KissMeData/065130/min/candle-20240603.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240603	194400	188393150	5880	5880	5880	5880	109
3	20240603	194300	188393150	5880	5880	5880	5880	0
4	20240603	194200	188393150	5880	5880	5880	5880	0
5	20240603	194100	188393150	5880	5880	5880	5880	0
6	20240603	194000	188393150	5880	5880	5880	5880	0
7	20240603	193900	188393150	5880	5880	5880	5880	0
8	20240603	193800	188393150	5880	5880	5880	5880	0
9	20240603	193700	188393150	5880	5880	5880	5880	0
10	20240603	193600	188393150	5880	5880	5880	5880	0
11	20240603	193500	188393150	5880	5880	5880	5880	0
12	20240603	193400	188393150	5880	5880	5880	5880	0
13	20240603	193300	188393150	5880	5880	5880	5880	0
14	20240603	193200	188393150	5880	5880	5880	5880	0
15	20240603	193100	188393150	5880	5880	5880	5880	0
16	20240603	193000	188393150	5880	5880	5880	5880	0
17	20240603	192900	188393150	5880	5880	5880	5880	0
18	20240603	192800	188393150	5880	5880	5880	5880	0
19	20240603	192700	188393150	5880	5880	5880	5880	0
20	20240603	192600	188393150	5880	5880	5880	5880	0
21	20240603	192500	188393150	5880	5880	5880	5880	0
22	20240603	192400	188393150	5880	5880	5880	5880	0
23	20240603	192300	188393150	5880	5880	5880	5880	0
24	20240603	192200	188393150	5880	5880	5880	5880	0
25	20240603	192100	188393150	5880	5880	5880	5880	0
26	20240603	192000	188393150	5880	5880	5880	5880	0
27	20240603	191900	188393150	5880	5880	5880	5880	0
28	20240603	191800	188393150	5880	5880	5880	5880	0
29	20240603	191700	188393150	5880	5880	5880	5880	0
30	20240603	191600	188393150	5880	5880	5880	5880	0
31	20240603	191500	188393150	5880	5880	5880	5880	0
32	20240603	191400	188393150	5880	5880	5880	5880	109
33	20240603	191300	188393150	5880	5880	5880	5880	0
34	20240603	191200	188393150	5880	5880	5880	5880	0
35	20240603	191100	188393150	5880	5880	5880	5880	0
36	20240603	191000	188393150	5880	5880	5880	5880	0
37	20240603	190900	188393150	5880	5880	5880	5880	0
38	20240603	190800	188393150	5880	5880	5880	5880	0
39	20240603	190700	188393150	5880	5880	5880	5880	0
40	20240603	190600	188393150	5880	5880	5880	5880	0
41	20240603	190500	188393150	5880	5880	5880	5880	0
42	20240603	190400	188393150	5880	5880	5880	5880	0
43	20240603	190300	188393150	5880	5880	5880	5880	0
44	20240603	190200	188393150	5880	5880	5880	5880	0
45	20240603	190100	188393150	5880	5880	5880	5880	0
46	20240603	190000	188393150	5880	5880	5880	5880	0
47	20240603	185900	188393150	5880	5880	5880	5880	0
48	20240603	185800	188393150	5880	5880	5880	5880	0
49	20240603	185700	188393150	5880	5880	5880	5880	0
50	20240603	185600	188393150	5880	5880	5880	5880	0
51	20240603	185500	188393150	5880	5880	5880	5880	0
52	20240603	185400	188393150	5880	5880	5880	5880	0
53	20240603	185300	188393150	5880	5880	5880	5880	0
54	20240603	185200	188393150	5880	5880	5880	5880	0
55	20240603	185100	188393150	5880	5880	5880	5880	0
56	20240603	185000	188393150	5880	5880	5880	5880	0
57	20240603	184900	188393150	5880	5880	5880	5880	0
58	20240603	184800	188393150	5880	5880	5880	5880	0
59	20240603	184700	188393150	5880	5880	5880	5880	0
60	20240603	184600	188393150	5880	5880	5880	5880	0
61	20240603	184500	188393150	5880	5880	5880	5880	0
62	20240603	184400	188393150	5880	5880	5880	5880	109
63	20240603	184300	188393150	5880	5880	5880	5880	0
64	20240603	184200	188393150	5880	5880	5880	5880	0
65	20240603	184100	188393150	5880	5880	5880	5880	0
66	20240603	184000	188393150	5880	5880	5880	5880	0
67	20240603	183900	188393150	5880	5880	5880	5880	0
68	20240603	183800	188393150	5880	5880	5880	5880	0
69	20240603	183700	188393150	5880	5880	5880	5880	0
70	20240603	183600	188393150	5880	5880	5880	5880	0
71	20240603	183500	188393150	5880	5880	5880	5880	0
72	20240603	183400	188393150	5880	5880	5880	5880	0
73	20240603	183300	188393150	5880	5880	5880	5880	0
74	20240603	183200	188393150	5880	5880	5880	5880	0
75	20240603	183100	188393150	5880	5880	5880	5880	0
76	20240603	183000	188393150	5880	5880	5880	5880	0
77	20240603	182900	188393150	5880	5880	5880	5880	0
78	20240603	182800	188393150	5880	5880	5880	5880	0
79	20240603	182700	188393150	5880	5880	5880	5880	0
80	20240603	182600	188393150	5880	5880	5880	5880	0
81	20240603	182500	188393150	5880	5880	5880	5880	0
82	20240603	182400	188393150	5880	5880	5880	5880	0
83	20240603	182300	188393150	5880	5880	5880	5880	0
84	20240603	182200	188393150	5880	5880	5880	5880	0
85	20240603	182100	188393150	5880	5880	5880	5880	0
86	20240603	182000	188393150	5880	5880	5880	5880	0
87	20240603	181900	188393150	5880	5880	5880	5880	0
88	20240603	181800	188393150	5880	5880	5880	5880	0
89	20240603	181700	188393150	5880	5880	5880	5880	0
90	20240603	181600	188393150	5880	5880	5880	5880	0
91	20240603	181500	188393150	5880	5880	5880	5880	0
92	20240603	181400	188393150	5880	5880	5880	5880	109
93	20240603	181300	188393150	5880	5880	5880	5880	0
94	20240603	181200	188393150	5880	5880	5880	5880	0
95	20240603	181100	188393150	5880	5880	5880	5880	0
96	20240603	181000	188393150	5880	5880	5880	5880	0
97	20240603	180900	188393150	5880	5880	5880	5880	0
98	20240603	180800	188393150	5880	5880	5880	5880	0
99	20240603	180700	188393150	5880	5880	5880	5880	0
100	20240603	180600	188393150	5880	5880	5880	5880	0
101	20240603	180500	188393150	5880	5880	5880	5880	0
102	20240603	180400	188393150	5880	5880	5880	5880	0
103	20240603	180300	188393150	5880	5880	5880	5880	0
104	20240603	180200	188393150	5880	5880	5880	5880	0
105	20240603	180100	188393150	5880	5880	5880	5880	0
106	20240603	180000	188393150	5880	5880	5880	5880	0
107	20240603	175900	188393150	5880	5880	5880	5880	0
108	20240603	175800	188393150	5880	5880	5880	5880	0
109	20240603	175700	188393150	5880	5880	5880	5880	0
110	20240603	175600	188393150	5880	5880	5880	5880	0
111	20240603	175500	188393150	5880	5880	5880	5880	0
112	20240603	175400	188393150	5880	5880	5880	5880	0
113	20240603	175300	188393150	5880	5880	5880	5880	0
114	20240603	175200	188393150	5880	5880	5880	5880	0
115	20240603	175100	188393150	5880	5880	5880	5880	0
116	20240603	175000	188393150	5880	5880	5880	5880	0
117	20240603	174900	188393150	5880	5880	5880	5880	0
118	20240603	174800	188393150	5880	5880	5880	5880	0
119	20240603	174700	188393150	5880	5880	5880	5880	0
120	20240603	174600	188393150	5880	5880	5880	5880	0
121	20240603	174500	188393150	5880	5880	5880	5880	0
122	20240603	174400	188393150	5880	5880	5880	5880	109
123	20240603	174300	188393150	5880	5880	5880	5880	0
124	20240603	174200	188393150	5880	5880	5880	5880	0
125	20240603	174100	188393150	5880	5880	5880	5880	0
126	20240603	174000	188393150	5880	5880	5880	5880	0
127	20240603	173900	188393150	5880	5880	5880	5880	0
128	20240603	173800	188393150	5880	5880	5880	5880	0
129	20240603	173700	188393150	5880	5880	5880	5880	0
130	20240603	173600	188393150	5880	5880	5880	5880	0
131	20240603	173500	188393150	5880	5880	5880	5880	0
132	20240603	173400	188393150	5880	5880	5880	5880	0
133	20240603	173300	188393150	5880	5880	5880	5880	0
134	20240603	173200	188393150	5880	5880	5880	5880	0
135	20240603	173100	188393150	5880	5880	5880	5880	0
136	20240603	173000	188393150	5880	5880	5880	5880	0
137	20240603	172900	188393150	5880	5880	5880	5880	0
138	20240603	172800	188393150	5880	5880	5880	5880	0
139	20240603	172700	188393150	5880	5880	5880	5880	0
140	20240603	172600	188393150	5880	5880	5880	5880	0
141	20240603	172500	188393150	5880	5880	5880	5880	0
142	20240603	172400	188393150	5880	5880	5880	5880	0
143	20240603	172300	188393150	5880	5880	5880	5880	0
144	20240603	172200	188393150	5880	5880	5880	5880	0
145	20240603	172100	188393150	5880	5880	5880	5880	0
146	20240603	172000	188393150	5880	5880	5880	5880	0
147	20240603	171900	188393150	5880	5880	5880	5880	0
148	20240603	171800	188393150	5880	5880	5880	5880	0
149	20240603	171700	188393150	5880	5880	5880	5880	0
150	20240603	171600	188393150	5880	5880	5880	5880	0
151	20240603	171500	188393150	5880	5880	5880	5880	0
152	20240603	171400	188393150	5880	5880	5880	5880	109
153	20240603	171300	188393150	5880	5880	5880	5880	0
154	20240603	171200	188393150	5880	5880	5880	5880	0
155	20240603	171100	188393150	5880	5880	5880	5880	0
156	20240603	171000	188393150	5880	5880	5880	5880	0
157	20240603	170900	188393150	5880	5880	5880	5880	0
158	20240603	170800	188393150	5880	5880	5880	5880	0
159	20240603	170700	188393150	5880	5880	5880	5880	0
160	20240603	170600	188393150	5880	5880	5880	5880	0
161	20240603	170500	188393150	5880	5880	5880	5880	0
162	20240603	170400	188393150	5880	5880	5880	5880	0
163	20240603	170300	188393150	5880	5880	5880	5880	0
164	20240603	170200	188393150	5880	5880	5880	5880	0
165	20240603	170100	188393150	5880	5880	5880	5880	0
166	20240603	170000	188393150	5880	5880	5880	5880	0
167	20240603	165900	188393150	5880	5880	5880	5880	0
168	20240603	165800	188393150	5880	5880	5880	5880	0
169	20240603	165700	188393150	5880	5880	5880	5880	0
170	20240603	165600	188393150	5880	5880	5880	5880	0
171	20240603	165500	188393150	5880	5880	5880	5880	0
172	20240603	165400	188393150	5880	5880	5880	5880	0
173	20240603	165300	188393150	5880	5880	5880	5880	0
174	20240603	165200	188393150	5880	5880	5880	5880	0
175	20240603	165100	188393150	5880	5880	5880	5880	0
176	20240603	165000	188393150	5880	5880	5880	5880	0
177	20240603	164900	188393150	5880	5880	5880	5880	0
178	20240603	164800	188393150	5880	5880	5880	5880	0
179	20240603	164700	188393150	5880	5880	5880	5880	0
180	20240603	164600	188393150	5880	5880	5880	5880	0
181	20240603	164500	188393150	5880	5880	5880	5880	0
182	20240603	164400	188393150	5880	5880	5880	5880	109
183	20240603	164300	188393150	5880	5880	5880	5880	0
184	20240603	164200	188393150	5880	5880	5880	5880	0
185	20240603	164100	188393150	5880	5880	5880	5880	0
186	20240603	164000	188393150	5880	5880	5880	5880	0
187	20240603	163900	188393150	5880	5880	5880	5880	0
188	20240603	163800	188393150	5880	5880	5880	5880	0
189	20240603	163700	188393150	5880	5880	5880	5880	0
190	20240603	163600	188393150	5880	5880	5880	5880	0
191	20240603	163500	188393150	5880	5880	5880	5880	0
192	20240603	163400	188393150	5880	5880	5880	5880	0
193	20240603	163300	188393150	5880	5880	5880	5880	0
194	20240603	163200	188393150	5880	5880	5880	5880	0
195	20240603	163100	188393150	5880	5880	5880	5880	0
196	20240603	163000	188393150	5880	5880	5880	5880	0
197	20240603	162900	188393150	5880	5880	5880	5880	0
198	20240603	162800	188393150	5880	5880	5880	5880	0
199	20240603	162700	188393150	5880	5880	5880	5880	0
200	20240603	162600	188393150	5880	5880	5880	5880	0
201	20240603	162500	188393150	5880	5880	5880	5880	0
202	20240603	162400	188393150	5880	5880	5880	5880	0
203	20240603	162300	188393150	5880	5880	5880	5880	0
204	20240603	162200	188393150	5880	5880	5880	5880	0
205	20240603	162100	188393150	5880	5880	5880	5880	0
206	20240603	162000	188393150	5880	5880	5880	5880	0
207	20240603	161900	188393150	5880	5880	5880	5880	0
208	20240603	161800	188393150	5880	5880	5880	5880	0
209	20240603	161700	188393150	5880	5880	5880	5880	0
210	20240603	161600	188393150	5880	5880	5880	5880	0
211	20240603	161500	188393150	5880	5880	5880	5880	0
212	20240603	161400	188393150	5880	5880	5880	5880	109
213	20240603	161300	188393150	5880	5880	5880	5880	0
214	20240603	161200	188393150	5880	5880	5880	5880	0
215	20240603	161100	188393150	5880	5880	5880	5880	0
216	20240603	161000	188393150	5880	5880	5880	5880	0
217	20240603	160900	188393150	5880	5880	5880	5880	0
218	20240603	160800	188393150	5880	5880	5880	5880	0
219	20240603	160700	188393150	5880	5880	5880	5880	0
220	20240603	160600	188393150	5880	5880	5880	5880	0
221	20240603	160500	188393150	5880	5880	5880	5880	0
222	20240603	160400	188393150	5880	5880	5880	5880	0
223	20240603	160300	188393150	5880	5880	5880	5880	0
224	20240603	160200	188393150	5880	5880	5880	5880	0
225	20240603	160100	188393150	5880	5880	5880	5880	0
226	20240603	160000	188393150	5880	5880	5880	5880	0
227	20240603	155900	188393150	5880	5880	5880	5880	0
228	20240603	155800	188393150	5880	5880	5880	5880	0
229	20240603	155700	188393150	5880	5880	5880	5880	0
230	20240603	155600	188393150	5880	5880	5880	5880	0
231	20240603	155500	188393150	5880	5880	5880	5880	0
232	20240603	155400	188393150	5880	5880	5880	5880	0
233	20240603	155300	188393150	5880	5880	5880	5880	0
234	20240603	155200	188393150	5880	5880	5880	5880	0
235	20240603	155100	188393150	5880	5880	5880	5880	0
236	20240603	155000	188393150	5880	5880	5880	5880	0
237	20240603	154900	188393150	5880	5880	5880	5880	0
238	20240603	154800	188393150	5880	5880	5880	5880	0
239	20240603	154700	188393150	5880	5880	5880	5880	0
240	20240603	154600	188393150	5880	5880	5880	5880	0
241	20240603	154500	188393150	5880	5880	5880	5880	0
242	20240603	154400	188393150	5880	5880	5880	5880	109
243	20240603	154300	188393150	5880	5880	5880	5880	0
244	20240603	154200	188393150	5880	5880	5880	5880	0
245	20240603	154100	188393150	5880	5880	5880	5880	0
246	20240603	154000	188393150	5880	5880	5880	5880	0
247	20240603	153900	188393150	5880	5880	5880	5880	0
248	20240603	153800	188393150	5880	5880	5880	5880	0
249	20240603	153700	188393150	5880	5880	5880	5880	0
250	20240603	153600	188393150	5880	5880	5880	5880	0
251	20240603	153500	188393150	5880	5880	5880	5880	0
252	20240603	153400	188393150	5880	5880	5880	5880	0
253	20240603	153300	188393150	5880	5880	5880	5880	0
254	20240603	153200	188393150	5880	5880	5880	5880	0
255	20240603	153100	188393150	5880	5880	5880	5880	0
256	20240603	153000	188393150	5880	5880	5880	5880	109
257	20240603	152900	187752230	5880	5880	5880	5880	0
258	20240603	152800	187752230	5880	5880	5880	5880	0
259	20240603	152700	187752230	5880	5880	5880	5880	0
260	20240603	152600	187752230	5880	5880	5880	5880	0
261	20240603	152500	187752230	5880	5880	5880	5880	0
262	20240603	152400	187752230	5880	5880	5880	5880	0
263	20240603	152300	187752230	5880	5880	5880	5880	0
264	20240603	152200	187752230	5880	5880	5880	5880	0
265	20240603	152100	187752230	5880	5880	5880	5880	0
266	20240603	152000	187752230	5880	5880	5880	5880	0
267	20240603	151900	187752230	5880	5880	5880	5880	34
268	20240603	151800	187552310	5870	5870	5870	5870	0
269	20240603	151700	187552310	5870	5870	5870	5870	0
270	20240603	151600	187552310	5870	5870	5870	5870	13
271	20240603	151500	187476000	5870	5870	5870	5870	0
272	20240603	151400	187476000	5870	5870	5870	5870	0
273	20240603	151300	187476000	5870	5870	5870	5870	0
274	20240603	151200	187476000	5870	5870	5870	5870	0
275	20240603	151100	187476000	5870	5870	5870	5870	0
276	20240603	151000	187476000	5870	5870	5870	5870	0
277	20240603	150900	187476000	5870	5870	5870	5870	510
278	20240603	150800	184482300	5870	5870	5870	5870	0
279	20240603	150700	184482300	5870	5870	5870	5850	202
280	20240603	150600	183300560	5850	5860	5860	5850	338
281	20240603	150500	181322090	5860	5860	5860	5860	0
282	20240603	150400	181322090	5860	5860	5860	5860	50
283	20240603	150300	181029090	5860	5860	5860	5860	572
284	20240603	150200	177677170	5860	5860	5860	5860	100
285	20240603	150100	177091170	5870	5870	5870	5870	160
286	20240603	150000	176151970	5870	5870	5870	5870	0
287	20240603	145900	176151970	5870	5870	5870	5870	0
288	20240603	145800	176151970	5870	5870	5870	5870	526
289	20240603	145700	173064350	5880	5880	5880	5880	0
290	20240603	145600	173064350	5880	5880	5880	5880	0
291	20240603	145500	173064350	5880	5880	5880	5880	0
292	20240603	145400	173064350	5880	5880	5880	5880	2
293	20240603	145300	173052590	5880	5880	5880	5880	0
294	20240603	145200	173052590	5880	5880	5880	5880	0
295	20240603	145100	173052590	5880	5880	5880	5880	0
296	20240603	145000	173052590	5880	5880	5880	5880	0
297	20240603	144900	173052590	5880	5880	5880	5880	0
298	20240603	144800	173052590	5880	5880	5880	5880	20
299	20240603	144700	172934990	5880	5880	5880	5880	0
300	20240603	144600	172934990	5880	5880	5880	5880	0
301	20240603	144500	172934990	5880	5880	5880	5880	50
302	20240603	144400	172640990	5880	5880	5880	5880	0
303	20240603	144300	172640990	5880	5880	5880	5880	0
304	20240603	144200	172640990	5880	5880	5880	5880	110
305	20240603	144100	171994190	5880	5880	5880	5880	1
306	20240603	144000	171988310	5860	5860	5860	5860	0
307	20240603	143900	171988310	5860	5860	5860	5860	0
308	20240603	143800	171988310	5860	5860	5860	5860	0
309	20240603	143700	171988310	5860	5860	5860	5860	0
310	20240603	143600	171988310	5860	5860	5860	5860	0
311	20240603	143500	171988310	5860	5860	5860	5860	0
312	20240603	143400	171988310	5860	5860	5860	5860	0
313	20240603	143300	171988310	5860	5860	5860	5860	0
314	20240603	143200	171988310	5860	5860	5860	5860	0
315	20240603	143100	171988310	5860	5860	5860	5860	1524
316	20240603	143000	163057670	5860	5860	5860	5860	0
317	20240603	142900	163057670	5860	5860	5860	5860	0
318	20240603	142800	163057670	5860	5860	5860	5860	0
319	20240603	142700	163057670	5860	5860	5860	5860	0
320	20240603	142600	163057670	5860	5860	5860	5860	40
321	20240603	142500	162823270	5880	5880	5880	5880	200
322	20240603	142400	161647270	5880	5880	5880	5880	0
323	20240603	142300	161647270	5880	5880	5880	5880	0
324	20240603	142200	161647270	5880	5880	5880	5880	1
325	20240603	142100	161641390	5880	5880	5880	5880	1
326	20240603	142000	161635510	5890	5890	5890	5890	0
327	20240603	141900	161635510	5890	5890	5890	5890	0
328	20240603	141800	161635510	5890	5890	5890	5890	0
329	20240603	141700	161635510	5890	5890	5890	5890	0
330	20240603	141600	161635510	5890	5890	5890	5890	0
331	20240603	141500	161635510	5890	5890	5890	5890	0
332	20240603	141400	161635510	5890	5890	5890	5890	0
333	20240603	141300	161635510	5890	5890	5890	5890	0
334	20240603	141200	161635510	5890	5890	5890	5890	10
335	20240603	141100	161576610	5890	5890	5890	5890	1
336	20240603	141000	161570720	5850	5850	5850	5850	1569
337	20240603	140900	152392070	5890	5890	5890	5890	3
338	20240603	140800	152374400	5890	5880	5890	5880	2
339	20240603	140700	152362630	5880	5880	5880	5880	0
340	20240603	140600	152362630	5880	5880	5880	5880	1000
341	20240603	140500	146482630	5880	5880	5880	5880	0
342	20240603	140400	146482630	5880	5880	5880	5880	0
343	20240603	140300	146482630	5880	5880	5880	5880	0
344	20240603	140200	146482630	5880	5880	5880	5880	0
345	20240603	140100	146482630	5880	5880	5880	5880	0
346	20240603	140000	146482630	5880	5880	5880	5880	1
347	20240603	135900	146476750	5850	5850	5850	5850	0
348	20240603	135800	146476750	5850	5880	5880	5850	1898
349	20240603	135700	135373150	5880	5880	5880	5880	0
350	20240603	135600	135373150	5880	5880	5880	5880	0
351	20240603	135500	135373150	5880	5880	5880	5880	0
352	20240603	135400	135373150	5880	5880	5880	5880	0
353	20240603	135300	135373150	5880	5880	5880	5880	0
354	20240603	135200	135373150	5880	5880	5880	5880	0
355	20240603	135100	135373150	5880	5880	5880	5880	0
356	20240603	135000	135373150	5880	5880	5880	5880	100
357	20240603	134900	134785150	5880	5880	5880	5880	100
358	20240603	134800	134197150	5880	5840	5880	5840	4127
359	20240603	134700	110095430	5880	5880	5880	5880	0
360	20240603	134600	110095430	5880	5880	5880	5880	0
361	20240603	134500	110095430	5880	5880	5880	5880	24
362	20240603	134400	109954310	5880	5880	5880	5880	1
363	20240603	134300	109948430	5870	5870	5870	5870	1
364	20240603	134200	109942560	5870	5870	5870	5870	0
365	20240603	134100	109942560	5870	5870	5870	5870	0
366	20240603	134000	109942560	5870	5870	5870	5870	0
367	20240603	133900	109942560	5870	5870	5870	5870	283
368	20240603	133800	108281350	5850	5850	5850	5850	950
369	20240603	133700	102723850	5870	5870	5870	5870	0
370	20240603	133600	102723850	5870	5870	5870	5870	0
371	20240603	133500	102723850	5870	5870	5870	5870	0
372	20240603	133400	102723850	5870	5870	5870	5870	0
373	20240603	133300	102723850	5870	5870	5870	5870	170
374	20240603	133200	101725950	5870	5870	5870	5870	0
375	20240603	133100	101725950	5870	5870	5870	5870	0
376	20240603	133000	101725950	5870	5870	5870	5870	150
377	20240603	132900	100845450	5870	5870	5870	5870	0
378	20240603	132800	100845450	5870	5870	5870	5870	11
379	20240603	132700	100780880	5870	5870	5870	5870	0
380	20240603	132600	100780880	5870	5870	5870	5870	10
381	20240603	132500	100722180	5870	5870	5870	5870	0
382	20240603	132400	100722180	5870	5870	5870	5870	11
383	20240603	132300	100657610	5870	5870	5870	5870	1
384	20240603	132200	100651740	5840	5840	5840	5840	50
385	20240603	132100	100359740	5850	5850	5850	5850	514
386	20240603	132000	97352840	5870	5870	5870	5870	150
387	20240603	131900	96472340	5870	5870	5870	5870	170
388	20240603	131800	95474440	5860	5860	5860	5860	200
389	20240603	131700	94302440	5860	5860	5860	5860	0
390	20240603	131600	94302440	5860	5860	5860	5860	0
391	20240603	131500	94302440	5860	5860	5860	5860	0
392	20240603	131400	94302440	5860	5860	5860	5860	14
393	20240603	131300	94220400	5860	5860	5860	5860	0
394	20240603	131200	94220400	5860	5860	5860	5860	0
395	20240603	131100	94220400	5860	5860	5860	5860	0
396	20240603	131000	94220400	5860	5860	5860	5860	0
397	20240603	130900	94220400	5860	5860	5860	5860	0
398	20240603	130800	94220400	5860	5860	5860	5860	0
399	20240603	130700	94220400	5860	5860	5860	5860	0
400	20240603	130600	94220400	5860	5860	5860	5860	0
401	20240603	130500	94220400	5860	5860	5860	5860	0
402	20240603	130400	94220400	5860	5860	5860	5860	0
403	20240603	130300	94220400	5860	5860	5860	5860	0
404	20240603	130200	94220400	5860	5860	5860	5860	0
405	20240603	130100	94220400	5860	5860	5860	5860	0
406	20240603	130000	94220400	5860	5860	5860	5860	0
407	20240603	125900	94220400	5860	5860	5860	5860	0
408	20240603	125800	94220400	5860	5860	5860	5860	0
409	20240603	125700	94220400	5860	5860	5860	5860	4
410	20240603	125600	94196960	5880	5880	5880	5880	1
411	20240603	125500	94191080	5850	5850	5850	5850	0
412	20240603	125400	94191080	5850	5850	5850	5850	0
413	20240603	125300	94191080	5850	5850	5850	5850	0
414	20240603	125200	94191080	5850	5850	5850	5850	0
415	20240603	125100	94191080	5850	5850	5850	5850	0
416	20240603	125000	94191080	5850	5850	5850	5850	0
417	20240603	124900	94191080	5850	5850	5850	5850	0
418	20240603	124800	94191080	5850	5850	5850	5850	0
419	20240603	124700	94191080	5850	5850	5850	5850	0
420	20240603	124600	94191080	5850	5850	5850	5850	0
421	20240603	124500	94191080	5850	5850	5850	5850	0
422	20240603	124400	94191080	5850	5850	5850	5850	0
423	20240603	124300	94191080	5850	5850	5850	5850	0
424	20240603	124200	94191080	5850	5850	5850	5850	0
425	20240603	124100	94191080	5850	5850	5850	5850	0
426	20240603	124000	94191080	5850	5850	5850	5850	0
427	20240603	123900	94191080	5850	5850	5850	5850	0
428	20240603	123800	94191080	5850	5850	5850	5850	0
429	20240603	123700	94191080	5850	5850	5850	5850	0
430	20240603	123600	94191080	5850	5860	5860	5850	61
431	20240603	123500	93834120	5880	5880	5880	5880	0
432	20240603	123400	93834120	5880	5880	5880	5880	0
433	20240603	123300	93834120	5880	5880	5880	5880	2
434	20240603	123200	93822360	5880	5880	5880	5880	1
435	20240603	123100	93816480	5850	5850	5850	5850	10
436	20240603	123000	93757980	5860	5860	5860	5860	0
437	20240603	122900	93757980	5860	5860	5860	5860	0
438	20240603	122800	93757980	5860	5860	5860	5860	0
439	20240603	122700	93757980	5860	5860	5860	5860	0
440	20240603	122600	93757980	5860	5860	5860	5860	0
441	20240603	122500	93757980	5860	5860	5860	5860	0
442	20240603	122400	93757980	5860	5860	5860	5860	189
443	20240603	122300	92650440	5860	5860	5860	5860	0
444	20240603	122200	92650440	5860	5860	5860	5860	0
445	20240603	122100	92650440	5860	5860	5860	5860	0
446	20240603	122000	92650440	5860	5860	5860	5860	0
447	20240603	121900	92650440	5860	5860	5860	5860	0
448	20240603	121800	92650440	5860	5860	5860	5860	61
449	20240603	121700	92292980	5880	5880	5880	5880	0
450	20240603	121600	92292980	5880	5880	5880	5880	0
451	20240603	121500	92292980	5880	5880	5880	5880	0
452	20240603	121400	92292980	5880	5880	5880	5880	0
453	20240603	121300	92292980	5880	5880	5880	5880	3
454	20240603	121200	92275340	5880	5880	5880	5880	0
455	20240603	121100	92275340	5880	5880	5880	5880	0
456	20240603	121000	92275340	5880	5880	5880	5880	0
457	20240603	120900	92275340	5880	5880	5880	5880	0
458	20240603	120800	92275340	5880	5880	5880	5880	0
459	20240603	120700	92275340	5880	5880	5880	5880	0
460	20240603	120600	92275340	5880	5880	5880	5880	5
461	20240603	120500	92245940	5900	5900	5900	5900	0
462	20240603	120400	92245940	5900	5900	5900	5900	0
463	20240603	120300	92245940	5900	5900	5900	5900	0
464	20240603	120200	92245940	5900	5900	5900	5900	0
465	20240603	120100	92245940	5900	5900	5900	5900	0
466	20240603	120000	92245940	5900	5900	5900	5900	0
467	20240603	115900	92245940	5900	5900	5900	5900	0
468	20240603	115800	92245940	5900	5900	5900	5900	0
469	20240603	115700	92245940	5900	5900	5900	5900	0
470	20240603	115600	92245940	5900	5900	5900	5900	0
471	20240603	115500	92245940	5900	5900	5900	5900	0
472	20240603	115400	92245940	5900	5900	5900	5900	0
473	20240603	115300	92245940	5900	5900	5900	5900	0
474	20240603	115200	92245940	5900	5850	5900	5840	158
475	20240603	115100	91321700	5900	5900	5900	5900	200
476	20240603	115000	90141700	5900	5900	5900	5900	1
477	20240603	114900	90135800	5850	5850	5850	5850	0
478	20240603	114800	90135800	5850	5850	5850	5850	0
479	20240603	114700	90135800	5850	5850	5850	5850	200
480	20240603	114600	88965800	5850	5860	5860	5850	150
481	20240603	114500	88088250	5900	5900	5900	5900	0
482	20240603	114400	88088250	5900	5900	5900	5900	0
483	20240603	114300	88088250	5900	5900	5900	5900	0
484	20240603	114200	88088250	5900	5900	5900	5900	0
485	20240603	114100	88088250	5900	5900	5900	5900	0
486	20240603	114000	88088250	5900	5900	5900	5900	0
487	20240603	113900	88088250	5900	5900	5900	5900	293
488	20240603	113800	86359550	5900	5900	5900	5900	0
489	20240603	113700	86359550	5900	5900	5900	5900	5
490	20240603	113600	86330050	5900	5900	5900	5900	0
491	20240603	113500	86330050	5900	5900	5900	5900	3
492	20240603	113400	86312350	5900	5900	5900	5900	0
493	20240603	113300	86312350	5900	5900	5900	5900	117
494	20240603	113200	85622050	5900	5900	5900	5900	47
495	20240603	113100	85344750	5900	5900	5900	5900	1
496	20240603	113000	85338850	5850	5850	5850	5850	0
497	20240603	112900	85338850	5850	5850	5850	5850	5
498	20240603	112800	85309600	5850	5900	5900	5850	2
499	20240603	112700	85297850	5850	5900	5900	5850	57
500	20240603	112600	84964050	5850	5850	5850	5850	0
501	20240603	112500	84964050	5850	5850	5850	5850	0
502	20240603	112400	84964050	5850	5850	5850	5850	0
503	20240603	112300	84964050	5850	5850	5850	5850	0
504	20240603	112200	84964050	5850	5850	5850	5850	80
505	20240603	112100	84496050	5900	5900	5900	5900	0
506	20240603	112000	84496050	5900	5850	5900	5850	201
507	20240603	111900	83320150	5860	5860	5860	5860	308
508	20240603	111800	81515270	5860	5860	5860	5860	0
509	20240603	111700	81515270	5860	5870	5870	5860	84
510	20240603	111600	81023000	5900	5900	5900	5900	40
511	20240603	111500	80787000	5900	5900	5900	5900	0
512	20240603	111400	80787000	5900	5900	5900	5900	0
513	20240603	111300	80787000	5900	5900	5900	5900	0
514	20240603	111200	80787000	5900	5900	5900	5900	0
515	20240603	111100	80787000	5900	5900	5900	5900	308
516	20240603	111000	78969800	5900	5880	5900	5880	89
517	20240603	110900	78445860	5900	5900	5900	5900	0
518	20240603	110800	78445860	5900	5900	5900	5900	0
519	20240603	110700	78445860	5900	5900	5900	5900	0
520	20240603	110600	78445860	5900	5900	5900	5900	0
521	20240603	110500	78445860	5900	5900	5900	5900	0
522	20240603	110400	78445860	5900	5900	5900	5900	0
523	20240603	110300	78445860	5900	5900	5900	5900	0
524	20240603	110200	78445860	5900	5900	5900	5900	0
525	20240603	110100	78445860	5900	5900	5900	5900	0
526	20240603	110000	78445860	5900	5900	5900	5900	0
527	20240603	105900	78445860	5900	5900	5900	5900	0
528	20240603	105800	78445860	5900	5900	5900	5900	0
529	20240603	105700	78445860	5900	5900	5900	5900	0
530	20240603	105600	78445860	5900	5900	5900	5900	0
531	20240603	105500	78445860	5900	5900	5900	5900	0
532	20240603	105400	78445860	5900	5900	5900	5900	0
533	20240603	105300	78445860	5900	5900	5900	5900	0
534	20240603	105200	78445860	5900	5900	5900	5900	0
535	20240603	105100	78445860	5900	5900	5900	5900	0
536	20240603	105000	78445860	5900	5900	5900	5900	0
537	20240603	104900	78445860	5900	5860	5900	5860	130
538	20240603	104800	77684020	5860	5860	5860	5860	4
539	20240603	104700	77660580	5860	5860	5860	5860	0
540	20240603	104600	77660580	5860	5870	5870	5860	937
541	20240603	104500	72160460	5920	5920	5920	5920	0
542	20240603	104400	72160460	5920	5880	5920	5880	245
543	20240603	104300	70719820	5890	5890	5890	5890	3474
544	20240603	104200	50257960	5890	5890	5890	5890	37
545	20240603	104100	50040030	5910	5910	5910	5910	10
546	20240603	104000	49980930	5910	5910	5910	5910	0
547	20240603	103900	49980930	5910	5910	5910	5910	0
548	20240603	103800	49980930	5910	5910	5910	5910	0
549	20240603	103700	49980930	5910	5910	5910	5910	18
550	20240603	103600	49874550	5910	5910	5910	5910	0
551	20240603	103500	49874550	5910	5900	5910	5900	67
552	20240603	103400	49478590	5890	5890	5890	5890	0
553	20240603	103300	49478590	5890	5890	5890	5890	5
554	20240603	103200	49449140	5880	5880	5880	5880	0
555	20240603	103100	49449140	5880	5880	5880	5880	0
556	20240603	103000	49449140	5880	5880	5880	5880	0
557	20240603	102900	49449140	5880	5880	5880	5880	0
558	20240603	102800	49449140	5880	5880	5880	5880	3
559	20240603	102700	49431500	5880	5880	5880	5880	134
560	20240603	102600	48643580	5850	5850	5850	5850	0
561	20240603	102500	48643580	5850	5850	5850	5850	200
562	20240603	102400	47473580	5850	5850	5850	5850	0
563	20240603	102300	47473580	5850	5850	5850	5850	28
564	20240603	102200	47309780	5850	5870	5870	5850	77
565	20240603	102100	46858430	5890	5890	5890	5890	0
566	20240603	102000	46858430	5890	5890	5890	5890	0
567	20240603	101900	46858430	5890	5890	5890	5890	1
568	20240603	101800	46852540	5890	5890	5890	5890	15
569	20240603	101700	46764190	5890	5890	5890	5890	40
570	20240603	101600	46528590	5910	5910	5910	5910	1
571	20240603	101500	46522680	5910	5910	5910	5910	1
572	20240603	101400	46516770	5910	5910	5910	5910	0
573	20240603	101300	46516770	5910	5910	5910	5910	3
574	20240603	101200	46499040	5910	5910	5910	5910	0
575	20240603	101100	46499040	5910	5910	5910	5910	0
576	20240603	101000	46499040	5910	5910	5910	5910	0
577	20240603	100900	46499040	5910	5910	5910	5910	0
578	20240603	100800	46499040	5910	5910	5910	5910	0
579	20240603	100700	46499040	5910	5910	5910	5910	1
580	20240603	100600	46493130	5900	5920	5920	5880	318
581	20240603	100500	44616740	5930	5930	5930	5930	13
582	20240603	100400	44539650	5930	5930	5930	5930	0
583	20240603	100300	44539650	5930	5880	5930	5880	29
584	20240603	100200	44368280	5930	5930	5930	5930	0
585	20240603	100100	44368280	5930	5860	5930	5860	111
586	20240603	100000	43710930	5920	5920	5920	5920	150
587	20240603	095900	42822930	5930	5930	5930	5930	0
588	20240603	095800	42822930	5930	5910	5930	5910	600
589	20240603	095700	39271900	5910	5910	5910	5910	0
590	20240603	095600	39271900	5910	5910	5910	5910	0
591	20240603	095500	39271900	5910	5910	5910	5910	0
592	20240603	095400	39271900	5910	5910	5910	5910	0
593	20240603	095300	39271900	5910	5910	5910	5910	3
594	20240603	095200	39254170	5910	5910	5910	5910	0
595	20240603	095100	39254170	5910	5910	5910	5910	0
596	20240603	095000	39254170	5910	5910	5910	5910	0
597	20240603	094900	39254170	5910	5910	5910	5910	0
598	20240603	094800	39254170	5910	5910	5910	5910	0
599	20240603	094700	39254170	5910	5910	5910	5910	0
600	20240603	094600	39254170	5910	5910	5910	5910	1
601	20240603	094500	39248260	5910	5850	5910	5850	21
602	20240603	094400	39124210	5850	5850	5850	5850	0
603	20240603	094300	39124210	5850	5850	5850	5850	0
604	20240603	094200	39124210	5850	5850	5850	5850	1
605	20240603	094100	39118360	5840	5840	5840	5840	1
606	20240603	094000	39112520	5840	5920	5920	5840	51
607	20240603	093900	38814320	5930	5930	5930	5930	0
608	20240603	093800	38814320	5930	5930	5930	5930	0
609	20240603	093700	38814320	5930	5860	5940	5840	370
610	20240603	093600	36624520	5940	5940	5940	5940	0
611	20240603	093500	36624520	5940	5940	5940	5940	0
612	20240603	093400	36624520	5940	5930	5940	5930	100
613	20240603	093300	36031220	5940	5860	5940	5860	1400
614	20240603	093200	27771990	5860	5860	5860	5860	100
615	20240603	093100	27185990	5850	5850	5850	5850	10
616	20240603	093000	27127490	5850	5850	5850	5850	3
617	20240603	092900	27109940	5860	5860	5860	5860	0
618	20240603	092800	27109940	5860	5860	5860	5860	5
619	20240603	092700	27080640	5860	5860	5860	5860	1
620	20240603	092600	27074780	5860	5860	5860	5860	16
621	20240603	092500	26981020	5830	5830	5830	5830	0
622	20240603	092400	26981020	5830	5840	5840	5830	200
623	20240603	092300	25815000	5840	5840	5840	5840	0
624	20240603	092200	25815000	5840	5840	5840	5840	0
625	20240603	092100	25815000	5840	5840	5840	5840	230
626	20240603	092000	24471800	5840	5840	5840	5840	60
627	20240603	091900	24121400	5840	5850	5850	5840	1524
628	20240603	091800	15211140	5860	5860	5860	5860	0
629	20240603	091700	15211140	5860	5890	5890	5860	100
630	20240603	091600	14623040	5900	5900	5900	5900	0
631	20240603	091500	14623040	5900	5920	5920	5900	137
632	20240603	091400	13814540	5910	5910	5910	5910	0
633	20240603	091300	13814540	5910	5900	5910	5900	218
634	20240603	091200	12528230	5950	5950	5950	5950	0
635	20240603	091100	12528230	5950	5930	5950	5930	205
636	20240603	091000	11312560	5930	5930	5930	5930	6
637	20240603	090900	11276980	5900	5920	5920	5900	95
638	20240603	090800	10715880	5920	5890	5920	5890	506
639	20240603	090700	7729090	5900	5900	5900	5900	0
640	20240603	090600	7729090	5900	5900	5900	5900	0
641	20240603	090500	7729090	5900	5900	5900	5900	28
642	20240603	090400	7563890	5820	5820	5820	5820	174
643	20240603	090300	6551210	5820	5820	5820	5820	0
644	20240603	090200	6551210	5820	5820	5820	5820	30
645	20240603	090100	6376610	5820	5820	5820	5820	3
646	20240603	090000	6359150	5800	5800	5800	5800	173