KissMeData/066590/min/candle-20240603.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240603	194600	168711350	2870	2870	2870	2870	1801
3	20240603	194500	168711350	2870	2870	2870	2870	0
4	20240603	194400	168711350	2870	2870	2870	2870	0
5	20240603	194300	168711350	2870	2870	2870	2870	0
6	20240603	194200	168711350	2870	2870	2870	2870	0
7	20240603	194100	168711350	2870	2870	2870	2870	0
8	20240603	194000	168711350	2870	2870	2870	2870	0
9	20240603	193900	168711350	2870	2870	2870	2870	0
10	20240603	193800	168711350	2870	2870	2870	2870	0
11	20240603	193700	168711350	2870	2870	2870	2870	0
12	20240603	193600	168711350	2870	2870	2870	2870	0
13	20240603	193500	168711350	2870	2870	2870	2870	0
14	20240603	193400	168711350	2870	2870	2870	2870	0
15	20240603	193300	168711350	2870	2870	2870	2870	0
16	20240603	193200	168711350	2870	2870	2870	2870	0
17	20240603	193100	168711350	2870	2870	2870	2870	0
18	20240603	193000	168711350	2870	2870	2870	2870	0
19	20240603	192900	168711350	2870	2870	2870	2870	0
20	20240603	192800	168711350	2870	2870	2870	2870	0
21	20240603	192700	168711350	2870	2870	2870	2870	0
22	20240603	192600	168711350	2870	2870	2870	2870	0
23	20240603	192500	168711350	2870	2870	2870	2870	0
24	20240603	192400	168711350	2870	2870	2870	2870	0
25	20240603	192300	168711350	2870	2870	2870	2870	0
26	20240603	192200	168711350	2870	2870	2870	2870	0
27	20240603	192100	168711350	2870	2870	2870	2870	0
28	20240603	192000	168711350	2870	2870	2870	2870	0
29	20240603	191900	168711350	2870	2870	2870	2870	0
30	20240603	191800	168711350	2870	2870	2870	2870	0
31	20240603	191700	168711350	2870	2870	2870	2870	0
32	20240603	191600	168711350	2870	2870	2870	2870	1801
33	20240603	191500	168711350	2870	2870	2870	2870	0
34	20240603	191400	168711350	2870	2870	2870	2870	0
35	20240603	191300	168711350	2870	2870	2870	2870	0
36	20240603	191200	168711350	2870	2870	2870	2870	0
37	20240603	191100	168711350	2870	2870	2870	2870	0
38	20240603	191000	168711350	2870	2870	2870	2870	0
39	20240603	190900	168711350	2870	2870	2870	2870	0
40	20240603	190800	168711350	2870	2870	2870	2870	0
41	20240603	190700	168711350	2870	2870	2870	2870	0
42	20240603	190600	168711350	2870	2870	2870	2870	0
43	20240603	190500	168711350	2870	2870	2870	2870	0
44	20240603	190400	168711350	2870	2870	2870	2870	0
45	20240603	190300	168711350	2870	2870	2870	2870	0
46	20240603	190200	168711350	2870	2870	2870	2870	0
47	20240603	190100	168711350	2870	2870	2870	2870	0
48	20240603	190000	168711350	2870	2870	2870	2870	0
49	20240603	185900	168711350	2870	2870	2870	2870	0
50	20240603	185800	168711350	2870	2870	2870	2870	0
51	20240603	185700	168711350	2870	2870	2870	2870	0
52	20240603	185600	168711350	2870	2870	2870	2870	0
53	20240603	185500	168711350	2870	2870	2870	2870	0
54	20240603	185400	168711350	2870	2870	2870	2870	0
55	20240603	185300	168711350	2870	2870	2870	2870	0
56	20240603	185200	168711350	2870	2870	2870	2870	0
57	20240603	185100	168711350	2870	2870	2870	2870	0
58	20240603	185000	168711350	2870	2870	2870	2870	0
59	20240603	184900	168711350	2870	2870	2870	2870	0
60	20240603	184800	168711350	2870	2870	2870	2870	0
61	20240603	184700	168711350	2870	2870	2870	2870	0
62	20240603	184600	168711350	2870	2870	2870	2870	1801
63	20240603	184500	168711350	2870	2870	2870	2870	0
64	20240603	184400	168711350	2870	2870	2870	2870	0
65	20240603	184300	168711350	2870	2870	2870	2870	0
66	20240603	184200	168711350	2870	2870	2870	2870	0
67	20240603	184100	168711350	2870	2870	2870	2870	0
68	20240603	184000	168711350	2870	2870	2870	2870	0
69	20240603	183900	168711350	2870	2870	2870	2870	0
70	20240603	183800	168711350	2870	2870	2870	2870	0
71	20240603	183700	168711350	2870	2870	2870	2870	0
72	20240603	183600	168711350	2870	2870	2870	2870	0
73	20240603	183500	168711350	2870	2870	2870	2870	0
74	20240603	183400	168711350	2870	2870	2870	2870	0
75	20240603	183300	168711350	2870	2870	2870	2870	0
76	20240603	183200	168711350	2870	2870	2870	2870	0
77	20240603	183100	168711350	2870	2870	2870	2870	0
78	20240603	183000	168711350	2870	2870	2870	2870	0
79	20240603	182900	168711350	2870	2870	2870	2870	0
80	20240603	182800	168711350	2870	2870	2870	2870	0
81	20240603	182700	168711350	2870	2870	2870	2870	0
82	20240603	182600	168711350	2870	2870	2870	2870	0
83	20240603	182500	168711350	2870	2870	2870	2870	0
84	20240603	182400	168711350	2870	2870	2870	2870	0
85	20240603	182300	168711350	2870	2870	2870	2870	0
86	20240603	182200	168711350	2870	2870	2870	2870	0
87	20240603	182100	168711350	2870	2870	2870	2870	0
88	20240603	182000	168711350	2870	2870	2870	2870	0
89	20240603	181900	168711350	2870	2870	2870	2870	0
90	20240603	181800	168711350	2870	2870	2870	2870	0
91	20240603	181700	168711350	2870	2870	2870	2870	0
92	20240603	181600	168711350	2870	2870	2870	2870	1801
93	20240603	181500	168711350	2870	2870	2870	2870	0
94	20240603	181400	168711350	2870	2870	2870	2870	0
95	20240603	181300	168711350	2870	2870	2870	2870	0
96	20240603	181200	168711350	2870	2870	2870	2870	0
97	20240603	181100	168711350	2870	2870	2870	2870	0
98	20240603	181000	168711350	2870	2870	2870	2870	0
99	20240603	180900	168711350	2870	2870	2870	2870	0
100	20240603	180800	168711350	2870	2870	2870	2870	0
101	20240603	180700	168711350	2870	2870	2870	2870	0
102	20240603	180600	168711350	2870	2870	2870	2870	0
103	20240603	180500	168711350	2870	2870	2870	2870	0
104	20240603	180400	168711350	2870	2870	2870	2870	0
105	20240603	180300	168711350	2870	2870	2870	2870	0
106	20240603	180200	168711350	2870	2870	2870	2870	0
107	20240603	180100	168711350	2870	2870	2870	2870	0
108	20240603	180000	168711350	2870	2870	2870	2870	0
109	20240603	175900	168711350	2870	2870	2870	2870	0
110	20240603	175800	168711350	2870	2870	2870	2870	0
111	20240603	175700	168711350	2870	2870	2870	2870	0
112	20240603	175600	168711350	2870	2870	2870	2870	0
113	20240603	175500	168711350	2870	2870	2870	2870	0
114	20240603	175400	168711350	2870	2870	2870	2870	0
115	20240603	175300	168711350	2870	2870	2870	2870	0
116	20240603	175200	168711350	2870	2870	2870	2870	0
117	20240603	175100	168711350	2870	2870	2870	2870	0
118	20240603	175000	168711350	2870	2870	2870	2870	0
119	20240603	174900	168711350	2870	2870	2870	2870	0
120	20240603	174800	168711350	2870	2870	2870	2870	0
121	20240603	174700	168711350	2870	2870	2870	2870	0
122	20240603	174600	168711350	2870	2870	2870	2870	1801
123	20240603	174500	168711350	2870	2870	2870	2870	0
124	20240603	174400	168711350	2870	2870	2870	2870	0
125	20240603	174300	168711350	2870	2870	2870	2870	0
126	20240603	174200	168711350	2870	2870	2870	2870	0
127	20240603	174100	168711350	2870	2870	2870	2870	0
128	20240603	174000	168711350	2870	2870	2870	2870	0
129	20240603	173900	168711350	2870	2870	2870	2870	0
130	20240603	173800	168711350	2870	2870	2870	2870	0
131	20240603	173700	168711350	2870	2870	2870	2870	0
132	20240603	173600	168711350	2870	2870	2870	2870	0
133	20240603	173500	168711350	2870	2870	2870	2870	0
134	20240603	173400	168711350	2870	2870	2870	2870	0
135	20240603	173300	168711350	2870	2870	2870	2870	0
136	20240603	173200	168711350	2870	2870	2870	2870	0
137	20240603	173100	168711350	2870	2870	2870	2870	0
138	20240603	173000	168711350	2870	2870	2870	2870	0
139	20240603	172900	168711350	2870	2870	2870	2870	0
140	20240603	172800	168711350	2870	2870	2870	2870	0
141	20240603	172700	168711350	2870	2870	2870	2870	0
142	20240603	172600	168711350	2870	2870	2870	2870	0
143	20240603	172500	168711350	2870	2870	2870	2870	0
144	20240603	172400	168711350	2870	2870	2870	2870	0
145	20240603	172300	168711350	2870	2870	2870	2870	0
146	20240603	172200	168711350	2870	2870	2870	2870	0
147	20240603	172100	168711350	2870	2870	2870	2870	0
148	20240603	172000	168711350	2870	2870	2870	2870	0
149	20240603	171900	168711350	2870	2870	2870	2870	0
150	20240603	171800	168711350	2870	2870	2870	2870	0
151	20240603	171700	168711350	2870	2870	2870	2870	0
152	20240603	171600	168711350	2870	2870	2870	2870	1801
153	20240603	171500	168711350	2870	2870	2870	2870	0
154	20240603	171400	168711350	2870	2870	2870	2870	0
155	20240603	171300	168711350	2870	2870	2870	2870	0
156	20240603	171200	168711350	2870	2870	2870	2870	0
157	20240603	171100	168711350	2870	2870	2870	2870	0
158	20240603	171000	168711350	2870	2870	2870	2870	0
159	20240603	170900	168711350	2870	2870	2870	2870	0
160	20240603	170800	168711350	2870	2870	2870	2870	0
161	20240603	170700	168711350	2870	2870	2870	2870	0
162	20240603	170600	168711350	2870	2870	2870	2870	0
163	20240603	170500	168711350	2870	2870	2870	2870	0
164	20240603	170400	168711350	2870	2870	2870	2870	0
165	20240603	170300	168711350	2870	2870	2870	2870	0
166	20240603	170200	168711350	2870	2870	2870	2870	0
167	20240603	170100	168711350	2870	2870	2870	2870	0
168	20240603	170000	168711350	2870	2870	2870	2870	0
169	20240603	165900	168711350	2870	2870	2870	2870	0
170	20240603	165800	168711350	2870	2870	2870	2870	0
171	20240603	165700	168711350	2870	2870	2870	2870	0
172	20240603	165600	168711350	2870	2870	2870	2870	0
173	20240603	165500	168711350	2870	2870	2870	2870	0
174	20240603	165400	168711350	2870	2870	2870	2870	0
175	20240603	165300	168711350	2870	2870	2870	2870	0
176	20240603	165200	168711350	2870	2870	2870	2870	0
177	20240603	165100	168711350	2870	2870	2870	2870	0
178	20240603	165000	168711350	2870	2870	2870	2870	0
179	20240603	164900	168711350	2870	2870	2870	2870	0
180	20240603	164800	168711350	2870	2870	2870	2870	0
181	20240603	164700	168711350	2870	2870	2870	2870	0
182	20240603	164600	168711350	2870	2870	2870	2870	1801
183	20240603	164500	168711350	2870	2870	2870	2870	0
184	20240603	164400	168711350	2870	2870	2870	2870	0
185	20240603	164300	168711350	2870	2870	2870	2870	0
186	20240603	164200	168711350	2870	2870	2870	2870	0
187	20240603	164100	168711350	2870	2870	2870	2870	0
188	20240603	164000	168711350	2870	2870	2870	2870	0
189	20240603	163900	168711350	2870	2870	2870	2870	0
190	20240603	163800	168711350	2870	2870	2870	2870	0
191	20240603	163700	168711350	2870	2870	2870	2870	0
192	20240603	163600	168711350	2870	2870	2870	2870	0
193	20240603	163500	168711350	2870	2870	2870	2870	0
194	20240603	163400	168711350	2870	2870	2870	2870	0
195	20240603	163300	168711350	2870	2870	2870	2870	0
196	20240603	163200	168711350	2870	2870	2870	2870	0
197	20240603	163100	168711350	2870	2870	2870	2870	0
198	20240603	163000	168711350	2870	2870	2870	2870	0
199	20240603	162900	168711350	2870	2870	2870	2870	0
200	20240603	162800	168711350	2870	2870	2870	2870	0
201	20240603	162700	168711350	2870	2870	2870	2870	0
202	20240603	162600	168711350	2870	2870	2870	2870	0
203	20240603	162500	168711350	2870	2870	2870	2870	0
204	20240603	162400	168711350	2870	2870	2870	2870	0
205	20240603	162300	168711350	2870	2870	2870	2870	0
206	20240603	162200	168711350	2870	2870	2870	2870	0
207	20240603	162100	168711350	2870	2870	2870	2870	0
208	20240603	162000	168711350	2870	2870	2870	2870	0
209	20240603	161900	168711350	2870	2870	2870	2870	0
210	20240603	161800	168711350	2870	2870	2870	2870	0
211	20240603	161700	168711350	2870	2870	2870	2870	0
212	20240603	161600	168711350	2870	2870	2870	2870	1801
213	20240603	161500	168711350	2870	2870	2870	2870	0
214	20240603	161400	168711350	2870	2870	2870	2870	0
215	20240603	161300	168711350	2870	2870	2870	2870	0
216	20240603	161200	168711350	2870	2870	2870	2870	0
217	20240603	161100	168711350	2870	2870	2870	2870	0
218	20240603	161000	168711350	2870	2870	2870	2870	0
219	20240603	160900	168711350	2870	2870	2870	2870	0
220	20240603	160800	168711350	2870	2870	2870	2870	0
221	20240603	160700	168711350	2870	2870	2870	2870	0
222	20240603	160600	168711350	2870	2870	2870	2870	0
223	20240603	160500	168711350	2870	2870	2870	2870	0
224	20240603	160400	168711350	2870	2870	2870	2870	0
225	20240603	160300	168711350	2870	2870	2870	2870	0
226	20240603	160200	168711350	2870	2870	2870	2870	0
227	20240603	160100	168711350	2870	2870	2870	2870	0
228	20240603	160000	168711350	2870	2870	2870	2870	0
229	20240603	155900	168711350	2870	2870	2870	2870	0
230	20240603	155800	168711350	2870	2870	2870	2870	0
231	20240603	155700	168711350	2870	2870	2870	2870	0
232	20240603	155600	168711350	2870	2870	2870	2870	0
233	20240603	155500	168711350	2870	2870	2870	2870	0
234	20240603	155400	168711350	2870	2870	2870	2870	0
235	20240603	155300	168711350	2870	2870	2870	2870	0
236	20240603	155200	168711350	2870	2870	2870	2870	0
237	20240603	155100	168711350	2870	2870	2870	2870	0
238	20240603	155000	168711350	2870	2870	2870	2870	0
239	20240603	154900	168711350	2870	2870	2870	2870	0
240	20240603	154800	168711350	2870	2870	2870	2870	0
241	20240603	154700	168711350	2870	2870	2870	2870	0
242	20240603	154600	168711350	2870	2870	2870	2870	1801
243	20240603	154500	168711350	2870	2870	2870	2870	0
244	20240603	154400	168711350	2870	2870	2870	2870	0
245	20240603	154300	168711350	2870	2870	2870	2870	0
246	20240603	154200	168711350	2870	2870	2870	2870	0
247	20240603	154100	168711350	2870	2870	2870	2870	0
248	20240603	154000	168711350	2870	2870	2870	2870	0
249	20240603	153900	168711350	2870	2870	2870	2870	0
250	20240603	153800	168711350	2870	2870	2870	2870	0
251	20240603	153700	168711350	2870	2870	2870	2870	0
252	20240603	153600	168711350	2870	2870	2870	2870	0
253	20240603	153500	168711350	2870	2870	2870	2870	0
254	20240603	153400	168711350	2870	2870	2870	2870	0
255	20240603	153300	168711350	2870	2870	2870	2870	0
256	20240603	153200	168711350	2870	2870	2870	2870	0
257	20240603	153100	168711350	2870	2870	2870	2870	0
258	20240603	153000	168711350	2870	2870	2870	2870	1801
259	20240603	152900	163542480	2870	2870	2870	2870	0
260	20240603	152800	163542480	2870	2870	2870	2870	0
261	20240603	152700	163542480	2870	2870	2870	2870	0
262	20240603	152600	163542480	2870	2870	2870	2870	0
263	20240603	152500	163542480	2870	2870	2870	2870	0
264	20240603	152400	163542480	2870	2870	2870	2870	0
265	20240603	152300	163542480	2870	2870	2870	2870	0
266	20240603	152200	163542480	2870	2870	2870	2870	0
267	20240603	152100	163542480	2870	2870	2870	2870	0
268	20240603	152000	163542480	2870	2870	2870	2870	0
269	20240603	151900	163542480	2870	2875	2875	2870	39
270	20240603	151800	163430425	2875	2875	2875	2875	232
271	20240603	151700	162763425	2875	2860	2875	2860	2796
272	20240603	151600	154746505	2860	2860	2860	2860	10
273	20240603	151500	154717905	2860	2860	2860	2850	72
274	20240603	151400	154512685	2855	2860	2860	2855	1280
275	20240603	151300	150854965	2860	2860	2860	2860	0
276	20240603	151200	150854965	2860	2860	2860	2860	1
277	20240603	151100	150852105	2855	2855	2855	2855	0
278	20240603	151000	150852105	2855	2855	2855	2855	287
279	20240603	150900	150032720	2855	2855	2855	2855	0
280	20240603	150800	150032720	2855	2855	2855	2855	69
281	20240603	150700	149835725	2855	2855	2855	2855	35
282	20240603	150600	149735800	2850	2850	2850	2850	313
283	20240603	150500	148843750	2850	2850	2850	2850	0
284	20240603	150400	148843750	2850	2850	2850	2850	364
285	20240603	150300	147806350	2850	2850	2850	2850	0
286	20240603	150200	147806350	2850	2850	2850	2850	0
287	20240603	150100	147806350	2850	2850	2850	2850	0
288	20240603	150000	147806350	2850	2850	2850	2850	0
289	20240603	145900	147806350	2850	2850	2850	2850	0
290	20240603	145800	147806350	2850	2850	2850	2850	105
291	20240603	145700	147507100	2850	2850	2850	2850	0
292	20240603	145600	147507100	2850	2850	2850	2850	0
293	20240603	145500	147507100	2850	2850	2850	2850	0
294	20240603	145400	147507100	2850	2850	2850	2850	0
295	20240603	145300	147507100	2850	2850	2850	2850	0
296	20240603	145200	147507100	2850	2850	2850	2850	0
297	20240603	145100	147507100	2850	2850	2850	2850	0
298	20240603	145000	147507100	2850	2850	2850	2850	0
299	20240603	144900	147507100	2850	2850	2850	2850	0
300	20240603	144800	147507100	2850	2850	2850	2850	0
301	20240603	144700	147507100	2850	2850	2850	2850	1
302	20240603	144600	147504250	2840	2840	2840	2840	0
303	20240603	144500	147504250	2840	2840	2840	2840	0
304	20240603	144400	147504250	2840	2840	2840	2840	0
305	20240603	144300	147504250	2840	2840	2840	2840	9
306	20240603	144200	147478690	2840	2840	2840	2840	0
307	20240603	144100	147478690	2840	2840	2840	2840	0
308	20240603	144000	147478690	2840	2840	2840	2840	78
309	20240603	143900	147257170	2850	2850	2850	2850	40
310	20240603	143800	147143170	2850	2850	2850	2850	0
311	20240603	143700	147143170	2850	2850	2850	2850	10
312	20240603	143600	147114670	2850	2850	2850	2850	1000
313	20240603	143500	144264670	2850	2850	2850	2850	5
314	20240603	143400	144250420	2850	2850	2850	2850	5
315	20240603	143300	144236170	2850	2850	2850	2850	5
316	20240603	143200	144221920	2840	2840	2840	2840	0
317	20240603	143100	144221920	2840	2840	2840	2840	0
318	20240603	143000	144221920	2840	2840	2840	2840	0
319	20240603	142900	144221920	2840	2840	2840	2840	0
320	20240603	142800	144221920	2840	2840	2840	2840	0
321	20240603	142700	144221920	2840	2840	2840	2840	0
322	20240603	142600	144221920	2840	2840	2840	2840	1
323	20240603	142500	144219080	2840	2840	2840	2840	7
324	20240603	142400	144199200	2840	2840	2840	2840	328
325	20240603	142300	143267680	2840	2840	2840	2840	101
326	20240603	142200	142980840	2840	2840	2840	2840	0
327	20240603	142100	142980840	2840	2840	2840	2840	47
328	20240603	142000	142847360	2840	2840	2840	2840	0
329	20240603	141900	142847360	2840	2840	2840	2840	946
330	20240603	141800	140160720	2840	2850	2850	2840	2059
331	20240603	141700	134313110	2850	2850	2850	2850	0
332	20240603	141600	134313110	2850	2850	2850	2850	1
333	20240603	141500	134310260	2850	2845	2850	2845	284
334	20240603	141400	133502255	2845	2845	2845	2845	50
335	20240603	141300	133360005	2845	2845	2845	2845	0
336	20240603	141200	133360005	2845	2845	2845	2845	0
337	20240603	141100	133360005	2845	2845	2845	2845	0
338	20240603	141000	133360005	2845	2845	2845	2845	0
339	20240603	140900	133360005	2845	2845	2845	2845	0
340	20240603	140800	133360005	2845	2845	2845	2845	0
341	20240603	140700	133360005	2845	2845	2845	2845	0
342	20240603	140600	133360005	2845	2845	2845	2845	0
343	20240603	140500	133360005	2845	2845	2845	2845	0
344	20240603	140400	133360005	2845	2845	2845	2845	20
345	20240603	140300	133303105	2845	2845	2845	2845	10
346	20240603	140200	133274655	2845	2845	2845	2845	0
347	20240603	140100	133274655	2845	2845	2845	2845	351
348	20240603	140000	132276060	2845	2845	2845	2845	1
349	20240603	135900	132273215	2845	2845	2845	2845	0
350	20240603	135800	132273215	2845	2845	2845	2845	0
351	20240603	135700	132273215	2845	2845	2845	2845	0
352	20240603	135600	132273215	2845	2845	2845	2845	0
353	20240603	135500	132273215	2845	2845	2845	2845	0
354	20240603	135400	132273215	2845	2845	2845	2845	0
355	20240603	135300	132273215	2845	2845	2845	2845	0
356	20240603	135200	132273215	2845	2845	2845	2845	38
357	20240603	135100	132165105	2850	2850	2850	2850	0
358	20240603	135000	132165105	2850	2850	2850	2850	0
359	20240603	134900	132165105	2850	2850	2850	2850	0
360	20240603	134800	132165105	2850	2850	2850	2850	0
361	20240603	134700	132165105	2850	2850	2850	2850	0
362	20240603	134600	132165105	2850	2840	2850	2840	25
363	20240603	134500	132094055	2840	2840	2840	2840	2
364	20240603	134400	132088375	2840	2840	2840	2840	48
365	20240603	134300	131952055	2835	2830	2835	2830	1317
366	20240603	134200	128221895	2830	2840	2840	2830	1792
367	20240603	134100	123140580	2840	2840	2840	2840	0
368	20240603	134000	123140580	2840	2840	2840	2840	1
369	20240603	133900	123137740	2840	2840	2840	2840	0
370	20240603	133800	123137740	2840	2840	2840	2840	30
371	20240603	133700	123052540	2840	2840	2840	2840	2
372	20240603	133600	123046860	2840	2840	2840	2840	332
373	20240603	133500	122103980	2845	2845	2845	2845	100
374	20240603	133400	121819480	2845	2845	2845	2845	0
375	20240603	133300	121819480	2845	2845	2845	2845	0
376	20240603	133200	121819480	2845	2845	2845	2845	0
377	20240603	133100	121819480	2845	2845	2845	2845	35
378	20240603	133000	121719905	2850	2850	2850	2850	0
379	20240603	132900	121719905	2850	2850	2850	2850	372
380	20240603	132800	120659705	2850	2850	2850	2850	1
381	20240603	132700	120656855	2855	2855	2855	2855	0
382	20240603	132600	120656855	2855	2855	2855	2855	0
383	20240603	132500	120656855	2855	2855	2855	2855	0
384	20240603	132400	120656855	2855	2855	2855	2855	0
385	20240603	132300	120656855	2855	2855	2855	2855	0
386	20240603	132200	120656855	2855	2855	2855	2855	0
387	20240603	132100	120656855	2855	2855	2855	2855	0
388	20240603	132000	120656855	2855	2855	2855	2855	0
389	20240603	131900	120656855	2855	2855	2855	2855	0
390	20240603	131800	120656855	2855	2855	2855	2855	0
391	20240603	131700	120656855	2855	2855	2855	2855	40
392	20240603	131600	120542655	2855	2855	2855	2855	0
393	20240603	131500	120542655	2855	2855	2855	2855	0
394	20240603	131400	120542655	2855	2855	2855	2855	0
395	20240603	131300	120542655	2855	2855	2855	2855	0
396	20240603	131200	120542655	2855	2855	2855	2855	0
397	20240603	131100	120542655	2855	2855	2855	2855	0
398	20240603	131000	120542655	2855	2855	2855	2855	0
399	20240603	130900	120542655	2855	2855	2855	2855	0
400	20240603	130800	120542655	2855	2855	2855	2855	0
401	20240603	130700	120542655	2855	2855	2855	2855	0
402	20240603	130600	120542655	2855	2850	2855	2825	6285
403	20240603	130500	102705245	2855	2855	2855	2855	200
404	20240603	130400	102134245	2855	2855	2855	2855	0
405	20240603	130300	102134245	2855	2855	2855	2855	0
406	20240603	130200	102134245	2855	2855	2855	2855	3
407	20240603	130100	102125680	2855	2855	2855	2855	0
408	20240603	130000	102125680	2855	2855	2855	2855	0
409	20240603	125900	102125680	2855	2855	2855	2855	0
410	20240603	125800	102125680	2855	2855	2855	2855	0
411	20240603	125700	102125680	2855	2855	2855	2855	0
412	20240603	125600	102125680	2855	2855	2855	2855	0
413	20240603	125500	102125680	2855	2855	2855	2855	0
414	20240603	125400	102125680	2855	2855	2855	2855	0
415	20240603	125300	102125680	2855	2855	2855	2855	0
416	20240603	125200	102125680	2855	2855	2855	2855	0
417	20240603	125100	102125680	2855	2855	2855	2855	0
418	20240603	125000	102125680	2855	2855	2855	2855	0
419	20240603	124900	102125680	2855	2855	2855	2855	0
420	20240603	124800	102125680	2855	2855	2855	2855	0
421	20240603	124700	102125680	2855	2855	2855	2855	50
422	20240603	124600	101982930	2855	2855	2855	2855	0
423	20240603	124500	101982930	2855	2855	2855	2855	0
424	20240603	124400	101982930	2855	2855	2855	2855	10
425	20240603	124300	101954380	2855	2855	2855	2855	10
426	20240603	124200	101925830	2855	2855	2855	2855	0
427	20240603	124100	101925830	2855	2855	2855	2855	0
428	20240603	124000	101925830	2855	2855	2855	2855	0
429	20240603	123900	101925830	2855	2855	2855	2855	0
430	20240603	123800	101925830	2855	2855	2855	2855	0
431	20240603	123700	101925830	2855	2855	2855	2855	0
432	20240603	123600	101925830	2855	2855	2855	2855	0
433	20240603	123500	101925830	2855	2855	2855	2855	0
434	20240603	123400	101925830	2855	2855	2855	2855	1
435	20240603	123300	101922975	2850	2850	2850	2850	456
436	20240603	123200	100623375	2850	2850	2850	2850	0
437	20240603	123100	100623375	2850	2850	2850	2850	5
438	20240603	123000	100609125	2850	2850	2850	2850	0
439	20240603	122900	100609125	2850	2850	2850	2850	0
440	20240603	122800	100609125	2850	2850	2850	2850	0
441	20240603	122700	100609125	2850	2850	2850	2850	13
442	20240603	122600	100572075	2850	2850	2850	2850	0
443	20240603	122500	100572075	2850	2850	2850	2850	5
444	20240603	122400	100557825	2850	2850	2850	2850	0
445	20240603	122300	100557825	2850	2850	2850	2850	0
446	20240603	122200	100557825	2850	2850	2850	2850	0
447	20240603	122100	100557825	2850	2850	2850	2850	0
448	20240603	122000	100557825	2850	2850	2850	2850	0
449	20240603	121900	100557825	2850	2850	2850	2850	0
450	20240603	121800	100557825	2850	2850	2850	2850	100
451	20240603	121700	100272825	2850	2850	2850	2850	0
452	20240603	121600	100272825	2850	2850	2850	2850	0
453	20240603	121500	100272825	2850	2850	2850	2850	0
454	20240603	121400	100272825	2850	2850	2850	2850	0
455	20240603	121300	100272825	2850	2850	2850	2850	162
456	20240603	121200	99811125	2850	2850	2850	2850	0
457	20240603	121100	99811125	2850	2850	2850	2850	0
458	20240603	121000	99811125	2850	2850	2850	2850	600
459	20240603	120900	98101125	2850	2850	2850	2850	0
460	20240603	120800	98101125	2850	2850	2850	2850	0
461	20240603	120700	98101125	2850	2850	2850	2850	0
462	20240603	120600	98101125	2850	2850	2850	2850	0
463	20240603	120500	98101125	2850	2850	2850	2850	0
464	20240603	120400	98101125	2850	2850	2850	2850	0
465	20240603	120300	98101125	2850	2850	2850	2850	0
466	20240603	120200	98101125	2850	2850	2850	2850	0
467	20240603	120100	98101125	2850	2850	2850	2850	0
468	20240603	120000	98101125	2850	2850	2850	2850	0
469	20240603	115900	98101125	2850	2850	2850	2850	0
470	20240603	115800	98101125	2850	2850	2850	2850	0
471	20240603	115700	98101125	2850	2850	2850	2850	0
472	20240603	115600	98101125	2850	2850	2850	2850	0
473	20240603	115500	98101125	2850	2850	2850	2850	1
474	20240603	115400	98098275	2845	2845	2845	2845	0
475	20240603	115300	98098275	2845	2845	2845	2845	0
476	20240603	115200	98098275	2845	2850	2850	2845	1248
477	20240603	115100	94547215	2845	2845	2845	2845	0
478	20240603	115000	94547215	2845	2845	2845	2845	0
479	20240603	114900	94547215	2845	2845	2845	2845	0
480	20240603	114800	94547215	2845	2850	2850	2845	144
481	20240603	114700	94136820	2860	2860	2860	2860	0
482	20240603	114600	94136820	2860	2860	2860	2860	0
483	20240603	114500	94136820	2860	2860	2860	2860	0
484	20240603	114400	94136820	2860	2860	2860	2860	0
485	20240603	114300	94136820	2860	2860	2860	2860	5
486	20240603	114200	94122520	2860	2860	2860	2860	1
487	20240603	114100	94119660	2860	2860	2860	2860	0
488	20240603	114000	94119660	2860	2860	2860	2860	1
489	20240603	113900	94116800	2845	2845	2845	2845	14
490	20240603	113800	94076970	2860	2860	2860	2860	50
491	20240603	113700	93933970	2860	2860	2860	2860	1
492	20240603	113600	93931110	2865	2865	2865	2865	0
493	20240603	113500	93931110	2865	2865	2865	2865	0
494	20240603	113400	93931110	2865	2865	2865	2865	0
495	20240603	113300	93931110	2865	2865	2865	2865	5
496	20240603	113200	93916785	2860	2860	2860	2860	900
497	20240603	113100	91342785	2860	2860	2860	2860	100
498	20240603	113000	91056785	2860	2860	2860	2860	0
499	20240603	112900	91056785	2860	2855	2860	2855	1000
500	20240603	112800	88198770	2860	2860	2860	2860	0
501	20240603	112700	88198770	2860	2860	2860	2860	0
502	20240603	112600	88198770	2860	2855	2860	2855	176
503	20240603	112500	87696205	2860	2860	2860	2860	0
504	20240603	112400	87696205	2860	2860	2860	2860	0
505	20240603	112300	87696205	2860	2860	2860	2860	0
506	20240603	112200	87696205	2860	2860	2860	2860	0
507	20240603	112100	87696205	2860	2860	2860	2860	0
508	20240603	112000	87696205	2860	2860	2860	2860	0
509	20240603	111900	87696205	2860	2860	2860	2860	0
510	20240603	111800	87696205	2860	2860	2860	2860	0
511	20240603	111700	87696205	2860	2860	2860	2860	0
512	20240603	111600	87696205	2860	2860	2860	2860	1
513	20240603	111500	87693345	2840	2840	2840	2840	0
514	20240603	111400	87693345	2840	2840	2840	2840	0
515	20240603	111300	87693345	2840	2840	2840	2840	0
516	20240603	111200	87693345	2840	2840	2840	2840	0
517	20240603	111100	87693345	2840	2840	2840	2840	0
518	20240603	111000	87693345	2840	2840	2840	2840	0
519	20240603	110900	87693345	2840	2840	2840	2840	0
520	20240603	110800	87693345	2840	2840	2840	2840	0
521	20240603	110700	87693345	2840	2840	2840	2840	0
522	20240603	110600	87693345	2840	2840	2840	2840	0
523	20240603	110500	87693345	2840	2840	2840	2840	539
524	20240603	110400	86162585	2855	2855	2855	2855	0
525	20240603	110300	86162585	2855	2855	2855	2855	270
526	20240603	110200	85391735	2860	2860	2860	2860	1
527	20240603	110100	85388875	2855	2855	2855	2855	0
528	20240603	110000	85388875	2855	2855	2855	2855	1647
529	20240603	105900	80686690	2855	2855	2855	2855	0
530	20240603	105800	80686690	2855	2855	2855	2855	1
531	20240603	105700	80683835	2840	2840	2840	2840	0
532	20240603	105600	80683835	2840	2840	2840	2840	85
533	20240603	105500	80442435	2840	2840	2840	2840	10
534	20240603	105400	80414035	2840	2840	2840	2840	300
535	20240603	105300	79562035	2840	2840	2840	2840	0
536	20240603	105200	79562035	2840	2840	2840	2840	20
537	20240603	105100	79505235	2840	2840	2840	2840	0
538	20240603	105000	79505235	2840	2840	2840	2840	0
539	20240603	104900	79505235	2840	2840	2840	2840	0
540	20240603	104800	79505235	2840	2840	2840	2840	0
541	20240603	104700	79505235	2840	2845	2845	2840	580
542	20240603	104600	77855190	2850	2850	2850	2850	0
543	20240603	104500	77855190	2850	2850	2850	2850	0
544	20240603	104400	77855190	2850	2850	2850	2850	0
545	20240603	104300	77855190	2850	2850	2850	2850	93
546	20240603	104200	77590140	2850	2850	2850	2850	0
547	20240603	104100	77590140	2850	2850	2850	2850	0
548	20240603	104000	77590140	2850	2850	2850	2850	0
549	20240603	103900	77590140	2850	2850	2850	2850	0
550	20240603	103800	77590140	2850	2850	2850	2850	0
551	20240603	103700	77590140	2850	2850	2850	2850	0
552	20240603	103600	77590140	2850	2850	2850	2850	0
553	20240603	103500	77590140	2850	2850	2850	2850	0
554	20240603	103400	77590140	2850	2850	2850	2850	0
555	20240603	103300	77590140	2850	2845	2850	2845	625
556	20240603	103200	75809065	2845	2845	2845	2845	0
557	20240603	103100	75809065	2845	2850	2850	2845	1395
558	20240603	103000	71838240	2850	2850	2850	2850	1
559	20240603	102900	71835390	2860	2860	2860	2860	0
560	20240603	102800	71835390	2860	2860	2860	2860	0
561	20240603	102700	71835390	2860	2860	2860	2860	0
562	20240603	102600	71835390	2860	2850	2860	2850	11
563	20240603	102500	71803940	2865	2865	2865	2865	0
564	20240603	102400	71803940	2865	2865	2865	2865	0
565	20240603	102300	71803940	2865	2865	2865	2865	0
566	20240603	102200	71803940	2865	2865	2865	2865	0
567	20240603	102100	71803940	2865	2865	2865	2865	0
568	20240603	102000	71803940	2865	2865	2865	2865	2
569	20240603	101900	71798210	2865	2865	2865	2865	1
570	20240603	101800	71795345	2860	2860	2860	2860	1079
571	20240603	101700	68709405	2860	2860	2860	2860	0
572	20240603	101600	68709405	2860	2860	2860	2860	0
573	20240603	101500	68709405	2860	2860	2860	2860	10
574	20240603	101400	68680805	2865	2865	2865	2865	0
575	20240603	101300	68680805	2865	2865	2865	2865	0
576	20240603	101200	68680805	2865	2850	2865	2845	2565
577	20240603	101100	61376135	2860	2860	2860	2860	100
578	20240603	101000	61090135	2860	2860	2860	2860	100
579	20240603	100900	60804135	2860	2860	2860	2860	0
580	20240603	100800	60804135	2860	2860	2860	2860	56
581	20240603	100700	60643975	2860	2860	2860	2860	0
582	20240603	100600	60643975	2860	2860	2860	2860	0
583	20240603	100500	60643975	2860	2860	2860	2860	1
584	20240603	100400	60641115	2860	2860	2860	2860	0
585	20240603	100300	60641115	2860	2860	2860	2860	1
586	20240603	100200	60638255	2860	2860	2860	2860	6
587	20240603	100100	60621095	2860	2860	2860	2860	1
588	20240603	100000	60618235	2860	2860	2860	2860	28
589	20240603	095900	60538155	2850	2850	2850	2850	28
590	20240603	095800	60458355	2855	2855	2855	2855	4
591	20240603	095700	60446935	2855	2855	2855	2855	16
592	20240603	095600	60401255	2855	2855	2855	2855	104
593	20240603	095500	60104335	2865	2865	2865	2865	0
594	20240603	095400	60104335	2865	2865	2865	2865	0
595	20240603	095300	60104335	2865	2865	2865	2865	10
596	20240603	095200	60075685	2865	2865	2865	2865	0
597	20240603	095100	60075685	2865	2865	2865	2865	0
598	20240603	095000	60075685	2865	2865	2865	2865	0
599	20240603	094900	60075685	2865	2865	2865	2865	0
600	20240603	094800	60075685	2865	2865	2865	2865	2
601	20240603	094700	60069955	2865	2865	2865	2865	35
602	20240603	094600	59969680	2865	2865	2865	2865	300
603	20240603	094500	59110180	2850	2850	2850	2850	0
604	20240603	094400	59110180	2850	2850	2850	2850	0
605	20240603	094300	59110180	2850	2850	2850	2850	0
606	20240603	094200	59110180	2850	2850	2850	2850	0
607	20240603	094100	59110180	2850	2850	2850	2850	0
608	20240603	094000	59110180	2850	2850	2850	2850	0
609	20240603	093900	59110180	2850	2850	2850	2850	0
610	20240603	093800	59110180	2850	2850	2850	2850	100
611	20240603	093700	58825180	2850	2865	2865	2850	1003
612	20240603	093600	55966585	2855	2855	2855	2855	741
613	20240603	093500	53851030	2855	2855	2855	2855	0
614	20240603	093400	53851030	2855	2865	2865	2855	504
615	20240603	093300	52407090	2865	2865	2865	2865	1
616	20240603	093200	52404225	2865	2865	2865	2865	0
617	20240603	093100	52404225	2865	2865	2865	2865	0
618	20240603	093000	52404225	2865	2865	2865	2865	0
619	20240603	092900	52404225	2865	2860	2865	2860	338
620	20240603	092800	51435865	2845	2845	2845	2845	600
621	20240603	092700	49728865	2860	2860	2860	2860	320
622	20240603	092600	48813665	2860	2860	2860	2860	72
623	20240603	092500	48607745	2860	2860	2860	2860	0
624	20240603	092400	48607745	2860	2845	2860	2845	52
625	20240603	092300	48459775	2845	2855	2855	2845	462
626	20240603	092200	47144175	2855	2855	2855	2855	39
627	20240603	092100	47032830	2855	2855	2855	2855	0
628	20240603	092000	47032830	2855	2855	2855	2855	0
629	20240603	091900	47032830	2855	2855	2855	2855	0
630	20240603	091800	47032830	2855	2855	2855	2855	0
631	20240603	091700	47032830	2855	2855	2855	2855	1
632	20240603	091600	47029975	2855	2855	2855	2855	0
633	20240603	091500	47029975	2855	2855	2855	2855	300
634	20240603	091400	46173475	2860	2860	2860	2860	0
635	20240603	091300	46173475	2860	2860	2860	2860	91
636	20240603	091200	45913215	2865	2865	2865	2865	0
637	20240603	091100	45913215	2865	2865	2865	2865	11
638	20240603	091000	45881700	2860	2860	2860	2860	50
639	20240603	090900	45738700	2870	2870	2870	2870	0
640	20240603	090800	45738700	2870	2865	2870	2865	355
641	20240603	090700	44721125	2860	2860	2860	2860	12
642	20240603	090600	44686805	2845	2845	2845	2845	0
643	20240603	090500	44686805	2845	2840	2845	2840	12422
644	20240603	090400	9399290	2840	2840	2840	2840	659
645	20240603	090300	7527730	2840	2840	2840	2840	428
646	20240603	090200	6312210	2825	2825	2825	2825	0
647	20240603	090100	6312210	2825	2830	2830	2825	1980
648	20240603	090000	713160	2830	2830	2830	2830	252