204103540	2960	2960	2960	2960	50
375	20240603	125400	203955540	2965	2965	2965	2965	0
376	20240603	125300	203955540	2965	2965	2965	2965	0
377	20240603	125200	203955540	2965	2965	2965	2965	0
378	20240603	125100	203955540	2965	2965	2965	2965	0
379	20240603	125000	203955540	2965	2965	2965	2965	1
380	20240603	124900	203952575	2960	2960	2960	2960	0
381	20240603	124800	203952575	2960	2960	2960	2960	0
382	20240603	124700	203952575	2960	2960	2960	2960	14
383	20240603	124600	203911135	2960	2960	2960	2960	0
384	20240603	124500	203911135	2960	2960	2960	2960	36
385	20240603	124400	203804575	2965	2965	2965	2965	0
386	20240603	124300	203804575	2965	2965	2965	2965	0
387	20240603	124200	203804575	2965	2965	2965	2965	0
388	20240603	124100	203804575	2965	2965	2965	2965	0
389	20240603	124000	203804575	2965	2965	2965	2965	0
390	20240603	123900	203804575	2965	2965	2965	2965	1
391	20240603	123800	203801610	2960	2960	2960	2960	0
392	20240603	123700	203801610	2960	2960	2960	2960	0
393	20240603	123600	203801610	2960	2965	2965	2960	780
394	20240603	123500	201490375	2965	2965	2965	2965	0
395	20240603	123400	201490375	2965	2965	2965	2965	0
396	20240603	123300	201490375	2965	2965	2965	2965	0
397	20240603	123200	201490375	2965	2965	2965	2965	0
398	20240603	123100	201490375	2965	2965	2965	2965	0
399	20240603	123000	201490375	2965	2965	2965	2965	0
400	20240603	122900	201490375	2965	2965	2965	2965	0
401	20240603	122800	201490375	2965	2965	2965	2965	55
402	20240603	122700	201327300	2970	2970	2970	2970	0
403	20240603	122600	201327300	2970	2970	2970	2970	0
404	20240603	122500	201327300	2970	2970	2970	2970	1
405	20240603	122400	201324330	2970	2970	2970	2970	0
406	20240603	122300	201324330	2970	2970	2970	2970	1
407	20240603	122200	201321360	2965	2965	2965	2965	0
408	20240603	122100	201321360	2965	2965	2965	2965	390
409	20240603	122000	200165010	2965	2965	2965	2965	22
410	20240603	121900	200099780	2965	2965	2965	2965	400
411	20240603	121800	198913780	2965	2965	2965	2965	5
412	20240603	121700	198898955	2965	2965	2965	2965	0
413	20240603	121600	198898955	2965	2965	2965	2965	0
414	20240603	121500	198898955	2965	2965	2965	2965	55
415	20240603	121400	198735880	2960	2960	2960	2960	0
416	20240603	121300	198735880	2960	2960	2960	2960	35
417	20240603	121200	198632280	2965	2965	2965	2965	0
418	20240603	121100	198632280	2965	2965	2965	2965	0
419	20240603	121000	198632280	2965	2965	2965	2965	0
420	20240603	120900	198632280	2965	2965	2965	2965	0
421	20240603	120800	198632280	2965	2965	2965	2965	0
422	20240603	120700	198632280	2965	2965	2965	2965	1
423	20240603	120600	198629315	2945	2945	2945	2945	0
424	20240603	120500	198629315	2945	2945	2945	2945	0
425	20240603	120400	198629315	2945	2945	2945	2945	0
426	20240603	120300	198629315	2945	2945	2950	2945	572
427	20240603	120200	196944575	2935	2950	2950	2935	55
428	20240603	120100	196783030	2950	2950	2950	2950	0
429	20240603	120000	196783030	2950	2950	2950	2950	0
430	20240603	115900	196783030	2950	2950	2950	2950	0
431	20240603	115800	196783030	2950	2950	2950	2950	0
432	20240603	115700	196783030	2950	2950	2950	2950	0
433	20240603	115600	196783030	2950	2950	2950	2950	0
434	20240603	115500	196783030	2950	2950	2950	2950	0
435	20240603	115400	196783030	2950	2955	2955	2950	674
436	20240603	115300	194794395	2965	2965	2965	2965	0
437	20240603	115200	194794395	2965	2965	2965	2965	0
438	20240603	115100	194794395	2965	2965	2965	2965	30
439	20240603	115000	194705445	2970	2970	2970	2970	0
440	20240603	114900	194705445	2970	2970	2970	2970	5
441	20240603	114800	194690595	2955	2955	2955	2955	0
442	20240603	114700	194690595	2955	2965	2965	2955	2500
443	20240603	114600	187299475	2975	2975	2975	2975	0
444	20240603	114500	187299475	2975	2975	2975	2975	0
445	20240603	114400	187299475	2975	2975	2975	2975	0
446	20240603	114300	187299475	2975	2975	2975	2975	0
447	20240603	114200	187299475	2975	2975	2975	2975	0
448	20240603	114100	187299475	2975	2975	2975	2975	0
449	20240603	114000	187299475	2975	2975	2975	2975	0
450	20240603	113900	187299475	2975	2975	2975	2975	0
451	20240603	113800	187299475	2975	2975	2975	2975	0
452	20240603	113700	187299475	2975	2975	2975	2975	0
453	20240603	113600	187299475	2975	2970	2975	2970	601
454	20240603	113500	185514500	2970	2970	2970	2970	0
455	20240603	113400	185514500	2970	2970	2970	2970	20
456	20240603	113300	185455100	2970	2970	2970	2970	0
457	20240603	113200	185455100	2970	2970	2970	2970	0
458	20240603	113100	185455100	2970	2970	2970	2970	738
459	20240603	113000	183263240	2970	2970	2970	2970	0
460	20240603	112900	183263240	2970	2970	2970	2970	1
461	20240603	112800	183260270	2965	2965	2965	2965	1
462	20240603	112700	183257305	2965	2965	2965	2965	65
463	20240603	112600	183064580	2965	2965	2965	2965	11
464	20240603	112500	183031965	2970	2970	2970	2970	1
465	20240603	112400	183028995	2960	2960	2960	2960	0
466	20240603	112300	183028995	2960	2960	2960	2960	0
467	20240603	112200	183028995	2960	2960	2960	2960	0
468	20240603	112100	183028995	2960	2960	2960	2960	0
469	20240603	112000	183028995	2960	2960	2960	2960	0
470	20240603	111900	183028995	2960	2960	2960	2960	0
471	20240603	111800	183028995	2960	2960	2960	2960	0
472	20240603	111700	183028995	2960	2960	2960	2960	0
473	20240603	111600	183028995	2960	2960	2960	2960	501
474	20240603	111500	181546035	2970	2970	2970	2970	0
475	20240603	111400	181546035	2970	2970	2970	2970	0
476	20240603	111300	181546035	2970	2970	2970	2970	0
477	20240603	111200	181546035	2970	2970	2970	2970	2
478	20240603	111100	181540095	2955	2955	2955	2955	0
479	20240603	111000	181540095	2955	2955	2955	2955	0
480	20240603	110900	181540095	2955	2955	2955	2955	0
481	20240603	110800	181540095	2955	2955	2955	2955	0
482	20240603	110700	181540095	2955	2955	2955	2955	0
483	20240603	110600	181540095	2955	2955	2955	2955	0
484	20240603	110500	181540095	2955	2955	2955	2955	0
485	20240603	110400	181540095	2955	2960	2960	2955	175
486	20240603	110300	181022640	2965	2965	2965	2965	0
487	20240603	110200	181022640	2965	2965	2965	2965	40
488	20240603	110100	180904040	2960	2960	2960	2960	0
489	20240603	110000	180904040	2960	2960	2960	2960	0
490	20240603	105900	180904040	2960	2960	2960	2960	0
491	20240603	105800	180904040	2960	2960	2960	2960	435
492	20240603	105700	179616440	2960	2960	2960	2960	1000
493	20240603	105600	176656440	2960	2960	2960	2960	0
494	20240603	105500	176656440	2960	2960	2960	2960	0
495	20240603	105400	176656440	2960	2960	2960	2960	18
496	20240603	105300	176603160	2960	2960	2960	2960	0
497	20240603	105200	176603160	2960	2960	2960	2955	4
498	20240603	105100	176591330	2955	2955	2955	2955	16
499	20240603	105000	176544050	2955	2955	2955	2955	141
500	20240603	104900	176127395	2960	2960	2960	2960	39
501	20240603	104800	176011955	2960	2960	2960	2960	89
502	20240603	104700	175748515	2960	2960	2960	2960	1000
503	20240603	104600	172788515	2945	2945	2945	2945	0
504	20240603	104500	172788515	2945	2945	2945	2945	0
505	20240603	104400	172788515	2945	2945	2945	2945	1
506	20240603	104300	172785570	2950	2950	2950	2950	260
507	20240603	104200	172018570	2950	2950	2950	2950	740
508	20240603	104100	169835570	2960	2960	2960	2960	404
509	20240603	104000	168639730	2970	2970	2970	2970	0
510	20240603	103900	168639730	2970	2970	2970	2970	0
511	20240603	103800	168639730	2970	2955	2970	2940	69
512	20240603	103700	168434865	2935	2935	2935	2935	0
513	20240603	103600	168434865	2935	2935	2935	2935	0
514	20240603	103500	168434865	2935	2960	2960	2925	872
515	20240603	103400	165872745	2980	2960	2980	2960	36
516	20240603	103300	165766160	2970	2970	2970	2970	0
517	20240603	103200	165766160	2970	2970	2970	2970	19
518	20240603	103100	165709730	2970	2985	2985	2970	5819
519	20240603	103000	148390175	2985	2980	2985	2980	2833
520	20240603	102900	139946525	2980	2980	2980	2980	361
521	20240603	102800	138870745	2985	2980	2985	2980	526
522	20240603	102700	137300765	2980	2980	2985	2980	1048
523	20240603	102600	134173225	2980	2985	2985	2980	40
524	20240603	102500	134054020	2985	2985	2985	2985	0
525	20240603	102400	134054020	2985	2985	2985	2985	0
526	20240603	102300	134054020	2985	2985	2985	2985	0
527	20240603	102200	134054020	2985	2985	2985	2985	0
528	20240603	102100	134054020	2985	2985	2985	2985	0
529	20240603	102000	134054020	2985	2980	2985	2980	234
530	20240603	101900	133356695	2980	2980	2980	2980	0
531	20240603	101800	133356695	2980	2980	2980	2980	11
532	20240603	101700	133323915	2980	2980	2980	2980	0
533	20240603	101600	133323915	2980	2980	2980	2980	11
534	20240603	101500	133291135	2980	2980	2980	2980	0
535	20240603	101400	133291135	2980	2980	2980	2980	29
536	20240603	101300	133204715	2975	2975	2975	2975	10
537	20240603	101200	133174965	2980	2980	2980	2980	1
538	20240603	101100	133171985	2970	2970	2970	2970	0
539	20240603	101000	133171985	2970	2970	2970	2970	0
540	20240603	100900	133171985	2970	2975	2975	2970	66
541	20240603	100800	132975795	2970	2970	2970	2970	0
542	20240603	100700	132975795	2970	2970	2970	2970	0
543	20240603	100600	132975795	2970	2970	2970	2970	9
544	20240603	100500	132949065	2985	2985	2985	2985	0
545	20240603	100400	132949065	2985	2985	2985	2985	0
546	20240603	100300	132949065	2985	2980	2985	2980	326
547	20240603	100200	131977580	2970	2970	2970	2970	0
548	20240603	100100	131977580	2970	2970	2970	2970	0
549	20240603	100000	131977580	2970	2970	2970	2970	0
550	20240603	095900	131977580	2970	2970	2970	2970	0
551	20240603	095800	131977580	2970	2970	2970	2970	0
552	20240603	095700	131977580	2970	2970	2970	2970	2
553	20240603	095600	131971640	2970	2970	2970	2970	102
554	20240603	095500	131668700	2970	2960	2970	2960	401
555	20240603	095400	130477740	2960	2960	2960	2960	0
556	20240603	095300	130477740	2960	2965	2965	2960	1100
557	20240603	095200	127220335	2970	2970	2970	2970	100
558	20240603	095100	126923335	2980	2980	2980	2980	1
559	20240603	095000	126920355	2985	2985	2985	2985	63
560	20240603	094900	126732300	2985	2985	2985	2985	135
561	20240603	094800	126329325	2985	2985	2985	2985	2
562	20240603	094700	126323355	2965	2975	2975	2965	100
563	20240603	094600	126026265	2975	2975	2975	2975	360
564	20240603	094500	124955265	2975	2975	2975	2975	0
565	20240603	094400	124955265	2975	2980	2980	2975	200
566	20240603	094300	124360260	2980	2980	2980	2980	575
567	20240603	094200	122646760	2980	2975	2980	2975	1036
568	20240603	094100	119559730	2980	2980	2980	2980	108
569	20240603	094000	119237890	2980	2980	2980	2980	2
570	20240603	093900	119231930	2970	2970	2970	2970	42
571	20240603	093800	119107190	2970	2970	2970	2970	600
572	20240603	093700	117325190	2965	2965	2965	2965	300
573	20240603	093600	116435690	2965	2965	2965	2965	98
574	20240603	093500	116145120	2965	2965	2965	2965	1
575	20240603	093400	116142155	2965	2965	2965	2965	51
576	20240603	093300	115990940	2960	2960	2960	2960	168
577	20240603	093200	115493660	2970	2970	2970	2970	0
578	20240603	093100	115493660	2970	2970	2970	2970	0
579	20240603	093000	115493660	2970	2970	2970	2970	0
580	20240603	092900	115493660	2970	2970	2980	2970	2108
581	20240603	092800	109228530	2960	2980	2980	2960	687
582	20240603	092700	107182270	2980	2980	2980	2980	1330
583	20240603	092600	103218870	2975	2965	2975	2965	6325
584	20240603	092500	84434145	2970	2965	2970	2965	2183
585	20240603	092400	77959050	2965	2960	2965	2960	1310
586	20240603	092300	74074950	2970	2970	2970	2970	1150
587	20240603	092200	70659450	2975	2975	2975	2975	0
588	20240603	092100	70659450	2975	2975	2975	2975	0
589	20240603	092000	70659450	2975	2970	2975	2970	170
590	20240603	091900	70154545	2970	2970	2970	2970	5
591	20240603	091800	70139695	2975	2975	2975	2975	0
592	20240603	091700	70139695	2975	2975	2975	2975	8754
593	20240603	091600	44096545	2975	2975	2975	2975	0
594	20240603	091500	44096545	2975	2960	2975	2960	2895
595	20240603	091400	35493935	2965	2965	2965	2965	1012
596	20240603	091300	32493355	2965	2965	2965	2965	0
597	20240603	091200	32493355	2965	2965	2965	2965	197
598	20240603	091100	31909250	2965	2965	2965	2965	100
599	20240603	091000	31612750	2965	2970	2970	2965	419
600	20240603	090900	30368355	2970	2965	2980	2965	596
601	20240603	090800	28596755	2960	2960	2965	2960	1186
602	20240603	090700	25086065	2955	2945	2955	2945	5646
603	20240603	090600	8415790	2940	2940	2940	2940	13
604	20240603	090500	8377570	2930	2930	2930	2930	184
605	20240603	090400	7838450	2935	2935	2935	2935	703
606	20240603	090300	5775145	2925	2930	2930	2925	840
607	20240603	090200	3314145	2925	2925	2925	2925	100
608	20240603	090100	3021645	2925	2925	2925	2925	725
609	20240603	090000	901020	2930	2925	2930	2925	219