KissMeData/080720/min/candle-20240603.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240603	195500	98913380	5570	5570	5570	5570	30
3	20240603	195400	98913380	5570	5570	5570	5570	0
4	20240603	195300	98913380	5570	5570	5570	5570	0
5	20240603	195200	98913380	5570	5570	5570	5570	0
6	20240603	195100	98913380	5570	5570	5570	5570	0
7	20240603	195000	98913380	5570	5570	5570	5570	0
8	20240603	194900	98913380	5570	5570	5570	5570	0
9	20240603	194800	98913380	5570	5570	5570	5570	0
10	20240603	194700	98913380	5570	5570	5570	5570	0
11	20240603	194600	98913380	5570	5570	5570	5570	0
12	20240603	194500	98913380	5570	5570	5570	5570	0
13	20240603	194400	98913380	5570	5570	5570	5570	0
14	20240603	194300	98913380	5570	5570	5570	5570	0
15	20240603	194200	98913380	5570	5570	5570	5570	0
16	20240603	194100	98913380	5570	5570	5570	5570	0
17	20240603	194000	98913380	5570	5570	5570	5570	0
18	20240603	193900	98913380	5570	5570	5570	5570	0
19	20240603	193800	98913380	5570	5570	5570	5570	0
20	20240603	193700	98913380	5570	5570	5570	5570	0
21	20240603	193600	98913380	5570	5570	5570	5570	0
22	20240603	193500	98913380	5570	5570	5570	5570	0
23	20240603	193400	98913380	5570	5570	5570	5570	0
24	20240603	193300	98913380	5570	5570	5570	5570	0
25	20240603	193200	98913380	5570	5570	5570	5570	0
26	20240603	193100	98913380	5570	5570	5570	5570	0
27	20240603	193000	98913380	5570	5570	5570	5570	0
28	20240603	192900	98913380	5570	5570	5570	5570	0
29	20240603	192800	98913380	5570	5570	5570	5570	0
30	20240603	192700	98913380	5570	5570	5570	5570	0
31	20240603	192600	98913380	5570	5570	5570	5570	0
32	20240603	192500	98913380	5570	5570	5570	5570	30
33	20240603	192400	98913380	5570	5570	5570	5570	0
34	20240603	192300	98913380	5570	5570	5570	5570	0
35	20240603	192200	98913380	5570	5570	5570	5570	0
36	20240603	192100	98913380	5570	5570	5570	5570	0
37	20240603	192000	98913380	5570	5570	5570	5570	0
38	20240603	191900	98913380	5570	5570	5570	5570	0
39	20240603	191800	98913380	5570	5570	5570	5570	0
40	20240603	191700	98913380	5570	5570	5570	5570	0
41	20240603	191600	98913380	5570	5570	5570	5570	0
42	20240603	191500	98913380	5570	5570	5570	5570	0
43	20240603	191400	98913380	5570	5570	5570	5570	0
44	20240603	191300	98913380	5570	5570	5570	5570	0
45	20240603	191200	98913380	5570	5570	5570	5570	0
46	20240603	191100	98913380	5570	5570	5570	5570	0
47	20240603	191000	98913380	5570	5570	5570	5570	0
48	20240603	190900	98913380	5570	5570	5570	5570	0
49	20240603	190800	98913380	5570	5570	5570	5570	0
50	20240603	190700	98913380	5570	5570	5570	5570	0
51	20240603	190600	98913380	5570	5570	5570	5570	0
52	20240603	190500	98913380	5570	5570	5570	5570	0
53	20240603	190400	98913380	5570	5570	5570	5570	0
54	20240603	190300	98913380	5570	5570	5570	5570	0
55	20240603	190200	98913380	5570	5570	5570	5570	0
56	20240603	190100	98913380	5570	5570	5570	5570	0
57	20240603	190000	98913380	5570	5570	5570	5570	0
58	20240603	185900	98913380	5570	5570	5570	5570	0
59	20240603	185800	98913380	5570	5570	5570	5570	0
60	20240603	185700	98913380	5570	5570	5570	5570	0
61	20240603	185600	98913380	5570	5570	5570	5570	0
62	20240603	185500	98913380	5570	5570	5570	5570	30
63	20240603	185400	98913380	5570	5570	5570	5570	0
64	20240603	185300	98913380	5570	5570	5570	5570	0
65	20240603	185200	98913380	5570	5570	5570	5570	0
66	20240603	185100	98913380	5570	5570	5570	5570	0
67	20240603	185000	98913380	5570	5570	5570	5570	0
68	20240603	184900	98913380	5570	5570	5570	5570	0
69	20240603	184800	98913380	5570	5570	5570	5570	0
70	20240603	184700	98913380	5570	5570	5570	5570	0
71	20240603	184600	98913380	5570	5570	5570	5570	0
72	20240603	184500	98913380	5570	5570	5570	5570	0
73	20240603	184400	98913380	5570	5570	5570	5570	0
74	20240603	184300	98913380	5570	5570	5570	5570	0
75	20240603	184200	98913380	5570	5570	5570	5570	0
76	20240603	184100	98913380	5570	5570	5570	5570	0
77	20240603	184000	98913380	5570	5570	5570	5570	0
78	20240603	183900	98913380	5570	5570	5570	5570	0
79	20240603	183800	98913380	5570	5570	5570	5570	0
80	20240603	183700	98913380	5570	5570	5570	5570	0
81	20240603	183600	98913380	5570	5570	5570	5570	0
82	20240603	183500	98913380	5570	5570	5570	5570	0
83	20240603	183400	98913380	5570	5570	5570	5570	0
84	20240603	183300	98913380	5570	5570	5570	5570	0
85	20240603	183200	98913380	5570	5570	5570	5570	0
86	20240603	183100	98913380	5570	5570	5570	5570	0
87	20240603	183000	98913380	5570	5570	5570	5570	0
88	20240603	182900	98913380	5570	5570	5570	5570	0
89	20240603	182800	98913380	5570	5570	5570	5570	0
90	20240603	182700	98913380	5570	5570	5570	5570	0
91	20240603	182600	98913380	5570	5570	5570	5570	0
92	20240603	182500	98913380	5570	5570	5570	5570	30
93	20240603	182400	98913380	5570	5570	5570	5570	0
94	20240603	182300	98913380	5570	5570	5570	5570	0
95	20240603	182200	98913380	5570	5570	5570	5570	0
96	20240603	182100	98913380	5570	5570	5570	5570	0
97	20240603	182000	98913380	5570	5570	5570	5570	0
98	20240603	181900	98913380	5570	5570	5570	5570	0
99	20240603	181800	98913380	5570	5570	5570	5570	0
100	20240603	181700	98913380	5570	5570	5570	5570	0
101	20240603	181600	98913380	5570	5570	5570	5570	0
102	20240603	181500	98913380	5570	5570	5570	5570	0
103	20240603	181400	98913380	5570	5570	5570	5570	0
104	20240603	181300	98913380	5570	5570	5570	5570	0
105	20240603	181200	98913380	5570	5570	5570	5570	0
106	20240603	181100	98913380	5570	5570	5570	5570	0
107	20240603	181000	98913380	5570	5570	5570	5570	0
108	20240603	180900	98913380	5570	5570	5570	5570	0
109	20240603	180800	98913380	5570	5570	5570	5570	0
110	20240603	180700	98913380	5570	5570	5570	5570	0
111	20240603	180600	98913380	5570	5570	5570	5570	0
112	20240603	180500	98913380	5570	5570	5570	5570	0
113	20240603	180400	98913380	5570	5570	5570	5570	0
114	20240603	180300	98913380	5570	5570	5570	5570	0
115	20240603	180200	98913380	5570	5570	5570	5570	0
116	20240603	180100	98913380	5570	5570	5570	5570	0
117	20240603	180000	98913380	5570	5570	5570	5570	0
118	20240603	175900	98913380	5570	5570	5570	5570	0
119	20240603	175800	98913380	5570	5570	5570	5570	0
120	20240603	175700	98913380	5570	5570	5570	5570	0
121	20240603	175600	98913380	5570	5570	5570	5570	0
122	20240603	175500	98913380	5570	5570	5570	5570	30
123	20240603	175400	98913380	5570	5570	5570	5570	0
124	20240603	175300	98913380	5570	5570	5570	5570	0
125	20240603	175200	98913380	5570	5570	5570	5570	0
126	20240603	175100	98913380	5570	5570	5570	5570	0
127	20240603	175000	98913380	5570	5570	5570	5570	0
128	20240603	174900	98913380	5570	5570	5570	5570	0
129	20240603	174800	98913380	5570	5570	5570	5570	0
130	20240603	174700	98913380	5570	5570	5570	5570	0
131	20240603	174600	98913380	5570	5570	5570	5570	0
132	20240603	174500	98913380	5570	5570	5570	5570	0
133	20240603	174400	98913380	5570	5570	5570	5570	0
134	20240603	174300	98913380	5570	5570	5570	5570	0
135	20240603	174200	98913380	5570	5570	5570	5570	0
136	20240603	174100	98913380	5570	5570	5570	5570	0
137	20240603	174000	98913380	5570	5570	5570	5570	0
138	20240603	173900	98913380	5570	5570	5570	5570	0
139	20240603	173800	98913380	5570	5570	5570	5570	0
140	20240603	173700	98913380	5570	5570	5570	5570	0
141	20240603	173600	98913380	5570	5570	5570	5570	0
142	20240603	173500	98913380	5570	5570	5570	5570	0
143	20240603	173400	98913380	5570	5570	5570	5570	0
144	20240603	173300	98913380	5570	5570	5570	5570	0
145	20240603	173200	98913380	5570	5570	5570	5570	0
146	20240603	173100	98913380	5570	5570	5570	5570	0
147	20240603	173000	98913380	5570	5570	5570	5570	0
148	20240603	172900	98913380	5570	5570	5570	5570	0
149	20240603	172800	98913380	5570	5570	5570	5570	0
150	20240603	172700	98913380	5570	5570	5570	5570	0
151	20240603	172600	98913380	5570	5570	5570	5570	0
152	20240603	172500	98913380	5570	5570	5570	5570	30
153	20240603	172400	98913380	5570	5570	5570	5570	0
154	20240603	172300	98913380	5570	5570	5570	5570	0
155	20240603	172200	98913380	5570	5570	5570	5570	0
156	20240603	172100	98913380	5570	5570	5570	5570	0
157	20240603	172000	98913380	5570	5570	5570	5570	0
158	20240603	171900	98913380	5570	5570	5570	5570	0
159	20240603	171800	98913380	5570	5570	5570	5570	0
160	20240603	171700	98913380	5570	5570	5570	5570	0
161	20240603	171600	98913380	5570	5570	5570	5570	0
162	20240603	171500	98913380	5570	5570	5570	5570	0
163	20240603	171400	98913380	5570	5570	5570	5570	0
164	20240603	171300	98913380	5570	5570	5570	5570	0
165	20240603	171200	98913380	5570	5570	5570	5570	0
166	20240603	171100	98913380	5570	5570	5570	5570	0
167	20240603	171000	98913380	5570	5570	5570	5570	0
168	20240603	170900	98913380	5570	5570	5570	5570	0
169	20240603	170800	98913380	5570	5570	5570	5570	0
170	20240603	170700	98913380	5570	5570	5570	5570	0
171	20240603	170600	98913380	5570	5570	5570	5570	0
172	20240603	170500	98913380	5570	5570	5570	5570	0
173	20240603	170400	98913380	5570	5570	5570	5570	0
174	20240603	170300	98913380	5570	5570	5570	5570	0
175	20240603	170200	98913380	5570	5570	5570	5570	0
176	20240603	170100	98913380	5570	5570	5570	5570	0
177	20240603	170000	98913380	5570	5570	5570	5570	0
178	20240603	165900	98913380	5570	5570	5570	5570	0
179	20240603	165800	98913380	5570	5570	5570	5570	0
180	20240603	165700	98913380	5570	5570	5570	5570	0
181	20240603	165600	98913380	5570	5570	5570	5570	0
182	20240603	165500	98913380	5570	5570	5570	5570	30
183	20240603	165400	98913380	5570	5570	5570	5570	0
184	20240603	165300	98913380	5570	5570	5570	5570	0
185	20240603	165200	98913380	5570	5570	5570	5570	0
186	20240603	165100	98913380	5570	5570	5570	5570	0
187	20240603	165000	98913380	5570	5570	5570	5570	0
188	20240603	164900	98913380	5570	5570	5570	5570	0
189	20240603	164800	98913380	5570	5570	5570	5570	0
190	20240603	164700	98913380	5570	5570	5570	5570	0
191	20240603	164600	98913380	5570	5570	5570	5570	0
192	20240603	164500	98913380	5570	5570	5570	5570	0
193	20240603	164400	98913380	5570	5570	5570	5570	0
194	20240603	164300	98913380	5570	5570	5570	5570	0
195	20240603	164200	98913380	5570	5570	5570	5570	0
196	20240603	164100	98913380	5570	5570	5570	5570	0
197	20240603	164000	98913380	5570	5570	5570	5570	0
198	20240603	163900	98913380	5570	5570	5570	5570	0
199	20240603	163800	98913380	5570	5570	5570	5570	0
200	20240603	163700	98913380	5570	5570	5570	5570	0
201	20240603	163600	98913380	5570	5570	5570	5570	0
202	20240603	163500	98913380	5570	5570	5570	5570	0
203	20240603	163400	98913380	5570	5570	5570	5570	0
204	20240603	163300	98913380	5570	5570	5570	5570	0
205	20240603	163200	98913380	5570	5570	5570	5570	0
206	20240603	163100	98913380	5570	5570	5570	5570	0
207	20240603	163000	98913380	5570	5570	5570	5570	0
208	20240603	162900	98913380	5570	5570	5570	5570	0
209	20240603	162800	98913380	5570	5570	5570	5570	0
210	20240603	162700	98913380	5570	5570	5570	5570	0
211	20240603	162600	98913380	5570	5570	5570	5570	0
212	20240603	162500	98913380	5570	5570	5570	5570	30
213	20240603	162400	98913380	5570	5570	5570	5570	0
214	20240603	162300	98913380	5570	5570	5570	5570	0
215	20240603	162200	98913380	5570	5570	5570	5570	0
216	20240603	162100	98913380	5570	5570	5570	5570	0
217	20240603	162000	98913380	5570	5570	5570	5570	0
218	20240603	161900	98913380	5570	5570	5570	5570	0
219	20240603	161800	98913380	5570	5570	5570	5570	0
220	20240603	161700	98913380	5570	5570	5570	5570	0
221	20240603	161600	98913380	5570	5570	5570	5570	0
222	20240603	161500	98913380	5570	5570	5570	5570	0
223	20240603	161400	98913380	5570	5570	5570	5570	0
224	20240603	161300	98913380	5570	5570	5570	5570	0
225	20240603	161200	98913380	5570	5570	5570	5570	0
226	20240603	161100	98913380	5570	5570	5570	5570	0
227	20240603	161000	98913380	5570	5570	5570	5570	0
228	20240603	160900	98913380	5570	5570	5570	5570	0
229	20240603	160800	98913380	5570	5570	5570	5570	0
230	20240603	160700	98913380	5570	5570	5570	5570	0
231	20240603	160600	98913380	5570	5570	5570	5570	0
232	20240603	160500	98913380	5570	5570	5570	5570	0
233	20240603	160400	98913380	5570	5570	5570	5570	0
234	20240603	160300	98913380	5570	5570	5570	5570	0
235	20240603	160200	98913380	5570	5570	5570	5570	0
236	20240603	160100	98913380	5570	5570	5570	5570	0
237	20240603	160000	98913380	5570	5570	5570	5570	0
238	20240603	155900	98913380	5570	5570	5570	5570	0
239	20240603	155800	98913380	5570	5570	5570	5570	0
240	20240603	155700	98913380	5570	5570	5570	5570	0
241	20240603	155600	98913380	5570	5570	5570	5570	0
242	20240603	155500	98913380	5570	5570	5570	5570	30
243	20240603	155400	98913380	5570	5570	5570	5570	0
244	20240603	155300	98913380	5570	5570	5570	5570	0
245	20240603	155200	98913380	5570	5570	5570	5570	0
246	20240603	155100	98913380	5570	5570	5570	5570	0
247	20240603	155000	98913380	5570	5570	5570	5570	0
248	20240603	154900	98913380	5570	5570	5570	5570	0
249	20240603	154800	98913380	5570	5570	5570	5570	0
250	20240603	154700	98913380	5570	5570	5570	5570	0
251	20240603	154600	98913380	5570	5570	5570	5570	0
252	20240603	154500	98913380	5570	5570	5570	5570	0
253	20240603	154400	98913380	5570	5570	5570	5570	0
254	20240603	154300	98913380	5570	5570	5570	5570	0
255	20240603	154200	98913380	5570	5570	5570	5570	0
256	20240603	154100	98913380	5570	5570	5570	5570	0
257	20240603	154000	98913380	5570	5570	5570	5570	0
258	20240603	153900	98913380	5570	5570	5570	5570	0
259	20240603	153800	98913380	5570	5570	5570	5570	0
260	20240603	153700	98913380	5570	5570	5570	5570	0
261	20240603	153600	98913380	5570	5570	5570	5570	0
262	20240603	153500	98913380	5570	5570	5570	5570	0
263	20240603	153400	98913380	5570	5570	5570	5570	0
264	20240603	153300	98913380	5570	5570	5570	5570	0
265	20240603	153200	98913380	5570	5570	5570	5570	0
266	20240603	153100	98913380	5570	5570	5570	5570	0
267	20240603	153000	98913380	5570	5570	5570	5570	30
268	20240603	152900	98746280	5580	5580	5580	5580	0
269	20240603	152800	98746280	5580	5580	5580	5580	0
270	20240603	152700	98746280	5580	5580	5580	5580	0
271	20240603	152600	98746280	5580	5580	5580	5580	0
272	20240603	152500	98746280	5580	5580	5580	5580	0
273	20240603	152400	98746280	5580	5580	5580	5580	0
274	20240603	152300	98746280	5580	5580	5580	5580	0
275	20240603	152200	98746280	5580	5580	5580	5580	0
276	20240603	152100	98746280	5580	5580	5580	5580	0
277	20240603	152000	98746280	5580	5580	5580	5580	0
278	20240603	151900	98746280	5580	5580	5580	5580	0
279	20240603	151800	98746280	5580	5580	5580	5580	0
280	20240603	151700	98746280	5580	5580	5580	5580	6
281	20240603	151600	98712800	5560	5560	5560	5560	45
282	20240603	151500	98462600	5580	5580	5580	5580	0
283	20240603	151400	98462600	5580	5580	5580	5580	0
284	20240603	151300	98462600	5580	5580	5580	5580	0
285	20240603	151200	98462600	5580	5580	5580	5580	0
286	20240603	151100	98462600	5580	5580	5580	5580	0
287	20240603	151000	98462600	5580	5580	5580	5580	0
288	20240603	150900	98462600	5580	5580	5580	5580	0
289	20240603	150800	98462600	5580	5580	5580	5580	0
290	20240603	150700	98462600	5580	5580	5580	5580	4
291	20240603	150600	98440280	5570	5570	5570	5570	10
292	20240603	150500	98384580	5580	5580	5580	5560	305
293	20240603	150400	96688680	5580	5580	5580	5580	29
294	20240603	150300	96526860	5580	5580	5580	5580	1
295	20240603	150200	96521280	5580	5580	5580	5580	0
296	20240603	150100	96521280	5580	5580	5580	5580	0
297	20240603	150000	96521280	5580	5580	5580	5580	0
298	20240603	145900	96521280	5580	5570	5580	5570	3
299	20240603	145800	96504560	5580	5580	5580	5580	0
300	20240603	145700	96504560	5580	5580	5580	5580	96
301	20240603	145600	95968880	5580	5580	5580	5580	5
302	20240603	145500	95940980	5550	5550	5550	5550	0
303	20240603	145400	95940980	5550	5550	5550	5550	42
304	20240603	145300	95707880	5550	5550	5550	5550	70
305	20240603	145200	95319380	5590	5590	5590	5590	0
306	20240603	145100	95319380	5590	5590	5590	5590	0
307	20240603	145000	95319380	5590	5590	5590	5590	0
308	20240603	144900	95319380	5590	5590	5590	5590	0
309	20240603	144800	95319380	5590	5590	5590	5590	0
310	20240603	144700	95319380	5590	5590	5590	5590	9
311	20240603	144600	95269070	5590	5590	5590	5590	0
312	20240603	144500	95269070	5590	5590	5590	5590	0
313	20240603	144400	95269070	5590	5590	5590	5590	70
314	20240603	144300	94877770	5590	5590	5590	5590	0
315	20240603	144200	94877770	5590	5590	5590	5590	0
316	20240603	144100	94877770	5590	5590	5590	5590	0
317	20240603	144000	94877770	5590	5590	5590	5590	0
318	20240603	143900	94877770	5590	5590	5590	5590	0
319	20240603	143800	94877770	5590	5590	5590	5590	0
320	20240603	143700	94877770	5590	5570	5590	5570	300
321	20240603	143600	93203070	5540	5540	5540	5540	0
322	20240603	143500	93203070	5540	5540	5540	5540	100
323	20240603	143400	92649070	5570	5570	5570	5570	0
324	20240603	143300	92649070	5570	5570	5570	5570	0
325	20240603	143200	92649070	5570	5570	5570	5570	0
326	20240603	143100	92649070	5570	5570	5570	5570	0
327	20240603	143000	92649070	5570	5570	5570	5570	0
328	20240603	142900	92649070	5570	5570	5570	5570	31
329	20240603	142800	92476400	5570	5570	5570	5570	0
330	20240603	142700	92476400	5570	5570	5570	5570	0
331	20240603	142600	92476400	5570	5570	5570	5570	0
332	20240603	142500	92476400	5570	5570	5570	5570	0
333	20240603	142400	92476400	5570	5570	5570	5570	0
334	20240603	142300	92476400	5570	5560	5570	5560	45
335	20240603	142200	92226000	5560	5560	5560	5560	5
336	20240603	142100	92198200	5550	5550	5550	5550	0
337	20240603	142000	92198200	5550	5550	5550	5550	0
338	20240603	141900	92198200	5550	5550	5550	5550	0
339	20240603	141800	92198200	5550	5550	5550	5550	0
340	20240603	141700	92198200	5550	5550	5550	5550	0
341	20240603	141600	92198200	5550	5550	5550	5550	0
342	20240603	141500	92198200	5550	5550	5550	5550	0
343	20240603	141400	92198200	5550	5550	5550	5550	0
344	20240603	141300	92198200	5550	5550	5550	5550	16
345	20240603	141200	92109400	5550	5550	5550	5550	0
346	20240603	141100	92109400	5550	5550	5550	5550	0
347	20240603	141000	92109400	5550	5550	5550	5550	0
348	20240603	140900	92109400	5550	5550	5550	5550	0
349	20240603	140800	92109400	5550	5550	5550	5550	0
350	20240603	140700	92109400	5550	5550	5550	5550	100
351	20240603	140600	91554400	5550	5550	5550	5550	0
352	20240603	140500	91554400	5550	5550	5550	5550	0
353	20240603	140400	91554400	5550	5550	5550	5550	0
354	20240603	140300	91554400	5550	5550	5550	5550	6
355	20240603	140200	91521100	5530	5530	5530	5530	0
356	20240603	140100	91521100	5530	5530	5530	5530	10
357	20240603	140000	91465800	5550	5550	5550	5550	23
358	20240603	135900	91338150	5590	5590	5590	5590	0
359	20240603	135800	91338150	5590	5590	5590	5590	0
360	20240603	135700	91338150	5590	5590	5590	5590	0
361	20240603	135600	91338150	5590	5590	5590	5590	0
362	20240603	135500	91338150	5590	5590	5590	5590	0
363	20240603	135400	91338150	5590	5590	5590	5590	0
364	20240603	135300	91338150	5590	5590	5590	5590	0
365	20240603	135200	91338150	5590	5590	5590	5590	0
366	20240603	135100	91338150	5590	5590	5590	5590	0
367	20240603	135000	91338150	5590	5590	5590	5590	0
368	20240603	134900	91338150	5590	5590	5590	5590	0
369	20240603	134800	91338150	5590	5590	5590	5590	0
370	20240603	134700	91338150	5590	5590	5590	5590	0
371	20240603	134600	91338150	5590	5590	5590	5590	20
372	20240603	134500	91226350	5590	5590	5590	5590	0
373	20240603	134400	91226350	5590	5590	5590	5590	0
374	20240603	134300	91226350	5590	5590	5590	5590	0
375	20240603	134200	91226350	5590	5590	5590	5590	0
376	20240603	134100	91226350	5590	5590	5590	5590	0
377	20240603	134000	91226350	5590	5590	5590	5590	0
378	20240603	133900	91226350	5590	5590	5590	5590	0
379	20240603	133800	91226350	5590	5590	5590	5590	0
380	20240603	133700	91226350	5590	5590	5590	5590	1
381	20240603	133600	91220760	5590	5590	5590	5590	0
382	20240603	133500	91220760	5590	5590	5590	5590	0
383	20240603	133400	91220760	5590	5590	5590	5590	0
384	20240603	133300	91220760	5590	5590	5590	5590	0
385	20240603	133200	91220760	5590	5580	5590	5580	2
386	20240603	133100	91209590	5570	5570	5570	5570	0
387	20240603	133000	91209590	5570	5570	5570	5570	0
388	20240603	132900	91209590	5570	5570	5570	5570	0
389	20240603	132800	91209590	5570	5570	5570	5570	0
390	20240603	132700	91209590	5570	5570	5570	5570	0
391	20240603	132600	91209590	5570	5570	5570	5570	0
392	20240603	132500	91209590	5570	5570	5570	5570	0
393	20240603	132400	91209590	5570	5560	5570	5560	40
394	20240603	132300	90986950	5560	5560	5560	5560	0
395	20240603	132200	90986950	5560	5560	5560	5560	0
396	20240603	132100	90986950	5560	5560	5560	5560	0
397	20240603	132000	90986950	5560	5560	5560	5560	0
398	20240603	131900	90986950	5560	5560	5560	5560	0
399	20240603	131800	90986950	5560	5560	5560	5560	0
400	20240603	131700	90986950	5560	5560	5560	5560	0
401	20240603	131600	90986950	5560	5560	5560	5560	0
402	20240603	131500	90986950	5560	5560	5560	5560	3
403	20240603	131400	90970270	5560	5560	5560	5560	0
404	20240603	131300	90970270	5560	5560	5560	5560	0
405	20240603	131200	90970270	5560	5560	5560	5560	0
406	20240603	131100	90970270	5560	5560	5560	5560	0
407	20240603	131000	90970270	5560	5560	5560	5560	0
408	20240603	130900	90970270	5560	5560	5560	5560	1
409	20240603	130800	90964710	5530	5530	5530	5530	0
410	20240603	130700	90964710	5530	5530	5530	5530	0
411	20240603	130600	90964710	5530	5530	5530	5530	0
412	20240603	130500	90964710	5530	5530	5530	5530	60
413	20240603	130400	90632910	5530	5530	5530	5530	0
414	20240603	130300	90632910	5530	5530	5530	5530	0
415	20240603	130200	90632910	5530	5530	5530	5530	0
416	20240603	130100	90632910	5530	5530	5530	5530	0
417	20240603	130000	90632910	5530	5530	5530	5530	0
418	20240603	125900	90632910	5530	5530	5530	5530	0
419	20240603	125800	90632910	5530	5530	5530	5530	0
420	20240603	125700	90632910	5530	5530	5530	5530	0
421	20240603	125600	90632910	5530	5530	5530	5530	0
422	20240603	125500	90632910	5530	5560	5560	5530	1151
423	20240603	125400	84261460	5570	5570	5570	5570	0
424	20240603	125300	84261460	5570	5570	5570	5570	0
425	20240603	125200	84261460	5570	5570	5570	5570	0
426	20240603	125100	84261460	5570	5570	5570	5570	0
427	20240603	125000	84261460	5570	5570	5570	5570	0
428	20240603	124900	84261460	5570	5570	5570	5570	0
429	20240603	124800	84261460	5570	5570	5570	5570	0
430	20240603	124700	84261460	5570	5570	5570	5570	0
431	20240603	124600	84261460	5570	5570	5570	5570	0
432	20240603	124500	84261460	5570	5570	5570	5570	0
433	20240603	124400	84261460	5570	5570	5570	5570	0
434	20240603	124300	84261460	5570	5570	5570	5570	0
435	20240603	124200	84261460	5570	5570	5570	5570	0
436	20240603	124100	84261460	5570	5570	5570	5570	0
437	20240603	124000	84261460	5570	5570	5570	5570	0
438	20240603	123900	84261460	5570	5570	5570	5570	0
439	20240603	123800	84261460	5570	5570	5570	5570	0
440	20240603	123700	84261460	5570	5570	5570	5570	0
441	20240603	123600	84261460	5570	5570	5570	5570	0
442	20240603	123500	84261460	5570	5570	5570	5570	2
443	20240603	123400	84250320	5550	5550	5550	5550	0
444	20240603	123300	84250320	5550	5550	5550	5550	0
445	20240603	123200	84250320	5550	5550	5550	5550	0
446	20240603	123100	84250320	5550	5550	5550	5550	0
447	20240603	123000	84250320	5550	5550	5550	5550	0
448	20240603	122900	84250320	5550	5550	5550	5550	0
449	20240603	122800	84250320	5550	5560	5560	5550	75
450	20240603	122700	83833600	5570	5570	5570	5570	0
451	20240603	122600	83833600	5570	5570	5570	5570	0
452	20240603	122500	83833600	5570	5570	5570	5570	0
453	20240603	122400	83833600	5570	5570	5570	5570	0
454	20240603	122300	83833600	5570	5570	5570	5570	0
455	20240603	122200	83833600	5570	5570	5570	5570	2
456	20240603	122100	83822460	5560	5560	5560	5560	0
457	20240603	122000	83822460	5560	5560	5560	5560	0
458	20240603	121900	83822460	5560	5560	5560	5560	0
459	20240603	121800	83822460	5560	5560	5560	5560	0
460	20240603	121700	83822460	5560	5560	5560	5560	0
461	20240603	121600	83822460	5560	5560	5560	5560	0
462	20240603	121500	83822460	5560	5560	5560	5560	0
463	20240603	121400	83822460	5560	5560	5560	5560	0
464	20240603	121300	83822460	5560	5560	5560	5560	0
465	20240603	121200	83822460	5560	5560	5560	5560	0
466	20240603	121100	83822460	5560	5560	5560	5560	0
467	20240603	121000	83822460	5560	5560	5560	5560	0
468	20240603	120900	83822460	5560	5560	5560	5560	0
469	20240603	120800	83822460	5560	5560	5560	5560	0
470	20240603	120700	83822460	5560	5560	5560	5560	0
471	20240603	120600	83822460	5560	5560	5560	5560	0
472	20240603	120500	83822460	5560	5560	5560	5560	0
473	20240603	120400	83822460	5560	5560	5560	5560	0
474	20240603	120300	83822460	5560	5570	5570	5560	9
475	20240603	120200	83772390	5590	5590	5590	5590	0
476	20240603	120100	83772390	5590	5590	5590	5590	0
477	20240603	120000	83772390	5590	5590	5590	5590	0
478	20240603	115900	83772390	5590	5590	5590	5590	0
479	20240603	115800	83772390	5590	5590	5590	5590	0
480	20240603	115700	83772390	5590	5590	5590	5590	0
481	20240603	115600	83772390	5590	5590	5590	5590	1
482	20240603	115500	83766800	5590	5590	5590	5590	0
483	20240603	115400	83766800	5590	5590	5590	5590	0
484	20240603	115300	83766800	5590	5590	5590	5590	0
485	20240603	115200	83766800	5590	5590	5590	5590	0
486	20240603	115100	83766800	5590	5590	5590	5590	0
487	20240603	115000	83766800	5590	5590	5590	5590	0
488	20240603	114900	83766800	5590	5590	5590	5590	0
489	20240603	114800	83766800	5590	5590	5590	5590	0
490	20240603	114700	83766800	5590	5590	5590	5590	0
491	20240603	114600	83766800	5590	5590	5590	5590	0
492	20240603	114500	83766800	5590	5590	5590	5590	0
493	20240603	114400	83766800	5590	5590	5590	5590	0
494	20240603	114300	83766800	5590	5590	5590	5590	22
495	20240603	114200	83643820	5590	5590	5590	5590	0
496	20240603	114100	83643820	5590	5590	5590	5590	116
497	20240603	114000	82995380	5610	5610	5610	5610	0
498	20240603	113900	82995380	5610	5610	5610	5610	0
499	20240603	113800	82995380	5610	5610	5610	5610	0
500	20240603	113700	82995380	5610	5610	5610	5610	0
501	20240603	113600	82995380	5610	5610	5610	5610	0
502	20240603	113500	82995380	5610	5610	5610	5610	0
503	20240603	113400	82995380	5610	5610	5610	5610	0
504	20240603	113300	82995380	5610	5580	5610	5580	63
505	20240603	113200	82643340	5590	5590	5590	5590	0
506	20240603	113100	82643340	5590	5590	5590	5590	0
507	20240603	113000	82643340	5590	5590	5590	5590	0
508	20240603	112900	82643340	5590	5590	5590	5590	0
509	20240603	112800	82643340	5590	5590	5590	5590	0
510	20240603	112700	82643340	5590	5590	5590	5590	0
511	20240603	112600	82643340	5590	5590	5590	5590	0
512	20240603	112500	82643340	5590	5590	5590	5590	3
513	20240603	112400	82626570	5550	5550	5550	5550	0
514	20240603	112300	82626570	5550	5560	5560	5550	648
515	20240603	112200	79030010	5560	5580	5580	5560	321
516	20240603	112100	77243420	5610	5610	5610	5610	0
517	20240603	112000	77243420	5610	5610	5610	5610	0
518	20240603	111900	77243420	5610	5610	5610	5610	0
519	20240603	111800	77243420	5610	5590	5610	5590	143
520	20240603	111700	76442260	5590	5590	5590	5590	10
521	20240603	111600	76386360	5610	5610	5610	5610	0
522	20240603	111500	76386360	5610	5610	5610	5610	0
523	20240603	111400	76386360	5610	5610	5610	5610	0
524	20240603	111300	76386360	5610	5610	5610	5610	0
525	20240603	111200	76386360	5610	5610	5610	5610	0
526	20240603	111100	76386360	5610	5610	5610	5610	0
527	20240603	111000	76386360	5610	5610	5610	5610	0
528	20240603	110900	76386360	5610	5610	5610	5610	0
529	20240603	110800	76386360	5610	5610	5610	5610	0
530	20240603	110700	76386360	5610	5610	5610	5610	0
531	20240603	110600	76386360	5610	5610	5610	5610	0
532	20240603	110500	76386360	5610	5610	5610	5610	0
533	20240603	110400	76386360	5610	5610	5610	5610	90
534	20240603	110300	75881460	5610	5610	5610	5610	10
535	20240603	110200	75825360	5620	5620	5620	5620	45
536	20240603	110100	75572460	5620	5620	5620	5620	0
537	20240603	110000	75572460	5620	5620	5620	5620	10
538	20240603	105900	75516260	5620	5620	5620	5620	0
539	20240603	105800	75516260	5620	5620	5620	5620	48
540	20240603	105700	75246500	5620	5620	5620	5620	0
541	20240603	105600	75246500	5620	5620	5620	5620	0
542	20240603	105500	75246500	5620	5620	5620	5620	0
543	20240603	105400	75246500	5620	5620	5620	5620	10
544	20240603	105300	75190300	5640	5640	5640	5640	0
545	20240603	105200	75190300	5640	5640	5640	5640	0
546	20240603	105100	75190300	5640	5640	5640	5640	0
547	20240603	105000	75190300	5640	5640	5640	5640	0
548	20240603	104900	75190300	5640	5640	5640	5640	0
549	20240603	104800	75190300	5640	5640	5640	5640	0
550	20240603	104700	75190300	5640	5620	5640	5620	4
551	20240603	104600	75167780	5610	5630	5640	5610	187
552	20240603	104500	74115200	5620	5620	5620	5620	0
553	20240603	104400	74115200	5620	5620	5620	5620	0
554	20240603	104300	74115200	5620	5620	5630	5620	330
555	20240603	104200	72257580	5620	5610	5620	5610	154
556	20240603	104100	71392330	5610	5590	5610	5590	789
557	20240603	104000	66974540	5590	5590	5590	5590	0
558	20240603	103900	66974540	5590	5590	5590	5590	1
559	20240603	103800	66968950	5550	5550	5550	5550	0
560	20240603	103700	66968950	5550	5550	5550	5550	0
561	20240603	103600	66968950	5550	5570	5570	5550	103
562	20240603	103500	66396880	5600	5600	5600	5600	0
563	20240603	103400	66396880	5600	5590	5600	5590	80
564	20240603	103300	65949220	5580	5580	5580	5580	0
565	20240603	103200	65949220	5580	5580	5580	5580	0
566	20240603	103100	65949220	5580	5580	5580	5580	35
567	20240603	103000	65753920	5590	5590	5590	5590	0
568	20240603	102900	65753920	5590	5590	5590	5590	0
569	20240603	102800	65753920	5590	5590	5590	5590	0
570	20240603	102700	65753920	5590	5590	5590	5590	0
571	20240603	102600	65753920	5590	5590	5590	5590	0
572	20240603	102500	65753920	5590	5590	5590	5590	100
573	20240603	102400	65194920	5580	5580	5580	5580	0
574	20240603	102300	65194920	5580	5580	5580	5580	0
575	20240603	102200	65194920	5580	5580	5580	5580	80
576	20240603	102100	64748520	5590	5590	5590	5590	0
577	20240603	102000	64748520	5590	5580	5590	5580	500
578	20240603	101900	61953870	5580	5580	5580	5580	0
579	20240603	101800	61953870	5580	5570	5580	5570	500
580	20240603	101700	59164730	5570	5550	5570	5550	500
581	20240603	101600	56382630	5560	5560	5560	5560	0
582	20240603	101500	56382630	5560	5560	5560	5560	0
583	20240603	101400	56382630	5560	5560	5560	5560	2
584	20240603	101300	56371510	5550	5550	5550	5550	18
585	20240603	101200	56271610	5550	5540	5550	5540	486
586	20240603	101100	53574350	5540	5540	5540	5540	296
587	20240603	101000	51934510	5540	5540	5540	5540	0
588	20240603	100900	51934510	5540	5540	5540	5540	0
589	20240603	100800	51934510	5540	5540	5540	5540	0
590	20240603	100700	51934510	5540	5540	5540	5540	0
591	20240603	100600	51934510	5540	5540	5540	5540	0
592	20240603	100500	51934510	5540	5540	5540	5540	0
593	20240603	100400	51934510	5540	5540	5540	5540	0
594	20240603	100300	51934510	5540	5540	5540	5540	0
595	20240603	100200	51934510	5540	5540	5540	5540	0
596	20240603	100100	51934510	5540	5540	5540	5540	1
597	20240603	100000	51928970	5530	5530	5530	5530	10
598	20240603	095900	51873670	5530	5530	5530	5530	0
599	20240603	095800	51873670	5530	5530	5530	5530	0
600	20240603	095700	51873670	5530	5530	5530	5530	0
601	20240603	095600	51873670	5530	5530	5530	5530	0
602	20240603	095500	51873670	5530	5530	5540	5530	560
603	20240603	095400	48772320	5530	5530	5540	5530	203
604	20240603	095300	47648490	5520	5520	5520	5520	1
605	20240603	095200	47642970	5530	5530	5530	5530	3
606	20240603	095100	47626380	5530	5520	5530	5520	201
607	20240603	095000	46514860	5520	5520	5520	5520	90
608	20240603	094900	46018060	5520	5520	5520	5520	4
609	20240603	094800	45995980	5530	5530	5530	5530	0
610	20240603	094700	45995980	5530	5530	5530	5530	0
611	20240603	094600	45995980	5530	5530	5530	5530	0
612	20240603	094500	45995980	5530	5510	5530	5510	554
613	20240603	094400	42943330	5500	5460	5500	5460	725
614	20240603	094300	38969420	5460	5460	5460	5460	11
615	20240603	094200	38909360	5450	5460	5460	5450	95
616	20240603	094100	38391560	5460	5450	5460	5450	9
617	20240603	094000	38342460	5450	5430	5450	5430	162
618	20240603	093900	37462760	5420	5420	5420	5420	147
619	20240603	093800	36666020	5430	5430	5430	5430	0
620	20240603	093700	36666020	5430	5430	5430	5430	0
621	20240603	093600	36666020	5430	5430	5430	5430	0
622	20240603	093500	36666020	5430	5430	5430	5430	0
623	20240603	093400	36666020	5430	5430	5430	5430	0
624	20240603	093300	36666020	5430	5430	5430	5430	0
625	20240603	093200	36666020	5430	5430	5430	5430	0
626	20240603	093100	36666020	5430	5430	5430	5430	49
627	20240603	093000	36399950	5410	5410	5410	5410	0
628	20240603	092900	36399950	5410	5420	5420	5410	37
629	20240603	092800	36199650	5410	5450	5450	5400	881
630	20240603	092700	31420580	5450	5450	5450	5450	0
631	20240603	092600	31420580	5450	5450	5450	5450	0
632	20240603	092500	31420580	5450	5450	5450	5450	0
633	20240603	092400	31420580	5450	5450	5450	5450	6
634	20240603	092300	31387880	5440	5440	5440	5440	500
635	20240603	092200	28667880	5440	5440	5440	5440	100
636	20240603	092100	28123880	5450	5450	5450	5450	0
637	20240603	092000	28123880	5450	5450	5450	5450	25
638	20240603	091900	27987630	5450	5450	5450	5450	0
639	20240603	091800	27987630	5450	5450	5450	5450	0
640	20240603	091700	27987630	5450	5460	5470	5450	874
641	20240603	091600	23215700	5470	5470	5470	5420	306
642	20240603	091500	21552690	5470	5470	5470	5470	2
643	20240603	091400	21541750	5490	5510	5510	5480	1967
644	20240603	091300	10762040	5490	5520	5520	5490	22
645	20240603	091200	10641130	5520	5520	5520	5520	7
646	20240603	091100	10602490	5530	5530	5530	5530	0
647	20240603	091000	10602490	5530	5550	5550	5530	10
648	20240603	090900	10547130	5550	5550	5550	5550	2
649	20240603	090800	10536030	5560	5560	5560	5560	1
650	20240603	090700	10530470	5550	5550	5550	5540	210
651	20240603	090600	9365030	5550	5550	5550	5550	0
652	20240603	090500	9365030	5550	5550	5550	5550	0
653	20240603	090400	9365030	5550	5550	5550	5550	0
654	20240603	090300	9365030	5550	5500	5550	5500	94
655	20240603	090200	8844310	5510	5530	5530	5480	348
656	20240603	090100	6931130	5570	5590	5590	5540	385
657	20240603	090000	4792680	5540	5590	5590	5540	861