KissMeData/147760/min/candle-20240603.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240603	202700	187560410	5690	5690	5690	5690	10
3	20240603	202600	187560410	5690	5690	5690	5690	0
4	20240603	202500	187560410	5690	5690	5690	5690	0
5	20240603	202400	187560410	5690	5690	5690	5690	0
6	20240603	202300	187560410	5690	5690	5690	5690	0
7	20240603	202200	187560410	5690	5690	5690	5690	0
8	20240603	202100	187560410	5690	5690	5690	5690	0
9	20240603	202000	187560410	5690	5690	5690	5690	0
10	20240603	201900	187560410	5690	5690	5690	5690	0
11	20240603	201800	187560410	5690	5690	5690	5690	0
12	20240603	201700	187560410	5690	5690	5690	5690	0
13	20240603	201600	187560410	5690	5690	5690	5690	0
14	20240603	201500	187560410	5690	5690	5690	5690	0
15	20240603	201400	187560410	5690	5690	5690	5690	0
16	20240603	201300	187560410	5690	5690	5690	5690	0
17	20240603	201200	187560410	5690	5690	5690	5690	0
18	20240603	201100	187560410	5690	5690	5690	5690	0
19	20240603	201000	187560410	5690	5690	5690	5690	0
20	20240603	200900	187560410	5690	5690	5690	5690	0
21	20240603	200800	187560410	5690	5690	5690	5690	0
22	20240603	200700	187560410	5690	5690	5690	5690	0
23	20240603	200600	187560410	5690	5690	5690	5690	0
24	20240603	200500	187560410	5690	5690	5690	5690	0
25	20240603	200400	187560410	5690	5690	5690	5690	0
26	20240603	200300	187560410	5690	5690	5690	5690	0
27	20240603	200200	187560410	5690	5690	5690	5690	0
28	20240603	200100	187560410	5690	5690	5690	5690	0
29	20240603	200000	187560410	5690	5690	5690	5690	0
30	20240603	195900	187560410	5690	5690	5690	5690	0
31	20240603	195800	187560410	5690	5690	5690	5690	0
32	20240603	195700	187560410	5690	5690	5690	5690	10
33	20240603	195600	187560410	5690	5690	5690	5690	0
34	20240603	195500	187560410	5690	5690	5690	5690	0
35	20240603	195400	187560410	5690	5690	5690	5690	0
36	20240603	195300	187560410	5690	5690	5690	5690	0
37	20240603	195200	187560410	5690	5690	5690	5690	0
38	20240603	195100	187560410	5690	5690	5690	5690	0
39	20240603	195000	187560410	5690	5690	5690	5690	0
40	20240603	194900	187560410	5690	5690	5690	5690	0
41	20240603	194800	187560410	5690	5690	5690	5690	0
42	20240603	194700	187560410	5690	5690	5690	5690	0
43	20240603	194600	187560410	5690	5690	5690	5690	0
44	20240603	194500	187560410	5690	5690	5690	5690	0
45	20240603	194400	187560410	5690	5690	5690	5690	0
46	20240603	194300	187560410	5690	5690	5690	5690	0
47	20240603	194200	187560410	5690	5690	5690	5690	0
48	20240603	194100	187560410	5690	5690	5690	5690	0
49	20240603	194000	187560410	5690	5690	5690	5690	0
50	20240603	193900	187560410	5690	5690	5690	5690	0
51	20240603	193800	187560410	5690	5690	5690	5690	0
52	20240603	193700	187560410	5690	5690	5690	5690	0
53	20240603	193600	187560410	5690	5690	5690	5690	0
54	20240603	193500	187560410	5690	5690	5690	5690	0
55	20240603	193400	187560410	5690	5690	5690	5690	0
56	20240603	193300	187560410	5690	5690	5690	5690	0
57	20240603	193200	187560410	5690	5690	5690	5690	0
58	20240603	193100	187560410	5690	5690	5690	5690	0
59	20240603	193000	187560410	5690	5690	5690	5690	0
60	20240603	192900	187560410	5690	5690	5690	5690	0
61	20240603	192800	187560410	5690	5690	5690	5690	0
62	20240603	192700	187560410	5690	5690	5690	5690	10
63	20240603	192600	187560410	5690	5690	5690	5690	0
64	20240603	192500	187560410	5690	5690	5690	5690	0
65	20240603	192400	187560410	5690	5690	5690	5690	0
66	20240603	192300	187560410	5690	5690	5690	5690	0
67	20240603	192200	187560410	5690	5690	5690	5690	0
68	20240603	192100	187560410	5690	5690	5690	5690	0
69	20240603	192000	187560410	5690	5690	5690	5690	0
70	20240603	191900	187560410	5690	5690	5690	5690	0
71	20240603	191800	187560410	5690	5690	5690	5690	0
72	20240603	191700	187560410	5690	5690	5690	5690	0
73	20240603	191600	187560410	5690	5690	5690	5690	0
74	20240603	191500	187560410	5690	5690	5690	5690	0
75	20240603	191400	187560410	5690	5690	5690	5690	0
76	20240603	191300	187560410	5690	5690	5690	5690	0
77	20240603	191200	187560410	5690	5690	5690	5690	0
78	20240603	191100	187560410	5690	5690	5690	5690	0
79	20240603	191000	187560410	5690	5690	5690	5690	0
80	20240603	190900	187560410	5690	5690	5690	5690	0
81	20240603	190800	187560410	5690	5690	5690	5690	0
82	20240603	190700	187560410	5690	5690	5690	5690	0
83	20240603	190600	187560410	5690	5690	5690	5690	0
84	20240603	190500	187560410	5690	5690	5690	5690	0
85	20240603	190400	187560410	5690	5690	5690	5690	0
86	20240603	190300	187560410	5690	5690	5690	5690	0
87	20240603	190200	187560410	5690	5690	5690	5690	0
88	20240603	190100	187560410	5690	5690	5690	5690	0
89	20240603	190000	187560410	5690	5690	5690	5690	0
90	20240603	185900	187560410	5690	5690	5690	5690	0
91	20240603	185800	187560410	5690	5690	5690	5690	0
92	20240603	185700	187560410	5690	5690	5690	5690	10
93	20240603	185600	187560410	5690	5690	5690	5690	0
94	20240603	185500	187560410	5690	5690	5690	5690	0
95	20240603	185400	187560410	5690	5690	5690	5690	0
96	20240603	185300	187560410	5690	5690	5690	5690	0
97	20240603	185200	187560410	5690	5690	5690	5690	0
98	20240603	185100	187560410	5690	5690	5690	5690	0
99	20240603	185000	187560410	5690	5690	5690	5690	0
100	20240603	184900	187560410	5690	5690	5690	5690	0
101	20240603	184800	187560410	5690	5690	5690	5690	0
102	20240603	184700	187560410	5690	5690	5690	5690	0
103	20240603	184600	187560410	5690	5690	5690	5690	0
104	20240603	184500	187560410	5690	5690	5690	5690	0
105	20240603	184400	187560410	5690	5690	5690	5690	0
106	20240603	184300	187560410	5690	5690	5690	5690	0
107	20240603	184200	187560410	5690	5690	5690	5690	0
108	20240603	184100	187560410	5690	5690	5690	5690	0
109	20240603	184000	187560410	5690	5690	5690	5690	0
110	20240603	183900	187560410	5690	5690	5690	5690	0
111	20240603	183800	187560410	5690	5690	5690	5690	0
112	20240603	183700	187560410	5690	5690	5690	5690	0
113	20240603	183600	187560410	5690	5690	5690	5690	0
114	20240603	183500	187560410	5690	5690	5690	5690	0
115	20240603	183400	187560410	5690	5690	5690	5690	0
116	20240603	183300	187560410	5690	5690	5690	5690	0
117	20240603	183200	187560410	5690	5690	5690	5690	0
118	20240603	183100	187560410	5690	5690	5690	5690	0
119	20240603	183000	187560410	5690	5690	5690	5690	0
120	20240603	182900	187560410	5690	5690	5690	5690	0
121	20240603	182800	187560410	5690	5690	5690	5690	0
122	20240603	182700	187560410	5690	5690	5690	5690	10
123	20240603	182600	187560410	5690	5690	5690	5690	0
124	20240603	182500	187560410	5690	5690	5690	5690	0
125	20240603	182400	187560410	5690	5690	5690	5690	0
126	20240603	182300	187560410	5690	5690	5690	5690	0
127	20240603	182200	187560410	5690	5690	5690	5690	0
128	20240603	182100	187560410	5690	5690	5690	5690	0
129	20240603	182000	187560410	5690	5690	5690	5690	0
130	20240603	181900	187560410	5690	5690	5690	5690	0
131	20240603	181800	187560410	5690	5690	5690	5690	0
132	20240603	181700	187560410	5690	5690	5690	5690	0
133	20240603	181600	187560410	5690	5690	5690	5690	0
134	20240603	181500	187560410	5690	5690	5690	5690	0
135	20240603	181400	187560410	5690	5690	5690	5690	0
136	20240603	181300	187560410	5690	5690	5690	5690	0
137	20240603	181200	187560410	5690	5690	5690	5690	0
138	20240603	181100	187560410	5690	5690	5690	5690	0
139	20240603	181000	187560410	5690	5690	5690	5690	0
140	20240603	180900	187560410	5690	5690	5690	5690	0
141	20240603	180800	187560410	5690	5690	5690	5690	0
142	20240603	180700	187560410	5690	5690	5690	5690	0
143	20240603	180600	187560410	5690	5690	5690	5690	0
144	20240603	180500	187560410	5690	5690	5690	5690	0
145	20240603	180400	187560410	5690	5690	5690	5690	0
146	20240603	180300	187560410	5690	5690	5690	5690	0
147	20240603	180200	187560410	5690	5690	5690	5690	0
148	20240603	180100	187560410	5690	5690	5690	5690	0
149	20240603	180000	187560410	5690	5690	5690	5690	0
150	20240603	175900	187560410	5690	5690	5690	5690	0
151	20240603	175800	187560410	5690	5690	5690	5690	0
152	20240603	175700	187560410	5690	5690	5690	5690	10
153	20240603	175600	187560410	5690	5690	5690	5690	0
154	20240603	175500	187560410	5690	5690	5690	5690	0
155	20240603	175400	187560410	5690	5690	5690	5690	0
156	20240603	175300	187560410	5690	5690	5690	5690	0
157	20240603	175200	187560410	5690	5690	5690	5690	0
158	20240603	175100	187560410	5690	5690	5690	5690	0
159	20240603	175000	187560410	5690	5690	5690	5690	0
160	20240603	174900	187560410	5690	5690	5690	5690	0
161	20240603	174800	187560410	5690	5690	5690	5690	0
162	20240603	174700	187560410	5690	5690	5690	5690	0
163	20240603	174600	187560410	5690	5690	5690	5690	0
164	20240603	174500	187560410	5690	5690	5690	5690	0
165	20240603	174400	187560410	5690	5690	5690	5690	0
166	20240603	174300	187560410	5690	5690	5690	5690	0
167	20240603	174200	187560410	5690	5690	5690	5690	0
168	20240603	174100	187560410	5690	5690	5690	5690	0
169	20240603	174000	187560410	5690	5690	5690	5690	0
170	20240603	173900	187560410	5690	5690	5690	5690	0
171	20240603	173800	187560410	5690	5690	5690	5690	0
172	20240603	173700	187560410	5690	5690	5690	5690	0
173	20240603	173600	187560410	5690	5690	5690	5690	0
174	20240603	173500	187560410	5690	5690	5690	5690	0
175	20240603	173400	187560410	5690	5690	5690	5690	0
176	20240603	173300	187560410	5690	5690	5690	5690	0
177	20240603	173200	187560410	5690	5690	5690	5690	0
178	20240603	173100	187560410	5690	5690	5690	5690	0
179	20240603	173000	187560410	5690	5690	5690	5690	0
180	20240603	172900	187560410	5690	5690	5690	5690	0
181	20240603	172800	187560410	5690	5690	5690	5690	0
182	20240603	172700	187560410	5690	5690	5690	5690	10
183	20240603	172600	187560410	5690	5690	5690	5690	0
184	20240603	172500	187560410	5690	5690	5690	5690	0
185	20240603	172400	187560410	5690	5690	5690	5690	0
186	20240603	172300	187560410	5690	5690	5690	5690	0
187	20240603	172200	187560410	5690	5690	5690	5690	0
188	20240603	172100	187560410	5690	5690	5690	5690	0
189	20240603	172000	187560410	5690	5690	5690	5690	0
190	20240603	171900	187560410	5690	5690	5690	5690	0
191	20240603	171800	187560410	5690	5690	5690	5690	0
192	20240603	171700	187560410	5690	5690	5690	5690	0
193	20240603	171600	187560410	5690	5690	5690	5690	0
194	20240603	171500	187560410	5690	5690	5690	5690	0
195	20240603	171400	187560410	5690	5690	5690	5690	0
196	20240603	171300	187560410	5690	5690	5690	5690	0
197	20240603	171200	187560410	5690	5690	5690	5690	0
198	20240603	171100	187560410	5690	5690	5690	5690	0
199	20240603	171000	187560410	5690	5690	5690	5690	0
200	20240603	170900	187560410	5690	5690	5690	5690	0
201	20240603	170800	187560410	5690	5690	5690	5690	0
202	20240603	170700	187560410	5690	5690	5690	5690	0
203	20240603	170600	187560410	5690	5690	5690	5690	0
204	20240603	170500	187560410	5690	5690	5690	5690	0
205	20240603	170400	187560410	5690	5690	5690	5690	0
206	20240603	170300	187560410	5690	5690	5690	5690	0
207	20240603	170200	187560410	5690	5690	5690	5690	0
208	20240603	170100	187560410	5690	5690	5690	5690	0
209	20240603	170000	187560410	5690	5690	5690	5690	0
210	20240603	165900	187560410	5690	5690	5690	5690	0
211	20240603	165800	187560410	5690	5690	5690	5690	0
212	20240603	165700	187560410	5690	5690	5690	5690	10
213	20240603	165600	187560410	5690	5690	5690	5690	0
214	20240603	165500	187560410	5690	5690	5690	5690	0
215	20240603	165400	187560410	5690	5690	5690	5690	0
216	20240603	165300	187560410	5690	5690	5690	5690	0
217	20240603	165200	187560410	5690	5690	5690	5690	0
218	20240603	165100	187560410	5690	5690	5690	5690	0
219	20240603	165000	187560410	5690	5690	5690	5690	0
220	20240603	164900	187560410	5690	5690	5690	5690	0
221	20240603	164800	187560410	5690	5690	5690	5690	0
222	20240603	164700	187560410	5690	5690	5690	5690	0
223	20240603	164600	187560410	5690	5690	5690	5690	0
224	20240603	164500	187560410	5690	5690	5690	5690	0
225	20240603	164400	187560410	5690	5690	5690	5690	0
226	20240603	164300	187560410	5690	5690	5690	5690	0
227	20240603	164200	187560410	5690	5690	5690	5690	0
228	20240603	164100	187560410	5690	5690	5690	5690	0
229	20240603	164000	187560410	5690	5690	5690	5690	0
230	20240603	163900	187560410	5690	5690	5690	5690	0
231	20240603	163800	187560410	5690	5690	5690	5690	0
232	20240603	163700	187560410	5690	5690	5690	5690	0
233	20240603	163600	187560410	5690	5690	5690	5690	0
234	20240603	163500	187560410	5690	5690	5690	5690	0
235	20240603	163400	187560410	5690	5690	5690	5690	0
236	20240603	163300	187560410	5690	5690	5690	5690	0
237	20240603	163200	187560410	5690	5690	5690	5690	0
238	20240603	163100	187560410	5690	5690	5690	5690	0
239	20240603	163000	187560410	5690	5690	5690	5690	0
240	20240603	162900	187560410	5690	5690	5690	5690	0
241	20240603	162800	187560410	5690	5690	5690	5690	0
242	20240603	162700	187560410	5690	5690	5690	5690	10
243	20240603	162600	187560410	5690	5690	5690	5690	0
244	20240603	162500	187560410	5690	5690	5690	5690	0
245	20240603	162400	187560410	5690	5690	5690	5690	0
246	20240603	162300	187560410	5690	5690	5690	5690	0
247	20240603	162200	187560410	5690	5690	5690	5690	0
248	20240603	162100	187560410	5690	5690	5690	5690	0
249	20240603	162000	187560410	5690	5690	5690	5690	0
250	20240603	161900	187560410	5690	5690	5690	5690	0
251	20240603	161800	187560410	5690	5690	5690	5690	0
252	20240603	161700	187560410	5690	5690	5690	5690	0
253	20240603	161600	187560410	5690	5690	5690	5690	0
254	20240603	161500	187560410	5690	5690	5690	5690	0
255	20240603	161400	187560410	5690	5690	5690	5690	0
256	20240603	161300	187560410	5690	5690	5690	5690	0
257	20240603	161200	187560410	5690	5690	5690	5690	0
258	20240603	161100	187560410	5690	5690	5690	5690	0
259	20240603	161000	187560410	5690	5690	5690	5690	0
260	20240603	160900	187560410	5690	5690	5690	5690	0
261	20240603	160800	187560410	5690	5690	5690	5690	0
262	20240603	160700	187560410	5690	5690	5690	5690	0
263	20240603	160600	187560410	5690	5690	5690	5690	0
264	20240603	160500	187560410	5690	5690	5690	5690	0
265	20240603	160400	187560410	5690	5690	5690	5690	0
266	20240603	160300	187560410	5690	5690	5690	5690	0
267	20240603	160200	187560410	5690	5690	5690	5690	0
268	20240603	160100	187560410	5690	5690	5690	5690	0
269	20240603	160000	187560410	5690	5690	5690	5690	0
270	20240603	155900	187560410	5690	5690	5690	5690	0
271	20240603	155800	187560410	5690	5690	5690	5690	0
272	20240603	155700	187560410	5690	5690	5690	5690	10
273	20240603	155600	187560410	5690	5690	5690	5690	0
274	20240603	155500	187560410	5690	5690	5690	5690	0
275	20240603	155400	187560410	5690	5690	5690	5690	0
276	20240603	155300	187560410	5690	5690	5690	5690	0
277	20240603	155200	187560410	5690	5690	5690	5690	0
278	20240603	155100	187560410	5690	5690	5690	5690	0
279	20240603	155000	187560410	5690	5690	5690	5690	0
280	20240603	154900	187560410	5690	5690	5690	5690	0
281	20240603	154800	187560410	5690	5690	5690	5690	0
282	20240603	154700	187560410	5690	5690	5690	5690	0
283	20240603	154600	187560410	5690	5690	5690	5690	0
284	20240603	154500	187560410	5690	5690	5690	5690	0
285	20240603	154400	187560410	5690	5690	5690	5690	0
286	20240603	154300	187560410	5690	5690	5690	5690	0
287	20240603	154200	187560410	5690	5690	5690	5690	0
288	20240603	154100	187560410	5690	5690	5690	5690	0
289	20240603	154000	187560410	5690	5690	5690	5690	0
290	20240603	153900	187560410	5690	5690	5690	5690	0
291	20240603	153800	187560410	5690	5690	5690	5690	0
292	20240603	153700	187560410	5690	5690	5690	5690	0
293	20240603	153600	187560410	5690	5690	5690	5690	0
294	20240603	153500	187560410	5690	5690	5690	5690	0
295	20240603	153400	187560410	5690	5690	5690	5690	0
296	20240603	153300	187560410	5690	5690	5690	5690	0
297	20240603	153200	187560410	5690	5690	5690	5690	0
298	20240603	153100	187560410	5690	5690	5690	5690	0
299	20240603	153000	187560410	5690	5690	5690	5690	10
300	20240603	152900	187503510	5660	5660	5660	5660	0
301	20240603	152800	187503510	5660	5660	5660	5660	0
302	20240603	152700	187503510	5660	5660	5660	5660	0
303	20240603	152600	187503510	5660	5660	5660	5660	0
304	20240603	152500	187503510	5660	5660	5660	5660	0
305	20240603	152400	187503510	5660	5660	5660	5660	0
306	20240603	152300	187503510	5660	5660	5660	5660	0
307	20240603	152200	187503510	5660	5660	5660	5660	0
308	20240603	152100	187503510	5660	5660	5660	5660	0
309	20240603	152000	187503510	5660	5660	5660	5660	0
310	20240603	151900	187503510	5660	5660	5660	5660	20
311	20240603	151800	187390310	5660	5660	5660	5660	0
312	20240603	151700	187390310	5660	5660	5660	5660	0
313	20240603	151600	187390310	5660	5660	5660	5660	4
314	20240603	151500	187367670	5660	5690	5690	5660	2010
315	20240603	151400	175990770	5690	5690	5690	5690	0
316	20240603	151300	175990770	5690	5690	5690	5690	0
317	20240603	151200	175990770	5690	5690	5690	5690	100
318	20240603	151100	175421770	5700	5700	5700	5700	0
319	20240603	151000	175421770	5700	5700	5700	5700	0
320	20240603	150900	175421770	5700	5700	5700	5700	0
321	20240603	150800	175421770	5700	5700	5700	5700	0
322	20240603	150700	175421770	5700	5700	5700	5700	0
323	20240603	150600	175421770	5700	5700	5700	5700	0
324	20240603	150500	175421770	5700	5700	5700	5700	0
325	20240603	150400	175421770	5700	5700	5700	5700	0
326	20240603	150300	175421770	5700	5700	5700	5700	10
327	20240603	150200	175364770	5710	5710	5710	5710	0
328	20240603	150100	175364770	5710	5710	5710	5710	0
329	20240603	150000	175364770	5710	5710	5710	5710	0
330	20240603	145900	175364770	5710	5670	5710	5670	325
331	20240603	145800	173511450	5650	5650	5650	5650	0
332	20240603	145700	173511450	5650	5650	5650	5650	0
333	20240603	145600	173511450	5650	5650	5650	5650	0
334	20240603	145500	173511450	5650	5650	5650	5650	0
335	20240603	145400	173511450	5650	5650	5650	5650	367
336	20240603	145300	171437900	5650	5650	5650	5650	501
337	20240603	145200	168607250	5670	5670	5670	5670	0
338	20240603	145100	168607250	5670	5670	5670	5670	0
339	20240603	145000	168607250	5670	5670	5670	5670	0
340	20240603	144900	168607250	5670	5670	5670	5670	0
341	20240603	144800	168607250	5670	5670	5670	5670	0
342	20240603	144700	168607250	5670	5670	5670	5670	1
343	20240603	144600	168601580	5660	5650	5660	5650	224
344	20240603	144500	167334940	5660	5660	5660	5660	0
345	20240603	144400	167334940	5660	5660	5660	5660	3
346	20240603	144300	167317960	5660	5660	5660	5660	170
347	20240603	144200	166355760	5670	5670	5670	5670	0
348	20240603	144100	166355760	5670	5670	5670	5670	0
349	20240603	144000	166355760	5670	5670	5670	5670	0
350	20240603	143900	166355760	5670	5670	5670	5670	4
351	20240603	143800	166333080	5670	5670	5670	5670	0
352	20240603	143700	166333080	5670	5670	5670	5670	0
353	20240603	143600	166333080	5670	5670	5670	5670	0
354	20240603	143500	166333080	5670	5670	5670	5670	50
355	20240603	143400	166049580	5670	5670	5670	5670	0
356	20240603	143300	166049580	5670	5670	5670	5670	0
357	20240603	143200	166049580	5670	5670	5670	5670	0
358	20240603	143100	166049580	5670	5670	5670	5670	0
359	20240603	143000	166049580	5670	5670	5670	5670	518
360	20240603	142900	163112520	5690	5690	5690	5690	0
361	20240603	142800	163112520	5690	5690	5690	5690	0
362	20240603	142700	163112520	5690	5690	5690	5690	0
363	20240603	142600	163112520	5690	5690	5690	5690	0
364	20240603	142500	163112520	5690	5690	5690	5690	0
365	20240603	142400	163112520	5690	5690	5690	5690	0
366	20240603	142300	163112520	5690	5690	5690	5690	55
367	20240603	142200	162799570	5690	5690	5690	5690	0
368	20240603	142100	162799570	5690	5690	5690	5690	0
369	20240603	142000	162799570	5690	5690	5690	5690	0
370	20240603	141900	162799570	5690	5690	5690	5690	0
371	20240603	141800	162799570	5690	5690	5690	5690	24
372	20240603	141700	162663010	5700	5700	5700	5700	0
373	20240603	141600	162663010	5700	5700	5700	5700	20
374	20240603	141500	162549010	5700	5690	5700	5690	426
375	20240603	141400	160123220	5700	5700	5700	5700	0
376	20240603	141300	160123220	5700	5700	5700	5700	0
377	20240603	141200	160123220	5700	5700	5700	5700	0
378	20240603	141100	160123220	5700	5700	5700	5700	0
379	20240603	141000	160123220	5700	5700	5700	5700	0
380	20240603	140900	160123220	5700	5700	5700	5700	0
381	20240603	140800	160123220	5700	5700	5700	5700	0
382	20240603	140700	160123220	5700	5700	5700	5700	0
383	20240603	140600	160123220	5700	5700	5700	5700	0
384	20240603	140500	160123220	5700	5700	5700	5700	0
385	20240603	140400	160123220	5700	5700	5700	5700	0
386	20240603	140300	160123220	5700	5700	5700	5700	0
387	20240603	140200	160123220	5700	5700	5700	5700	0
388	20240603	140100	160123220	5700	5700	5700	5700	0
389	20240603	140000	160123220	5700	5700	5700	5700	0
390	20240603	135900	160123220	5700	5700	5700	5700	2
391	20240603	135800	160111820	5680	5680	5680	5680	0
392	20240603	135700	160111820	5680	5680	5680	5680	8
393	20240603	135600	160066380	5680	5680	5690	5680	147
394	20240603	135500	159230950	5680	5680	5680	5680	80
395	20240603	135400	158776550	5690	5690	5690	5690	0
396	20240603	135300	158776550	5690	5690	5690	5690	0
397	20240603	135200	158776550	5690	5690	5690	5690	0
398	20240603	135100	158776550	5690	5690	5690	5690	0
399	20240603	135000	158776550	5690	5690	5690	5690	0
400	20240603	134900	158776550	5690	5690	5690	5690	0
401	20240603	134800	158776550	5690	5690	5690	5690	2
402	20240603	134700	158765170	5690	5690	5690	5690	1
403	20240603	134600	158759480	5690	5690	5690	5690	0
404	20240603	134500	158759480	5690	5670	5690	5670	177
405	20240603	134400	157752890	5700	5700	5700	5700	0
406	20240603	134300	157752890	5700	5700	5700	5700	0
407	20240603	134200	157752890	5700	5700	5700	5700	0
408	20240603	134100	157752890	5700	5700	5700	5700	0
409	20240603	134000	157752890	5700	5700	5700	5700	0
410	20240603	133900	157752890	5700	5700	5700	5700	0
411	20240603	133800	157752890	5700	5700	5700	5700	0
412	20240603	133700	157752890	5700	5700	5700	5700	0
413	20240603	133600	157752890	5700	5700	5700	5700	3
414	20240603	133500	157735790	5700	5700	5700	5700	0
415	20240603	133400	157735790	5700	5700	5700	5700	0
416	20240603	133300	157735790	5700	5700	5700	5700	6
417	20240603	133200	157701590	5700	5700	5700	5700	0
418	20240603	133100	157701590	5700	5700	5700	5700	0
419	20240603	133000	157701590	5700	5700	5700	5700	0
420	20240603	132900	157701590	5700	5700	5700	5700	130
421	20240603	132800	156960590	5700	5690	5700	5690	17
422	20240603	132700	156863700	5690	5690	5690	5690	30
423	20240603	132600	156693000	5690	5690	5690	5690	0
424	20240603	132500	156693000	5690	5690	5690	5690	0
425	20240603	132400	156693000	5690	5690	5690	5690	1
426	20240603	132300	156687310	5680	5680	5680	5680	0
427	20240603	132200	156687310	5680	5680	5680	5680	200
428	20240603	132100	155551310	5680	5680	5680	5680	0
429	20240603	132000	155551310	5680	5680	5680	5680	0
430	20240603	131900	155551310	5680	5680	5680	5680	0
431	20240603	131800	155551310	5680	5680	5680	5680	0
432	20240603	131700	155551310	5680	5680	5680	5680	0
433	20240603	131600	155551310	5680	5680	5680	5680	0
434	20240603	131500	155551310	5680	5680	5680	5680	0
435	20240603	131400	155551310	5680	5670	5680	5670	4
436	20240603	131300	155528610	5670	5670	5670	5670	0
437	20240603	131200	155528610	5670	5670	5670	5670	0
438	20240603	131100	155528610	5670	5670	5670	5670	0
439	20240603	131000	155528610	5670	5670	5670	5670	20
440	20240603	130900	155415210	5670	5670	5670	5670	2
441	20240603	130800	155403870	5680	5680	5680	5680	0
442	20240603	130700	155403870	5680	5680	5680	5680	0
443	20240603	130600	155403870	5680	5680	5680	5680	0
444	20240603	130500	155403870	5680	5680	5680	5680	0
445	20240603	130400	155403870	5680	5680	5680	5680	0
446	20240603	130300	155403870	5680	5680	5680	5680	0
447	20240603	130200	155403870	5680	5680	5680	5680	0
448	20240603	130100	155403870	5680	5680	5680	5680	0
449	20240603	130000	155403870	5680	5680	5680	5680	0
450	20240603	125900	155403870	5680	5680	5680	5680	0
451	20240603	125800	155403870	5680	5680	5680	5680	2
452	20240603	125700	155392510	5670	5660	5670	5660	142
453	20240603	125600	154587600	5670	5670	5670	5670	0
454	20240603	125500	154587600	5670	5670	5670	5670	0
455	20240603	125400	154587600	5670	5670	5670	5670	0
456	20240603	125300	154587600	5670	5670	5670	5670	0
457	20240603	125200	154587600	5670	5670	5670	5670	0
458	20240603	125100	154587600	5670	5670	5670	5670	0
459	20240603	125000	154587600	5670	5670	5670	5670	0
460	20240603	124900	154587600	5670	5670	5670	5670	0
461	20240603	124800	154587600	5670	5670	5670	5670	0
462	20240603	124700	154587600	5670	5670	5670	5670	0
463	20240603	124600	154587600	5670	5670	5670	5670	0
464	20240603	124500	154587600	5670	5670	5670	5670	0
465	20240603	124400	154587600	5670	5670	5670	5670	0
466	20240603	124300	154587600	5670	5670	5670	5670	0
467	20240603	124200	154587600	5670	5670	5670	5670	0
468	20240603	124100	154587600	5670	5670	5670	5670	0
469	20240603	124000	154587600	5670	5670	5670	5670	0
470	20240603	123900	154587600	5670	5670	5670	5670	0
471	20240603	123800	154587600	5670	5670	5670	5670	0
472	20240603	123700	154587600	5670	5670	5670	5670	2
473	20240603	123600	154576260	5660	5660	5660	5660	37
474	20240603	123500	154366840	5670	5670	5670	5670	0
475	20240603	123400	154366840	5670	5670	5670	5670	0
476	20240603	123300	154366840	5670	5670	5670	5670	0
477	20240603	123200	154366840	5670	5670	5670	5670	0
478	20240603	123100	154366840	5670	5670	5670	5670	0
479	20240603	123000	154366840	5670	5670	5670	5670	0
480	20240603	122900	154366840	5670	5670	5670	5670	0
481	20240603	122800	154366840	5670	5670	5670	5670	0
482	20240603	122700	154366840	5670	5670	5670	5670	0
483	20240603	122600	154366840	5670	5670	5670	5670	0
484	20240603	122500	154366840	5670	5670	5670	5670	48
485	20240603	122400	154094680	5670	5670	5670	5670	0
486	20240603	122300	154094680	5670	5670	5670	5670	0
487	20240603	122200	154094680	5670	5670	5670	5670	2
488	20240603	122100	154083340	5660	5660	5660	5660	0
489	20240603	122000	154083340	5660	5660	5660	5660	0
490	20240603	121900	154083340	5660	5660	5660	5660	0
491	20240603	121800	154083340	5660	5660	5660	5660	0
492	20240603	121700	154083340	5660	5660	5660	5660	0
493	20240603	121600	154083340	5660	5660	5660	5660	0
494	20240603	121500	154083340	5660	5660	5660	5660	0
495	20240603	121400	154083340	5660	5660	5660	5660	20
496	20240603	121300	153970140	5670	5670	5670	5670	0
497	20240603	121200	153970140	5670	5670	5670	5670	76
498	20240603	121100	153539220	5670	5670	5670	5670	0
499	20240603	121000	153539220	5670	5670	5670	5670	0
500	20240603	120900	153539220	5670	5670	5670	5670	0
501	20240603	120800	153539220	5670	5670	5670	5670	0
502	20240603	120700	153539220	5670	5670	5670	5670	2
503	20240603	120600	153527880	5670	5670	5670	5670	2
504	20240603	120500	153516540	5670	5670	5670	5670	0
505	20240603	120400	153516540	5670	5670	5670	5670	220
506	20240603	120300	152269140	5680	5680	5680	5680	17
507	20240603	120200	152172580	5680	5680	5680	5680	0
508	20240603	120100	152172580	5680	5680	5680	5680	0
509	20240603	120000	152172580	5680	5680	5680	5680	0
510	20240603	115900	152172580	5680	5680	5680	5680	0
511	20240603	115800	152172580	5680	5680	5680	5680	0
512	20240603	115700	152172580	5680	5680	5680	5680	0
513	20240603	115600	152172580	5680	5680	5680	5680	1
514	20240603	115500	152166900	5680	5680	5680	5680	0
515	20240603	115400	152166900	5680	5680	5680	5680	0
516	20240603	115300	152166900	5680	5680	5680	5680	0
517	20240603	115200	152166900	5680	5670	5680	5670	3
518	20240603	115100	152149880	5640	5640	5640	5640	0
519	20240603	115000	152149880	5640	5640	5640	5640	0
520	20240603	114900	152149880	5640	5640	5640	5640	0
521	20240603	114800	152149880	5640	5640	5640	5640	0
522	20240603	114700	152149880	5640	5640	5640	5640	0
523	20240603	114600	152149880	5640	5640	5640	5640	0
524	20240603	114500	152149880	5640	5640	5640	5640	0
525	20240603	114400	152149880	5640	5640	5640	5640	0
526	20240603	114300	152149880	5640	5640	5640	5640	0
527	20240603	114200	152149880	5640	5640	5640	5640	0
528	20240603	114100	152149880	5640	5640	5640	5640	0
529	20240603	114000	152149880	5640	5640	5640	5640	0
530	20240603	113900	152149880	5640	5640	5640	5640	0
531	20240603	113800	152149880	5640	5650	5650	5640	500
532	20240603	113700	149326280	5650	5650	5650	5650	0
533	20240603	113600	149326280	5650	5650	5650	5650	0
534	20240603	113500	149326280	5650	5650	5650	5650	0
535	20240603	113400	149326280	5650	5650	5650	5650	0
536	20240603	113300	149326280	5650	5650	5650	5650	0
537	20240603	113200	149326280	5650	5650	5650	5650	0
538	20240603	113100	149326280	5650	5650	5650	5650	0
539	20240603	113000	149326280	5650	5650	5650	5650	0
540	20240603	112900	149326280	5650	5650	5650	5650	5
541	20240603	112800	149298030	5680	5680	5680	5680	0
542	20240603	112700	149298030	5680	5680	5680	5680	8
543	20240603	112600	149252590	5680	5680	5680	5680	0
544	20240603	112500	149252590	5680	5680	5680	5680	0
545	20240603	112400	149252590	5680	5680	5680	5680	0
546	20240603	112300	149252590	5680	5680	5680	5680	0
547	20240603	112200	149252590	5680	5680	5680	5680	0
548	20240603	112100	149252590	5680	5680	5680	5680	1
549	20240603	112000	149246910	5660	5660	5660	5660	0
550	20240603	111900	149246910	5660	5660	5660	5660	0
551	20240603	111800	149246910	5660	5660	5660	5660	0
552	20240603	111700	149246910	5660	5660	5660	5660	0
553	20240603	111600	149246910	5660	5660	5660	5660	0
554	20240603	111500	149246910	5660	5660	5660	5660	0
555	20240603	111400	149246910	5660	5660	5660	5660	34
556	20240603	111300	149054470	5660	5660	5660	5660	0
557	20240603	111200	149054470	5660	5660	5660	5660	0
558	20240603	111100	149054470	5660	5660	5660	5660	0
559	20240603	111000	149054470	5660	5660	5660	5660	9
560	20240603	110900	149003530	5680	5680	5680	5680	30
561	20240603	110800	148833130	5680	5680	5680	5680	101
562	20240603	110700	148259450	5650	5650	5650	5650	2
563	20240603	110600	148248150	5650	5650	5650	5650	0
564	20240603	110500	148248150	5650	5650	5650	5650	0
565	20240603	110400	148248150	5650	5650	5650	5650	13
566	20240603	110300	148174700	5650	5650	5650	5650	0
567	20240603	110200	148174700	5650	5650	5650	5650	0
568	20240603	110100	148174700	5650	5650	5650	5650	0
569	20240603	110000	148174700	5650	5650	5650	5650	0
570	20240603	105900	148174700	5650	5650	5650	5650	0
571	20240603	105800	148174700	5650	5650	5650	5650	0
572	20240603	105700	148174700	5650	5650	5650	5650	0
573	20240603	105600	148174700	5650	5650	5650	5650	0
574	20240603	105500	148174700	5650	5650	5650	5650	0
575	20240603	105400	148174700	5650	5650	5650	5650	10
576	20240603	105300	148118200	5650	5650	5650	5650	0
577	20240603	105200	148118200	5650	5650	5650	5650	0
578	20240603	105100	148118200	5650	5650	5650	5650	0
579	20240603	105000	148118200	5650	5660	5660	5650	842
580	20240603	104900	143360680	5680	5680	5680	5680	0
581	20240603	104800	143360680	5680	5680	5680	5680	0
582	20240603	104700	143360680	5680	5680	5680	5680	2
583	20240603	104600	143349320	5690	5690	5690	5690	0
584	20240603	104500	143349320	5690	5690	5690	5690	0
585	20240603	104400	143349320	5690	5690	5690	5690	0
586	20240603	104300	143349320	5690	5690	5690	5690	1177
587	20240603	104200	136652190	5690	5690	5690	5690	0
588	20240603	104100	136652190	5690	5690	5690	5690	0
589	20240603	104000	136652190	5690	5690	5690	5690	0
590	20240603	103900	136652190	5690	5690	5690	5690	0
591	20240603	103800	136652190	5690	5690	5690	5690	26
592	20240603	103700	136504250	5690	5670	5690	5670	780
593	20240603	103600	132072860	5680	5680	5680	5680	0
594	20240603	103500	132072860	5680	5680	5680	5680	0
595	20240603	103400	132072860	5680	5680	5680	5680	0
596	20240603	103300	132072860	5680	5680	5680	5680	0
597	20240603	103200	132072860	5680	5680	5680	5680	0
598	20240603	103100	132072860	5680	5680	5680	5680	0
599	20240603	103000	132072860	5680	5680	5680	5680	0
600	20240603	102900	132072860	5680	5680	5680	5680	0
601	20240603	102800	132072860	5680	5680	5680	5680	5
602	20240603	102700	132044460	5680	5680	5680	5680	0
603	20240603	102600	132044460	5680	5680	5680	5680	0
604	20240603	102500	132044460	5680	5680	5680	5680	0
605	20240603	102400	132044460	5680	5680	5680	5680	0
606	20240603	102300	132044460	5680	5680	5680	5680	0
607	20240603	102200	132044460	5680	5680	5680	5680	0
608	20240603	102100	132044460	5680	5680	5680	5680	0
609	20240603	102000	132044460	5680	5680	5680	5680	0
610	20240603	101900	132044460	5680	5680	5680	5680	0
611	20240603	101800	132044460	5680	5680	5680	5680	1
612	20240603	101700	132038780	5680	5650	5680	5650	4
613	20240603	101600	132016120	5680	5680	5680	5680	0
614	20240603	101500	132016120	5680	5680	5680	5680	1
615	20240603	101400	132010440	5650	5680	5680	5650	2
616	20240603	101300	131999110	5670	5670	5670	5670	719
617	20240603	101200	127922380	5670	5670	5670	5670	1
618	20240603	101100	127916710	5670	5670	5670	5670	0
619	20240603	101000	127916710	5670	5670	5670	5670	1
620	20240603	100900	127911040	5660	5670	5670	5660	2
621	20240603	100800	127899710	5630	5630	5630	5630	0
622	20240603	100700	127899710	5630	5630	5630	5630	573
623	20240603	100600	124673720	5630	5630	5630	5630	0
624	20240603	100500	124673720	5630	5630	5630	5630	391
625	20240603	100400	122472390	5660	5660	5660	5660	0
626	20240603	100300	122472390	5660	5660	5660	5660	54
627	20240603	100200	122166750	5640	5640	5660	5630	2045
628	20240603	100100	110638540	5640	5620	5640	5620	54
629	20240603	100000	110334780	5630	5630	5630	5630	0
630	20240603	095900	110334780	5630	5630	5630	5630	25
631	20240603	095800	110194030	5640	5640	5640	5640	0
632	20240603	095700	110194030	5640	5640	5640	5640	0
633	20240603	095600	110194030	5640	5640	5640	5640	55
634	20240603	095500	109883830	5610	5610	5610	5610	0
635	20240603	095400	109883830	5610	5610	5610	5610	0
636	20240603	095300	109883830	5610	5610	5610	5610	0
637	20240603	095200	109883830	5610	5650	5650	5610	280
638	20240603	095100	108309790	5650	5650	5650	5650	0
639	20240603	095000	108309790	5650	5650	5650	5650	0
640	20240603	094900	108309790	5650	5650	5650	5650	80
641	20240603	094800	107857790	5670	5640	5670	5640	798
642	20240603	094700	103353140	5660	5660	5660	5660	95
643	20240603	094600	102815440	5650	5650	5650	5650	50
644	20240603	094500	102532940	5650	5650	5650	5650	9
645	20240603	094400	102482090	5650	5610	5650	5590	9001
646	20240603	094300	52140250	5650	5650	5650	5650	0
647	20240603	094200	52140250	5650	5640	5650	5590	4045
648	20240603	094100	29499970	5660	5660	5660	5660	1
649	20240603	094000	29494310	5640	5640	5640	5640	0
650	20240603	093900	29494310	5640	5640	5640	5640	58
651	20240603	093800	29167190	5640	5640	5640	5640	0
652	20240603	093700	29167190	5640	5640	5640	5640	0
653	20240603	093600	29167190	5640	5640	5640	5640	746
654	20240603	093500	24959750	5640	5640	5640	5640	0
655	20240603	093400	24959750	5640	5640	5640	5640	0
656	20240603	093300	24959750	5640	5640	5640	5640	0
657	20240603	093200	24959750	5640	5640	5640	5640	0
658	20240603	093100	24959750	5640	5640	5640	5640	0
659	20240603	093000	24959750	5640	5640	5640	5640	0
660	20240603	092900	24959750	5640	5640	5640	5640	0
661	20240603	092800	24959750	5640	5640	5640	5640	0
662	20240603	092700	24959750	5640	5640	5640	5640	0
663	20240603	092600	24959750	5640	5640	5640	5640	18
664	20240603	092500	24858230	5600	5600	5600	5590	1022
665	20240603	092400	19135910	5640	5640	5640	5640	0
666	20240603	092300	19135910	5640	5640	5640	5640	0
667	20240603	092200	19135910	5640	5610	5640	5600	205
668	20240603	092100	17986020	5620	5620	5620	5620	281
669	20240603	092000	16406800	5660	5660	5660	5660	0
670	20240603	091900	16406800	5660	5660	5660	5660	0
671	20240603	091800	16406800	5660	5630	5660	5620	541
672	20240603	091700	13362960	5670	5630	5670	5630	185
673	20240603	091600	12321330	5670	5670	5670	5670	2
674	20240603	091500	12309990	5670	5660	5670	5660	4
675	20240603	091400	12287340	5670	5670	5670	5670	20
676	20240603	091300	12173940	5670	5660	5670	5660	20
677	20240603	091200	12060550	5680	5680	5680	5680	20
678	20240603	091100	11946950	5680	5690	5690	5630	10
679	20240603	091000	11890370	5700	5710	5710	5700	51
680	20240603	090900	11599660	5660	5680	5710	5660	986
681	20240603	090800	5974940	5660	5660	5660	5660	155
682	20240603	090700	5097640	5650	5650	5650	5650	1
683	20240603	090600	5091990	5650	5650	5650	5650	0
684	20240603	090500	5091990	5650	5650	5650	5650	318
685	20240603	090400	3295290	5640	5640	5640	5640	191
686	20240603	090300	2218050	5640	5640	5640	5640	2
687	20240603	090200	2206770	5590	5590	5590	5590	115
688	20240603	090100	1563920	5660	5660	5660	5660	0
689	20240603	090000	1563920	5660	5610	5660	5600	279