KissMeData/052220/min/candle-20240603.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240603	193400	79963860	2970	2970	2970	2970	444
3	20240603	193300	79963860	2970	2970	2970	2970	0
4	20240603	193200	79963860	2970	2970	2970	2970	0
5	20240603	193100	79963860	2970	2970	2970	2970	0
6	20240603	193000	79963860	2970	2970	2970	2970	0
7	20240603	192900	79963860	2970	2970	2970	2970	0
8	20240603	192800	79963860	2970	2970	2970	2970	0
9	20240603	192700	79963860	2970	2970	2970	2970	0
10	20240603	192600	79963860	2970	2970	2970	2970	0
11	20240603	192500	79963860	2970	2970	2970	2970	0
12	20240603	192400	79963860	2970	2970	2970	2970	0
13	20240603	192300	79963860	2970	2970	2970	2970	0
14	20240603	192200	79963860	2970	2970	2970	2970	0
15	20240603	192100	79963860	2970	2970	2970	2970	0
16	20240603	192000	79963860	2970	2970	2970	2970	0
17	20240603	191900	79963860	2970	2970	2970	2970	0
18	20240603	191800	79963860	2970	2970	2970	2970	0
19	20240603	191700	79963860	2970	2970	2970	2970	0
20	20240603	191600	79963860	2970	2970	2970	2970	0
21	20240603	191500	79963860	2970	2970	2970	2970	0
22	20240603	191400	79963860	2970	2970	2970	2970	0
23	20240603	191300	79963860	2970	2970	2970	2970	0
24	20240603	191200	79963860	2970	2970	2970	2970	0
25	20240603	191100	79963860	2970	2970	2970	2970	0
26	20240603	191000	79963860	2970	2970	2970	2970	0
27	20240603	190900	79963860	2970	2970	2970	2970	0
28	20240603	190800	79963860	2970	2970	2970	2970	0
29	20240603	190700	79963860	2970	2970	2970	2970	0
30	20240603	190600	79963860	2970	2970	2970	2970	0
31	20240603	190500	79963860	2970	2970	2970	2970	0
32	20240603	190400	79963860	2970	2970	2970	2970	444
33	20240603	190300	79963860	2970	2970	2970	2970	0
34	20240603	190200	79963860	2970	2970	2970	2970	0
35	20240603	190100	79963860	2970	2970	2970	2970	0
36	20240603	190000	79963860	2970	2970	2970	2970	0
37	20240603	185900	79963860	2970	2970	2970	2970	0
38	20240603	185800	79963860	2970	2970	2970	2970	0
39	20240603	185700	79963860	2970	2970	2970	2970	0
40	20240603	185600	79963860	2970	2970	2970	2970	0
41	20240603	185500	79963860	2970	2970	2970	2970	0
42	20240603	185400	79963860	2970	2970	2970	2970	0
43	20240603	185300	79963860	2970	2970	2970	2970	0
44	20240603	185200	79963860	2970	2970	2970	2970	0
45	20240603	185100	79963860	2970	2970	2970	2970	0
46	20240603	185000	79963860	2970	2970	2970	2970	0
47	20240603	184900	79963860	2970	2970	2970	2970	0
48	20240603	184800	79963860	2970	2970	2970	2970	0
49	20240603	184700	79963860	2970	2970	2970	2970	0
50	20240603	184600	79963860	2970	2970	2970	2970	0
51	20240603	184500	79963860	2970	2970	2970	2970	0
52	20240603	184400	79963860	2970	2970	2970	2970	0
53	20240603	184300	79963860	2970	2970	2970	2970	0
54	20240603	184200	79963860	2970	2970	2970	2970	0
55	20240603	184100	79963860	2970	2970	2970	2970	0
56	20240603	184000	79963860	2970	2970	2970	2970	0
57	20240603	183900	79963860	2970	2970	2970	2970	0
58	20240603	183800	79963860	2970	2970	2970	2970	0
59	20240603	183700	79963860	2970	2970	2970	2970	0
60	20240603	183600	79963860	2970	2970	2970	2970	0
61	20240603	183500	79963860	2970	2970	2970	2970	0
62	20240603	183400	79963860	2970	2970	2970	2970	444
63	20240603	183300	79963860	2970	2970	2970	2970	0
64	20240603	183200	79963860	2970	2970	2970	2970	0
65	20240603	183100	79963860	2970	2970	2970	2970	0
66	20240603	183000	79963860	2970	2970	2970	2970	0
67	20240603	182900	79963860	2970	2970	2970	2970	0
68	20240603	182800	79963860	2970	2970	2970	2970	0
69	20240603	182700	79963860	2970	2970	2970	2970	0
70	20240603	182600	79963860	2970	2970	2970	2970	0
71	20240603	182500	79963860	2970	2970	2970	2970	0
72	20240603	182400	79963860	2970	2970	2970	2970	0
73	20240603	182300	79963860	2970	2970	2970	2970	0
74	20240603	182200	79963860	2970	2970	2970	2970	0
75	20240603	182100	79963860	2970	2970	2970	2970	0
76	20240603	182000	79963860	2970	2970	2970	2970	0
77	20240603	181900	79963860	2970	2970	2970	2970	0
78	20240603	181800	79963860	2970	2970	2970	2970	0
79	20240603	181700	79963860	2970	2970	2970	2970	0
80	20240603	181600	79963860	2970	2970	2970	2970	0
81	20240603	181500	79963860	2970	2970	2970	2970	0
82	20240603	181400	79963860	2970	2970	2970	2970	0
83	20240603	181300	79963860	2970	2970	2970	2970	0
84	20240603	181200	79963860	2970	2970	2970	2970	0
85	20240603	181100	79963860	2970	2970	2970	2970	0
86	20240603	181000	79963860	2970	2970	2970	2970	0
87	20240603	180900	79963860	2970	2970	2970	2970	0
88	20240603	180800	79963860	2970	2970	2970	2970	0
89	20240603	180700	79963860	2970	2970	2970	2970	0
90	20240603	180600	79963860	2970	2970	2970	2970	0
91	20240603	180500	79963860	2970	2970	2970	2970	0
92	20240603	180400	79963860	2970	2970	2970	2970	444
93	20240603	180300	79963860	2970	2970	2970	2970	0
94	20240603	180200	79963860	2970	2970	2970	2970	0
95	20240603	180100	79963860	2970	2970	2970	2970	0
96	20240603	180000	79963860	2970	2970	2970	2970	0
97	20240603	175900	79963860	2970	2970	2970	2970	0
98	20240603	175800	79963860	2970	2970	2970	2970	0
99	20240603	175700	79963860	2970	2970	2970	2970	0
100	20240603	175600	79963860	2970	2970	2970	2970	0
101	20240603	175500	79963860	2970	2970	2970	2970	0
102	20240603	175400	79963860	2970	2970	2970	2970	0
103	20240603	175300	79963860	2970	2970	2970	2970	0
104	20240603	175200	79963860	2970	2970	2970	2970	0
105	20240603	175100	79963860	2970	2970	2970	2970	0
106	20240603	175000	79963860	2970	2970	2970	2970	0
107	20240603	174900	79963860	2970	2970	2970	2970	0
108	20240603	174800	79963860	2970	2970	2970	2970	0
109	20240603	174700	79963860	2970	2970	2970	2970	0
110	20240603	174600	79963860	2970	2970	2970	2970	0
111	20240603	174500	79963860	2970	2970	2970	2970	0
112	20240603	174400	79963860	2970	2970	2970	2970	0
113	20240603	174300	79963860	2970	2970	2970	2970	0
114	20240603	174200	79963860	2970	2970	2970	2970	0
115	20240603	174100	79963860	2970	2970	2970	2970	0
116	20240603	174000	79963860	2970	2970	2970	2970	0
117	20240603	173900	79963860	2970	2970	2970	2970	0
118	20240603	173800	79963860	2970	2970	2970	2970	0
119	20240603	173700	79963860	2970	2970	2970	2970	0
120	20240603	173600	79963860	2970	2970	2970	2970	0
121	20240603	173500	79963860	2970	2970	2970	2970	0
122	20240603	173400	79963860	2970	2970	2970	2970	444
123	20240603	173300	79963860	2970	2970	2970	2970	0
124	20240603	173200	79963860	2970	2970	2970	2970	0
125	20240603	173100	79963860	2970	2970	2970	2970	0
126	20240603	173000	79963860	2970	2970	2970	2970	0
127	20240603	172900	79963860	2970	2970	2970	2970	0
128	20240603	172800	79963860	2970	2970	2970	2970	0
129	20240603	172700	79963860	2970	2970	2970	2970	0
130	20240603	172600	79963860	2970	2970	2970	2970	0
131	20240603	172500	79963860	2970	2970	2970	2970	0
132	20240603	172400	79963860	2970	2970	2970	2970	0
133	20240603	172300	79963860	2970	2970	2970	2970	0
134	20240603	172200	79963860	2970	2970	2970	2970	0
135	20240603	172100	79963860	2970	2970	2970	2970	0
136	20240603	172000	79963860	2970	2970	2970	2970	0
137	20240603	171900	79963860	2970	2970	2970	2970	0
138	20240603	171800	79963860	2970	2970	2970	2970	0
139	20240603	171700	79963860	2970	2970	2970	2970	0
140	20240603	171600	79963860	2970	2970	2970	2970	0
141	20240603	171500	79963860	2970	2970	2970	2970	0
142	20240603	171400	79963860	2970	2970	2970	2970	0
143	20240603	171300	79963860	2970	2970	2970	2970	0
144	20240603	171200	79963860	2970	2970	2970	2970	0
145	20240603	171100	79963860	2970	2970	2970	2970	0
146	20240603	171000	79963860	2970	2970	2970	2970	0
147	20240603	170900	79963860	2970	2970	2970	2970	0
148	20240603	170800	79963860	2970	2970	2970	2970	0
149	20240603	170700	79963860	2970	2970	2970	2970	0
150	20240603	170600	79963860	2970	2970	2970	2970	0
151	20240603	170500	79963860	2970	2970	2970	2970	0
152	20240603	170400	79963860	2970	2970	2970	2970	444
153	20240603	170300	79963860	2970	2970	2970	2970	0
154	20240603	170200	79963860	2970	2970	2970	2970	0
155	20240603	170100	79963860	2970	2970	2970	2970	0
156	20240603	170000	79963860	2970	2970	2970	2970	0
157	20240603	165900	79963860	2970	2970	2970	2970	0
158	20240603	165800	79963860	2970	2970	2970	2970	0
159	20240603	165700	79963860	2970	2970	2970	2970	0
160	20240603	165600	79963860	2970	2970	2970	2970	0
161	20240603	165500	79963860	2970	2970	2970	2970	0
162	20240603	165400	79963860	2970	2970	2970	2970	0
163	20240603	165300	79963860	2970	2970	2970	2970	0
164	20240603	165200	79963860	2970	2970	2970	2970	0
165	20240603	165100	79963860	2970	2970	2970	2970	0
166	20240603	165000	79963860	2970	2970	2970	2970	0
167	20240603	164900	79963860	2970	2970	2970	2970	0
168	20240603	164800	79963860	2970	2970	2970	2970	0
169	20240603	164700	79963860	2970	2970	2970	2970	0
170	20240603	164600	79963860	2970	2970	2970	2970	0
171	20240603	164500	79963860	2970	2970	2970	2970	0
172	20240603	164400	79963860	2970	2970	2970	2970	0
173	20240603	164300	79963860	2970	2970	2970	2970	0
174	20240603	164200	79963860	2970	2970	2970	2970	0
175	20240603	164100	79963860	2970	2970	2970	2970	0
176	20240603	164000	79963860	2970	2970	2970	2970	0
177	20240603	163900	79963860	2970	2970	2970	2970	0
178	20240603	163800	79963860	2970	2970	2970	2970	0
179	20240603	163700	79963860	2970	2970	2970	2970	0
180	20240603	163600	79963860	2970	2970	2970	2970	0
181	20240603	163500	79963860	2970	2970	2970	2970	0
182	20240603	163400	79963860	2970	2970	2970	2970	444
183	20240603	163300	79963860	2970	2970	2970	2970	0
184	20240603	163200	79963860	2970	2970	2970	2970	0
185	20240603	163100	79963860	2970	2970	2970	2970	0
186	20240603	163000	79963860	2970	2970	2970	2970	0
187	20240603	162900	79963860	2970	2970	2970	2970	0
188	20240603	162800	79963860	2970	2970	2970	2970	0
189	20240603	162700	79963860	2970	2970	2970	2970	0
190	20240603	162600	79963860	2970	2970	2970	2970	0
191	20240603	162500	79963860	2970	2970	2970	2970	0
192	20240603	162400	79963860	2970	2970	2970	2970	0
193	20240603	162300	79963860	2970	2970	2970	2970	0
194	20240603	162200	79963860	2970	2970	2970	2970	0
195	20240603	162100	79963860	2970	2970	2970	2970	0
196	20240603	162000	79963860	2970	2970	2970	2970	0
197	20240603	161900	79963860	2970	2970	2970	2970	0
198	20240603	161800	79963860	2970	2970	2970	2970	0
199	20240603	161700	79963860	2970	2970	2970	2970	0
200	20240603	161600	79963860	2970	2970	2970	2970	0
201	20240603	161500	79963860	2970	2970	2970	2970	0
202	20240603	161400	79963860	2970	2970	2970	2970	0
203	20240603	161300	79963860	2970	2970	2970	2970	0
204	20240603	161200	79963860	2970	2970	2970	2970	0
205	20240603	161100	79963860	2970	2970	2970	2970	0
206	20240603	161000	79963860	2970	2970	2970	2970	0
207	20240603	160900	79963860	2970	2970	2970	2970	0
208	20240603	160800	79963860	2970	2970	2970	2970	0
209	20240603	160700	79963860	2970	2970	2970	2970	0
210	20240603	160600	79963860	2970	2970	2970	2970	0
211	20240603	160500	79963860	2970	2970	2970	2970	0
212	20240603	160400	79963860	2970	2970	2970	2970	444
213	20240603	160300	79963860	2970	2970	2970	2970	0
214	20240603	160200	79963860	2970	2970	2970	2970	0
215	20240603	160100	79963860	2970	2970	2970	2970	0
216	20240603	160000	79963860	2970	2970	2970	2970	0
217	20240603	155900	79963860	2970	2970	2970	2970	0
218	20240603	155800	79963860	2970	2970	2970	2970	0
219	20240603	155700	79963860	2970	2970	2970	2970	0
220	20240603	155600	79963860	2970	2970	2970	2970	0
221	20240603	155500	79963860	2970	2970	2970	2970	0
222	20240603	155400	79963860	2970	2970	2970	2970	0
223	20240603	155300	79963860	2970	2970	2970	2970	0
224	20240603	155200	79963860	2970	2970	2970	2970	0
225	20240603	155100	79963860	2970	2970	2970	2970	0
226	20240603	155000	79963860	2970	2970	2970	2970	0
227	20240603	154900	79963860	2970	2970	2970	2970	0
228	20240603	154800	79963860	2970	2970	2970	2970	0
229	20240603	154700	79963860	2970	2970	2970	2970	0
230	20240603	154600	79963860	2970	2970	2970	2970	0
231	20240603	154500	79963860	2970	2970	2970	2970	0
232	20240603	154400	79963860	2970	2970	2970	2970	0
233	20240603	154300	79963860	2970	2970	2970	2970	0
234	20240603	154200	79963860	2970	2970	2970	2970	0
235	20240603	154100	79963860	2970	2970	2970	2970	0
236	20240603	154000	79963860	2970	2970	2970	2970	0
237	20240603	153900	79963860	2970	2970	2970	2970	0
238	20240603	153800	79963860	2970	2970	2970	2970	0
239	20240603	153700	79963860	2970	2970	2970	2970	0
240	20240603	153600	79963860	2970	2970	2970	2970	0
241	20240603	153500	79963860	2970	2970	2970	2970	0
242	20240603	153400	79963860	2970	2970	2970	2970	444
243	20240603	153300	79963860	2970	2970	2970	2970	0
244	20240603	153200	79963860	2970	2970	2970	2970	0
245	20240603	153100	79963860	2970	2970	2970	2970	0
246	20240603	153000	79963860	2970	2970	2970	2970	444
247	20240603	152900	78645180	2970	2970	2970	2970	0
248	20240603	152800	78645180	2970	2970	2970	2970	0
249	20240603	152700	78645180	2970	2970	2970	2970	0
250	20240603	152600	78645180	2970	2970	2970	2970	0
251	20240603	152500	78645180	2970	2970	2970	2970	0
252	20240603	152400	78645180	2970	2970	2970	2970	0
253	20240603	152300	78645180	2970	2970	2970	2970	0
254	20240603	152200	78645180	2970	2970	2970	2970	0
255	20240603	152100	78645180	2970	2970	2970	2970	0
256	20240603	152000	78645180	2970	2970	2970	2970	0
257	20240603	151900	78645180	2970	2970	2970	2970	111
258	20240603	151800	78315510	2970	2970	2970	2970	30
259	20240603	151700	78226410	2970	2970	2970	2970	0
260	20240603	151600	78226410	2970	2965	2970	2965	98
261	20240603	151500	77935590	2970	2970	2970	2970	0
262	20240603	151400	77935590	2970	2970	2970	2970	0
263	20240603	151300	77935590	2970	2970	2970	2970	0
264	20240603	151200	77935590	2970	2970	2970	2970	0
265	20240603	151100	77935590	2970	2970	2970	2970	21
266	20240603	151000	77873220	2970	2970	2970	2970	0
267	20240603	150900	77873220	2970	2970	2970	2970	0
268	20240603	150800	77873220	2970	2970	2970	2970	0
269	20240603	150700	77873220	2970	2970	2970	2970	0
270	20240603	150600	77873220	2970	2970	2970	2970	0
271	20240603	150500	77873220	2970	2970	2970	2970	0
272	20240603	150400	77873220	2970	2970	2970	2970	0
273	20240603	150300	77873220	2970	2970	2970	2970	0
274	20240603	150200	77873220	2970	2970	2970	2970	0
275	20240603	150100	77873220	2970	2970	2970	2970	1
276	20240603	150000	77870250	2970	2970	2970	2970	11
277	20240603	145900	77837580	2965	2965	2965	2965	32
278	20240603	145800	77742700	2970	2970	2970	2970	0
279	20240603	145700	77742700	2970	2970	2970	2970	0
280	20240603	145600	77742700	2970	2965	2970	2965	14
281	20240603	145500	77701125	2970	2970	2970	2970	0
282	20240603	145400	77701125	2970	2970	2970	2970	10
283	20240603	145300	77671425	2970	2970	2970	2970	0
284	20240603	145200	77671425	2970	2970	2970	2970	50
285	20240603	145100	77522925	2970	2965	2970	2965	2
286	20240603	145000	77516990	2970	2970	2970	2970	0
287	20240603	144900	77516990	2970	2970	2970	2970	105
288	20240603	144800	77205140	2970	2970	2970	2970	0
289	20240603	144700	77205140	2970	2970	2970	2970	0
290	20240603	144600	77205140	2970	2970	2970	2970	0
291	20240603	144500	77205140	2970	2970	2970	2970	0
292	20240603	144400	77205140	2970	2970	2970	2970	0
293	20240603	144300	77205140	2970	2970	2970	2970	1
294	20240603	144200	77202170	2970	2965	2970	2965	461
295	20240603	144100	75835250	2970	2970	2970	2970	0
296	20240603	144000	75835250	2970	2970	2970	2970	0
297	20240603	143900	75835250	2970	2970	2970	2970	0
298	20240603	143800	75835250	2970	2970	2970	2970	0
299	20240603	143700	75835250	2970	2970	2970	2970	0
300	20240603	143600	75835250	2970	2970	2970	2970	0
301	20240603	143500	75835250	2970	2970	2970	2970	11
302	20240603	143400	75802580	2965	2965	2965	2965	107
303	20240603	143300	75485325	2970	2970	2970	2970	0
304	20240603	143200	75485325	2970	2970	2970	2970	0
305	20240603	143100	75485325	2970	2970	2970	2970	0
306	20240603	143000	75485325	2970	2970	2970	2970	0
307	20240603	142900	75485325	2970	2970	2970	2970	0
308	20240603	142800	75485325	2970	2970	2970	2970	0
309	20240603	142700	75485325	2970	2970	2970	2970	0
310	20240603	142600	75485325	2970	2970	2970	2970	0
311	20240603	142500	75485325	2970	2970	2970	2970	0
312	20240603	142400	75485325	2970	2970	2970	2970	0
313	20240603	142300	75485325	2970	2970	2970	2970	0
314	20240603	142200	75485325	2970	2970	2970	2970	11
315	20240603	142100	75452655	2960	2960	2960	2960	1
316	20240603	142000	75449695	2970	2970	2970	2970	0
317	20240603	141900	75449695	2970	2970	2970	2960	21
318	20240603	141800	75387335	2970	2970	2970	2970	0
319	20240603	141700	75387335	2970	2970	2970	2970	0
320	20240603	141600	75387335	2970	2970	2970	2970	0
321	20240603	141500	75387335	2970	2970	2970	2970	0
322	20240603	141400	75387335	2970	2970	2970	2970	0
323	20240603	141300	75387335	2970	2970	2970	2970	0
324	20240603	141200	75387335	2970	2970	2970	2970	0
325	20240603	141100	75387335	2970	2970	2970	2970	0
326	20240603	141000	75387335	2970	2970	2970	2970	0
327	20240603	140900	75387335	2970	2970	2970	2970	2
328	20240603	140800	75381395	2970	2970	2970	2970	0
329	20240603	140700	75381395	2970	2970	2970	2970	22
330	20240603	140600	75316055	2970	2970	2970	2970	0
331	20240603	140500	75316055	2970	2970	2970	2970	0
332	20240603	140400	75316055	2970	2965	2970	2960	2146
333	20240603	140300	68963780	2970	2970	2970	2970	0
334	20240603	140200	68963780	2970	2970	2970	2970	0
335	20240603	140100	68963780	2970	2970	2970	2970	0
336	20240603	140000	68963780	2970	2970	2970	2970	0
337	20240603	135900	68963780	2970	2970	2970	2970	0
338	20240603	135800	68963780	2970	2970	2970	2970	0
339	20240603	135700	68963780	2970	2970	2970	2970	0
340	20240603	135600	68963780	2970	2970	2970	2970	0
341	20240603	135500	68963780	2970	2970	2970	2970	0
342	20240603	135400	68963780	2970	2970	2970	2970	1
343	20240603	135300	68960810	2970	2965	2970	2960	2646
344	20240603	135200	61123910	2970	2970	2970	2970	1
345	20240603	135100	61120940	2970	2970	2970	2970	0
346	20240603	135000	61120940	2970	2970	2970	2970	0
347	20240603	134900	61120940	2970	2970	2970	2970	100
348	20240603	134800	60823940	2970	2970	2970	2970	0
349	20240603	134700	60823940	2970	2970	2970	2970	0
350	20240603	134600	60823940	2970	2970	2970	2970	0
351	20240603	134500	60823940	2970	2970	2970	2970	1
352	20240603	134400	60820970	2965	2965	2965	2965	14
353	20240603	134300	60779460	2965	2965	2965	2965	0
354	20240603	134200	60779460	2965	2965	2965	2965	0
355	20240603	134100	60779460	2965	2965	2965	2965	0
356	20240603	134000	60779460	2965	2965	2965	2965	0
357	20240603	133900	60779460	2965	2965	2965	2965	0
358	20240603	133800	60779460	2965	2965	2965	2965	0
359	20240603	133700	60779460	2965	2965	2965	2965	0
360	20240603	133600	60779460	2965	2965	2965	2965	0
361	20240603	133500	60779460	2965	2965	2965	2965	0
362	20240603	133400	60779460	2965	2965	2965	2965	0
363	20240603	133300	60779460	2965	2965	2965	2965	0
364	20240603	133200	60779460	2965	2965	2965	2965	0
365	20240603	133100	60779460	2965	2965	2965	2965	0
366	20240603	133000	60779460	2965	2965	2965	2965	0
367	20240603	132900	60779460	2965	2965	2965	2965	0
368	20240603	132800	60779460	2965	2965	2965	2965	0
369	20240603	132700	60779460	2965	2965	2965	2965	0
370	20240603	132600	60779460	2965	2965	2965	2965	0
371	20240603	132500	60779460	2965	2965	2965	2965	220
372	20240603	132400	60127160	2965	2965	2965	2965	1200
373	20240603	132300	56569160	2965	2965	2965	2965	0
374	20240603	132200	56569160	2965	2965	2965	2965	3
375	20240603	132100	56560265	2965	2965	2965	2965	0
376	20240603	132000	56560265	2965	2965	2965	2960	259
377	20240603	131900	55792590	2965	2965	2965	2965	1000
378	20240603	131800	52827590	2965	2965	2965	2965	10
379	20240603	131700	52797940	2965	2965	2965	2965	0
380	20240603	131600	52797940	2965	2965	2965	2965	0
381	20240603	131500	52797940	2965	2965	2965	2965	0
382	20240603	131400	52797940	2965	2965	2965	2965	0
383	20240603	131300	52797940	2965	2965	2965	2965	13
384	20240603	131200	52759395	2965	2965	2965	2965	1
385	20240603	131100	52756430	2965	2965	2965	2965	1537
386	20240603	131000	48199225	2965	2970	2970	2965	166
387	20240603	130900	47706740	2970	2980	2980	2970	1608
388	20240603	130800	42928310	2985	2985	2985	2985	0
389	20240603	130700	42928310	2985	2985	2985	2985	0
390	20240603	130600	42928310	2985	2985	2985	2985	10
391	20240603	130500	42898460	2975	2975	2975	2975	0
392	20240603	130400	42898460	2975	2975	2975	2975	0
393	20240603	130300	42898460	2975	2975	2975	2975	0
394	20240603	130200	42898460	2975	2975	2975	2975	0
395	20240603	130100	42898460	2975	2975	2975	2975	0
396	20240603	130000	42898460	2975	2975	2975	2975	100
397	20240603	125900	42600960	2975	2975	2975	2975	0
398	20240603	125800	42600960	2975	2975	2975	2975	24
399	20240603	125700	42529560	2980	2980	2980	2980	0
400	20240603	125600	42529560	2980	2980	2980	2980	0
401	20240603	125500	42529560	2980	2980	2980	2980	0
402	20240603	125400	42529560	2980	2980	2980	2980	90
403	20240603	125300	42261360	2980	2980	2980	2980	1
404	20240603	125200	42258380	2985	2985	2985	2985	11
405	20240603	125100	42225545	2980	2985	2985	2980	11
406	20240603	125000	42192715	2980	2980	2980	2980	0
407	20240603	124900	42192715	2980	2980	2980	2980	1
408	20240603	124800	42189735	2985	2985	2985	2985	0
409	20240603	124700	42189735	2985	2985	2985	2985	11
410	20240603	124600	42156900	2980	2980	2980	2980	0
411	20240603	124500	42156900	2980	2980	2980	2980	0
412	20240603	124400	42156900	2980	2980	2980	2980	0
413	20240603	124300	42156900	2980	2980	2980	2980	1
414	20240603	124200	42153920	2985	2985	2985	2985	0
415	20240603	124100	42153920	2985	2985	2985	2985	0
416	20240603	124000	42153920	2985	2985	2985	2985	0
417	20240603	123900	42153920	2985	2985	2985	2985	0
418	20240603	123800	42153920	2985	2985	2985	2985	0
419	20240603	123700	42153920	2985	2985	2985	2985	0
420	20240603	123600	42153920	2985	2985	2985	2985	0
421	20240603	123500	42153920	2985	2985	2985	2985	0
422	20240603	123400	42153920	2985	2985	2985	2985	0
423	20240603	123300	42153920	2985	2985	2985	2985	0
424	20240603	123200	42153920	2985	2985	2985	2985	6
425	20240603	123100	42136010	2985	2985	2985	2985	0
426	20240603	123000	42136010	2985	2985	2985	2985	0
427	20240603	122900	42136010	2985	2980	2985	2980	25
428	20240603	122800	42061495	2980	2980	2980	2980	0
429	20240603	122700	42061495	2980	2980	2980	2980	1
430	20240603	122600	42058515	2985	2985	2985	2985	0
431	20240603	122500	42058515	2985	2985	2985	2985	0
432	20240603	122400	42058515	2985	2985	2985	2985	0
433	20240603	122300	42058515	2985	2985	2985	2985	0
434	20240603	122200	42058515	2985	2985	2985	2985	0
435	20240603	122100	42058515	2985	2985	2985	2985	0
436	20240603	122000	42058515	2985	2985	2985	2985	0
437	20240603	121900	42058515	2985	2985	2985	2985	0
438	20240603	121800	42058515	2985	2985	2985	2985	0
439	20240603	121700	42058515	2985	2985	2985	2985	0
440	20240603	121600	42058515	2985	2985	2985	2985	0
441	20240603	121500	42058515	2985	2985	2985	2985	0
442	20240603	121400	42058515	2985	2985	2985	2985	0
443	20240603	121300	42058515	2985	2985	2985	2985	0
444	20240603	121200	42058515	2985	2985	2985	2985	0
445	20240603	121100	42058515	2985	2985	2985	2985	0
446	20240603	121000	42058515	2985	2975	2985	2975	4
447	20240603	120900	42046585	2985	2985	2985	2985	0
448	20240603	120800	42046585	2985	2985	2985	2985	0
449	20240603	120700	42046585	2985	2985	2985	2985	0
450	20240603	120600	42046585	2985	2985	2985	2985	68
451	20240603	120500	41843605	2985	2985	2985	2985	3
452	20240603	120400	41834650	2980	2980	2980	2980	1
453	20240603	120300	41831670	2985	2985	2985	2985	0
454	20240603	120200	41831670	2985	2985	2985	2985	0
455	20240603	120100	41831670	2985	2985	2985	2985	0
456	20240603	120000	41831670	2985	2985	2985	2985	0
457	20240603	115900	41831670	2985	2985	2985	2985	0
458	20240603	115800	41831670	2985	2985	2985	2985	0
459	20240603	115700	41831670	2985	2985	2985	2985	0
460	20240603	115600	41831670	2985	2985	2985	2985	0
461	20240603	115500	41831670	2985	2985	2985	2985	0
462	20240603	115400	41831670	2985	2985	2985	2985	0
463	20240603	115300	41831670	2985	2985	2985	2985	0
464	20240603	115200	41831670	2985	2985	2985	2985	0
465	20240603	115100	41831670	2985	2985	2985	2985	0
466	20240603	115000	41831670	2985	2985	2985	2985	0
467	20240603	114900	41831670	2985	2985	2985	2985	0
468	20240603	114800	41831670	2985	2985	2985	2985	69
469	20240603	114700	41625705	2985	2985	2985	2985	15
470	20240603	114600	41580930	2985	2985	2985	2985	0
471	20240603	114500	41580930	2985	2985	2985	2985	0
472	20240603	114400	41580930	2985	2985	2985	2985	0
473	20240603	114300	41580930	2985	2985	2985	2985	0
474	20240603	114200	41580930	2985	2985	2985	2985	11
475	20240603	114100	41548095	2970	2980	2980	2970	1510
476	20240603	114000	37060635	2980	2980	2980	2980	0
477	20240603	113900	37060635	2980	2980	2980	2980	1
478	20240603	113800	37057655	2985	2985	2985	2985	26
479	20240603	113700	36980045	2980	2985	2985	2980	11
480	20240603	113600	36947215	2980	2980	2980	2980	0
481	20240603	113500	36947215	2980	2980	2985	2980	13
482	20240603	113400	36908420	2985	2985	2985	2985	12
483	20240603	113300	36872600	2980	2980	2980	2980	1
484	20240603	113200	36869620	2985	2985	2985	2985	0
485	20240603	113100	36869620	2985	2985	2985	2985	0
486	20240603	113000	36869620	2985	2985	2985	2985	0
487	20240603	112900	36869620	2985	2985	2985	2985	0
488	20240603	112800	36869620	2985	2985	2985	2985	0
489	20240603	112700	36869620	2985	2985	2985	2985	0
490	20240603	112600	36869620	2985	2985	2985	2985	0
491	20240603	112500	36869620	2985	2985	2985	2985	0
492	20240603	112400	36869620	2985	2985	2985	2985	0
493	20240603	112300	36869620	2985	2985	2985	2985	0
494	20240603	112200	36869620	2985	2985	2985	2985	0
495	20240603	112100	36869620	2985	2985	2985	2985	0
496	20240603	112000	36869620	2985	2985	2985	2985	0
497	20240603	111900	36869620	2985	2985	2985	2985	0
498	20240603	111800	36869620	2985	2985	2985	2985	0
499	20240603	111700	36869620	2985	2985	2985	2985	0
500	20240603	111600	36869620	2985	2985	2985	2985	0
501	20240603	111500	36869620	2985	2985	2985	2985	0
502	20240603	111400	36869620	2985	2985	2985	2985	0
503	20240603	111300	36869620	2985	2970	2985	2970	371
504	20240603	111200	35767435	2970	2975	2990	2970	601
505	20240603	111100	33981905	2990	2990	2990	2990	10
506	20240603	111000	33952005	2980	2980	2980	2980	426
507	20240603	110900	32682525	2990	2990	2990	2990	0
508	20240603	110800	32682525	2990	2990	2990	2990	0
509	20240603	110700	32682525	2990	2990	2990	2990	0
510	20240603	110600	32682525	2990	2990	2990	2990	0
511	20240603	110500	32682525	2990	2990	2990	2990	5
512	20240603	110400	32667575	2990	2990	2990	2990	11
513	20240603	110300	32634685	2980	2985	2985	2980	100
514	20240603	110200	32336680	2990	2990	2990	2990	0
515	20240603	110100	32336680	2990	2990	2990	2990	0
516	20240603	110000	32336680	2990	2990	2990	2990	0
517	20240603	105900	32336680	2990	2990	2990	2990	0
518	20240603	105800	32336680	2990	2990	2990	2990	0
519	20240603	105700	32336680	2990	2990	2990	2990	0
520	20240603	105600	32336680	2990	2990	2990	2990	0
521	20240603	105500	32336680	2990	2990	2990	2990	0
522	20240603	105400	32336680	2990	2990	2990	2990	0
523	20240603	105300	32336680	2990	2990	2990	2990	0
524	20240603	105200	32336680	2990	2990	2990	2990	3
525	20240603	105100	32327710	2990	2990	2990	2990	0
526	20240603	105000	32327710	2990	2990	2990	2990	14
527	20240603	104900	32285850	2990	2990	2990	2990	0
528	20240603	104800	32285850	2990	2990	2990	2990	0
529	20240603	104700	32285850	2990	2990	2990	2990	0
530	20240603	104600	32285850	2990	2990	2990	2990	0
531	20240603	104500	32285850	2990	2990	2990	2990	0
532	20240603	104400	32285850	2990	2990	2990	2990	0
533	20240603	104300	32285850	2990	2990	2990	2990	0
534	20240603	104200	32285850	2990	2990	2990	2990	10
535	20240603	104100	32255950	2980	2980	2980	2980	2
536	20240603	104000	32249990	2990	2990	2990	2990	0
537	20240603	103900	32249990	2990	2990	2990	2990	0
538	20240603	103800	32249990	2990	2990	2990	2990	11
539	20240603	103700	32217100	2985	2985	2985	2985	0
540	20240603	103600	32217100	2985	2985	2985	2985	300
541	20240603	103500	31321600	2990	2990	2990	2990	0
542	20240603	103400	31321600	2990	2990	2990	2990	0
543	20240603	103300	31321600	2990	2990	2990	2990	0
544	20240603	103200	31321600	2990	2990	2990	2990	0
545	20240603	103100	31321600	2990	2990	2990	2990	0
546	20240603	103000	31321600	2990	2990	2990	2990	0
547	20240603	102900	31321600	2990	2990	2990	2990	0
548	20240603	102800	31321600	2990	2990	2990	2990	0
549	20240603	102700	31321600	2990	2990	2990	2990	0
550	20240603	102600	31321600	2990	2990	2990	2990	10
551	20240603	102500	31291700	2980	2980	2980	2980	13
552	20240603	102400	31252960	2990	2990	2990	2990	50
553	20240603	102300	31103460	2990	2990	2990	2990	0
554	20240603	102200	31103460	2990	2990	2990	2990	11
555	20240603	102100	31070570	2980	2980	2980	2980	0
556	20240603	102000	31070570	2980	2990	2990	2980	111
557	20240603	101900	30739760	2990	2990	2990	2990	0
558	20240603	101800	30739760	2990	2990	2990	2990	1
559	20240603	101700	30736770	2990	2990	2990	2990	0
560	20240603	101600	30736770	2990	2990	2990	2990	0
561	20240603	101500	30736770	2990	2990	2990	2990	2
562	20240603	101400	30730790	2990	2990	2990	2990	0
563	20240603	101300	30730790	2990	2990	2990	2990	0
564	20240603	101200	30730790	2990	2990	2990	2990	101
565	20240603	101100	30428800	2990	2990	2990	2990	0
566	20240603	101000	30428800	2990	2990	2990	2990	1
567	20240603	100900	30425810	2990	2990	2990	2990	0
568	20240603	100800	30425810	2990	2990	2990	2990	0
569	20240603	100700	30425810	2990	2990	2990	2990	0
570	20240603	100600	30425810	2990	2990	2990	2990	0
571	20240603	100500	30425810	2990	2990	2990	2990	0
572	20240603	100400	30425810	2990	2990	2990	2990	0
573	20240603	100300	30425810	2990	2990	2990	2990	0
574	20240603	100200	30425810	2990	2990	2990	2990	0
575	20240603	100100	30425810	2990	2990	2990	2990	0
576	20240603	100000	30425810	2990	2990	2990	2990	25
577	20240603	095900	30351060	2990	2990	2990	2990	0
578	20240603	095800	30351060	2990	2990	2990	2990	0
579	20240603	095700	30351060	2990	2990	2990	2990	0
580	20240603	095600	30351060	2990	2990	2990	2990	1
581	20240603	095500	30348070	2995	2990	2995	2990	32
582	20240603	095400	30252335	2995	2980	2995	2980	2
583	20240603	095300	30246360	2995	2985	2995	2985	238
584	20240603	095200	29535720	2985	2985	2985	2985	100
585	20240603	095100	29237220	2985	2985	2985	2985	20
586	20240603	095000	29177520	2985	2985	2985	2985	0
587	20240603	094900	29177520	2985	2985	2985	2985	0
588	20240603	094800	29177520	2985	2985	2985	2985	0
589	20240603	094700	29177520	2985	2985	2985	2985	0
590	20240603	094600	29177520	2985	2985	2985	2985	0
591	20240603	094500	29177520	2985	2985	2985	2985	0
592	20240603	094400	29177520	2985	2985	2985	2985	0
593	20240603	094300	29177520	2985	2985	2985	2985	11
594	20240603	094200	29144685	2970	2980	2980	2970	3000
595	20240603	094100	20233930	2985	2985	2985	2985	0
596	20240603	094000	20233930	2985	2985	2985	2985	0
597	20240603	093900	20233930	2985	2985	2985	2985	11
598	20240603	093800	20201095	2980	2980	2980	2980	0
599	20240603	093700	20201095	2980	2980	2980	2980	0
600	20240603	093600	20201095	2980	2980	2980	2980	55
601	20240603	093500	20037195	2980	2980	2980	2980	0
602	20240603	093400	20037195	2980	2980	2980	2980	0
603	20240603	093300	20037195	2980	2980	2980	2980	0
604	20240603	093200	20037195	2980	2980	2980	2980	10
605	20240603	093100	20007395	2980	2980	2980	2980	3
606	20240603	093000	19998455	2980	2980	2980	2980	10
607	20240603	092900	19968655	2980	2980	2980	2980	1
608	20240603	092800	19965675	2980	2980	2980	2980	10
609	20240603	092700	19935875	2980	2980	2980	2980	10
610	20240603	092600	19906075	2985	2985	2985	2985	0
611	20240603	092500	19906075	2985	2985	2985	2975	312
612	20240603	092400	18977755	2985	2985	2985	2985	20
613	20240603	092300	18918055	2985	2975	2985	2975	13
614	20240603	092200	18879280	2980	2980	2980	2980	30
615	20240603	092100	18789880	2990	2990	2990	2990	0
616	20240603	092000	18789880	2990	2990	2990	2990	0
617	20240603	091900	18789880	2990	2990	2990	2990	0
618	20240603	091800	18789880	2990	2990	2990	2990	0
619	20240603	091700	18789880	2990	2990	2990	2990	0
620	20240603	091600	18789880	2990	2990	2990	2990	0
621	20240603	091500	18789880	2990	2990	2990	2990	0
622	20240603	091400	18789880	2990	2990	2990	2990	0
623	20240603	091300	18789880	2990	2990	2990	2990	0
624	20240603	091200	18789880	2990	2990	2990	2990	0
625	20240603	091100	18789880	2990	2990	2990	2990	0
626	20240603	091000	18789880	2990	2990	2990	2990	0
627	20240603	090900	18789880	2990	2990	2990	2990	0
628	20240603	090800	18789880	2990	2990	2990	2990	25
629	20240603	090700	18715130	2990	2990	2990	2990	0
630	20240603	090600	18715130	2990	2990	2990	2990	11
631	20240603	090500	18682240	2970	2990	2990	2970	810
632	20240603	090400	16262120	2990	2990	2990	2990	0
633	20240603	090300	16262120	2990	2985	2990	2985	11
634	20240603	090200	16229255	2985	2985	2985	2985	0
635	20240603	090100	16229255	2985	2985	2985	2985	24
636	20240603	090000	16157615	2995	2985	2995	2985	5404