KissMeData/130500/min/candle-20240603.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240603	202200	120586385	2960	2960	2960	2960	495
3	20240603	202100	120586385	2960	2960	2960	2960	0
4	20240603	202000	120586385	2960	2960	2960	2960	0
5	20240603	201900	120586385	2960	2960	2960	2960	0
6	20240603	201800	120586385	2960	2960	2960	2960	0
7	20240603	201700	120586385	2960	2960	2960	2960	0
8	20240603	201600	120586385	2960	2960	2960	2960	0
9	20240603	201500	120586385	2960	2960	2960	2960	0
10	20240603	201400	120586385	2960	2960	2960	2960	0
11	20240603	201300	120586385	2960	2960	2960	2960	0
12	20240603	201200	120586385	2960	2960	2960	2960	0
13	20240603	201100	120586385	2960	2960	2960	2960	0
14	20240603	201000	120586385	2960	2960	2960	2960	0
15	20240603	200900	120586385	2960	2960	2960	2960	0
16	20240603	200800	120586385	2960	2960	2960	2960	0
17	20240603	200700	120586385	2960	2960	2960	2960	0
18	20240603	200600	120586385	2960	2960	2960	2960	0
19	20240603	200500	120586385	2960	2960	2960	2960	0
20	20240603	200400	120586385	2960	2960	2960	2960	0
21	20240603	200300	120586385	2960	2960	2960	2960	0
22	20240603	200200	120586385	2960	2960	2960	2960	0
23	20240603	200100	120586385	2960	2960	2960	2960	0
24	20240603	200000	120586385	2960	2960	2960	2960	0
25	20240603	195900	120586385	2960	2960	2960	2960	0
26	20240603	195800	120586385	2960	2960	2960	2960	0
27	20240603	195700	120586385	2960	2960	2960	2960	0
28	20240603	195600	120586385	2960	2960	2960	2960	0
29	20240603	195500	120586385	2960	2960	2960	2960	0
30	20240603	195400	120586385	2960	2960	2960	2960	0
31	20240603	195300	120586385	2960	2960	2960	2960	0
32	20240603	195200	120586385	2960	2960	2960	2960	495
33	20240603	195100	120586385	2960	2960	2960	2960	0
34	20240603	195000	120586385	2960	2960	2960	2960	0
35	20240603	194900	120586385	2960	2960	2960	2960	0
36	20240603	194800	120586385	2960	2960	2960	2960	0
37	20240603	194700	120586385	2960	2960	2960	2960	0
38	20240603	194600	120586385	2960	2960	2960	2960	0
39	20240603	194500	120586385	2960	2960	2960	2960	0
40	20240603	194400	120586385	2960	2960	2960	2960	0
41	20240603	194300	120586385	2960	2960	2960	2960	0
42	20240603	194200	120586385	2960	2960	2960	2960	0
43	20240603	194100	120586385	2960	2960	2960	2960	0
44	20240603	194000	120586385	2960	2960	2960	2960	0
45	20240603	193900	120586385	2960	2960	2960	2960	0
46	20240603	193800	120586385	2960	2960	2960	2960	0
47	20240603	193700	120586385	2960	2960	2960	2960	0
48	20240603	193600	120586385	2960	2960	2960	2960	0
49	20240603	193500	120586385	2960	2960	2960	2960	0
50	20240603	193400	120586385	2960	2960	2960	2960	0
51	20240603	193300	120586385	2960	2960	2960	2960	0
52	20240603	193200	120586385	2960	2960	2960	2960	0
53	20240603	193100	120586385	2960	2960	2960	2960	0
54	20240603	193000	120586385	2960	2960	2960	2960	0
55	20240603	192900	120586385	2960	2960	2960	2960	0
56	20240603	192800	120586385	2960	2960	2960	2960	0
57	20240603	192700	120586385	2960	2960	2960	2960	0
58	20240603	192600	120586385	2960	2960	2960	2960	0
59	20240603	192500	120586385	2960	2960	2960	2960	0
60	20240603	192400	120586385	2960	2960	2960	2960	0
61	20240603	192300	120586385	2960	2960	2960	2960	0
62	20240603	192200	120586385	2960	2960	2960	2960	495
63	20240603	192100	120586385	2960	2960	2960	2960	0
64	20240603	192000	120586385	2960	2960	2960	2960	0
65	20240603	191900	120586385	2960	2960	2960	2960	0
66	20240603	191800	120586385	2960	2960	2960	2960	0
67	20240603	191700	120586385	2960	2960	2960	2960	0
68	20240603	191600	120586385	2960	2960	2960	2960	0
69	20240603	191500	120586385	2960	2960	2960	2960	0
70	20240603	191400	120586385	2960	2960	2960	2960	0
71	20240603	191300	120586385	2960	2960	2960	2960	0
72	20240603	191200	120586385	2960	2960	2960	2960	0
73	20240603	191100	120586385	2960	2960	2960	2960	0
74	20240603	191000	120586385	2960	2960	2960	2960	0
75	20240603	190900	120586385	2960	2960	2960	2960	0
76	20240603	190800	120586385	2960	2960	2960	2960	0
77	20240603	190700	120586385	2960	2960	2960	2960	0
78	20240603	190600	120586385	2960	2960	2960	2960	0
79	20240603	190500	120586385	2960	2960	2960	2960	0
80	20240603	190400	120586385	2960	2960	2960	2960	0
81	20240603	190300	120586385	2960	2960	2960	2960	0
82	20240603	190200	120586385	2960	2960	2960	2960	0
83	20240603	190100	120586385	2960	2960	2960	2960	0
84	20240603	190000	120586385	2960	2960	2960	2960	0
85	20240603	185900	120586385	2960	2960	2960	2960	0
86	20240603	185800	120586385	2960	2960	2960	2960	0
87	20240603	185700	120586385	2960	2960	2960	2960	0
88	20240603	185600	120586385	2960	2960	2960	2960	0
89	20240603	185500	120586385	2960	2960	2960	2960	0
90	20240603	185400	120586385	2960	2960	2960	2960	0
91	20240603	185300	120586385	2960	2960	2960	2960	0
92	20240603	185200	120586385	2960	2960	2960	2960	495
93	20240603	185100	120586385	2960	2960	2960	2960	0
94	20240603	185000	120586385	2960	2960	2960	2960	0
95	20240603	184900	120586385	2960	2960	2960	2960	0
96	20240603	184800	120586385	2960	2960	2960	2960	0
97	20240603	184700	120586385	2960	2960	2960	2960	0
98	20240603	184600	120586385	2960	2960	2960	2960	0
99	20240603	184500	120586385	2960	2960	2960	2960	0
100	20240603	184400	120586385	2960	2960	2960	2960	0
101	20240603	184300	120586385	2960	2960	2960	2960	0
102	20240603	184200	120586385	2960	2960	2960	2960	0
103	20240603	184100	120586385	2960	2960	2960	2960	0
104	20240603	184000	120586385	2960	2960	2960	2960	0
105	20240603	183900	120586385	2960	2960	2960	2960	0
106	20240603	183800	120586385	2960	2960	2960	2960	0
107	20240603	183700	120586385	2960	2960	2960	2960	0
108	20240603	183600	120586385	2960	2960	2960	2960	0
109	20240603	183500	120586385	2960	2960	2960	2960	0
110	20240603	183400	120586385	2960	2960	2960	2960	0
111	20240603	183300	120586385	2960	2960	2960	2960	0
112	20240603	183200	120586385	2960	2960	2960	2960	0
113	20240603	183100	120586385	2960	2960	2960	2960	0
114	20240603	183000	120586385	2960	2960	2960	2960	0
115	20240603	182900	120586385	2960	2960	2960	2960	0
116	20240603	182800	120586385	2960	2960	2960	2960	0
117	20240603	182700	120586385	2960	2960	2960	2960	0
118	20240603	182600	120586385	2960	2960	2960	2960	0
119	20240603	182500	120586385	2960	2960	2960	2960	0
120	20240603	182400	120586385	2960	2960	2960	2960	0
121	20240603	182300	120586385	2960	2960	2960	2960	0
122	20240603	182200	120586385	2960	2960	2960	2960	495
123	20240603	182100	120586385	2960	2960	2960	2960	0
124	20240603	182000	120586385	2960	2960	2960	2960	0
125	20240603	181900	120586385	2960	2960	2960	2960	0
126	20240603	181800	120586385	2960	2960	2960	2960	0
127	20240603	181700	120586385	2960	2960	2960	2960	0
128	20240603	181600	120586385	2960	2960	2960	2960	0
129	20240603	181500	120586385	2960	2960	2960	2960	0
130	20240603	181400	120586385	2960	2960	2960	2960	0
131	20240603	181300	120586385	2960	2960	2960	2960	0
132	20240603	181200	120586385	2960	2960	2960	2960	0
133	20240603	181100	120586385	2960	2960	2960	2960	0
134	20240603	181000	120586385	2960	2960	2960	2960	0
135	20240603	180900	120586385	2960	2960	2960	2960	0
136	20240603	180800	120586385	2960	2960	2960	2960	0
137	20240603	180700	120586385	2960	2960	2960	2960	0
138	20240603	180600	120586385	2960	2960	2960	2960	0
139	20240603	180500	120586385	2960	2960	2960	2960	0
140	20240603	180400	120586385	2960	2960	2960	2960	0
141	20240603	180300	120586385	2960	2960	2960	2960	0
142	20240603	180200	120586385	2960	2960	2960	2960	0
143	20240603	180100	120586385	2960	2960	2960	2960	0
144	20240603	180000	120586385	2960	2960	2960	2960	0
145	20240603	175900	120586385	2960	2960	2960	2960	0
146	20240603	175800	120586385	2960	2960	2960	2960	0
147	20240603	175700	120586385	2960	2960	2960	2960	0
148	20240603	175600	120586385	2960	2960	2960	2960	0
149	20240603	175500	120586385	2960	2960	2960	2960	0
150	20240603	175400	120586385	2960	2960	2960	2960	0
151	20240603	175300	120586385	2960	2960	2960	2960	0
152	20240603	175200	120586385	2960	2960	2960	2960	495
153	20240603	175100	120586385	2960	2960	2960	2960	0
154	20240603	175000	120586385	2960	2960	2960	2960	0
155	20240603	174900	120586385	2960	2960	2960	2960	0
156	20240603	174800	120586385	2960	2960	2960	2960	0
157	20240603	174700	120586385	2960	2960	2960	2960	0
158	20240603	174600	120586385	2960	2960	2960	2960	0
159	20240603	174500	120586385	2960	2960	2960	2960	0
160	20240603	174400	120586385	2960	2960	2960	2960	0
161	20240603	174300	120586385	2960	2960	2960	2960	0
162	20240603	174200	120586385	2960	2960	2960	2960	0
163	20240603	174100	120586385	2960	2960	2960	2960	0
164	20240603	174000	120586385	2960	2960	2960	2960	0
165	20240603	173900	120586385	2960	2960	2960	2960	0
166	20240603	173800	120586385	2960	2960	2960	2960	0
167	20240603	173700	120586385	2960	2960	2960	2960	0
168	20240603	173600	120586385	2960	2960	2960	2960	0
169	20240603	173500	120586385	2960	2960	2960	2960	0
170	20240603	173400	120586385	2960	2960	2960	2960	0
171	20240603	173300	120586385	2960	2960	2960	2960	0
172	20240603	173200	120586385	2960	2960	2960	2960	0
173	20240603	173100	120586385	2960	2960	2960	2960	0
174	20240603	173000	120586385	2960	2960	2960	2960	0
175	20240603	172900	120586385	2960	2960	2960	2960	0
176	20240603	172800	120586385	2960	2960	2960	2960	0
177	20240603	172700	120586385	2960	2960	2960	2960	0
178	20240603	172600	120586385	2960	2960	2960	2960	0
179	20240603	172500	120586385	2960	2960	2960	2960	0
180	20240603	172400	120586385	2960	2960	2960	2960	0
181	20240603	172300	120586385	2960	2960	2960	2960	0
182	20240603	172200	120586385	2960	2960	2960	2960	495
183	20240603	172100	120586385	2960	2960	2960	2960	0
184	20240603	172000	120586385	2960	2960	2960	2960	0
185	20240603	171900	120586385	2960	2960	2960	2960	0
186	20240603	171800	120586385	2960	2960	2960	2960	0
187	20240603	171700	120586385	2960	2960	2960	2960	0
188	20240603	171600	120586385	2960	2960	2960	2960	0
189	20240603	171500	120586385	2960	2960	2960	2960	0
190	20240603	171400	120586385	2960	2960	2960	2960	0
191	20240603	171300	120586385	2960	2960	2960	2960	0
192	20240603	171200	120586385	2960	2960	2960	2960	0
193	20240603	171100	120586385	2960	2960	2960	2960	0
194	20240603	171000	120586385	2960	2960	2960	2960	0
195	20240603	170900	120586385	2960	2960	2960	2960	0
196	20240603	170800	120586385	2960	2960	2960	2960	0
197	20240603	170700	120586385	2960	2960	2960	2960	0
198	20240603	170600	120586385	2960	2960	2960	2960	0
199	20240603	170500	120586385	2960	2960	2960	2960	0
200	20240603	170400	120586385	2960	2960	2960	2960	0
201	20240603	170300	120586385	2960	2960	2960	2960	0
202	20240603	170200	120586385	2960	2960	2960	2960	0
203	20240603	170100	120586385	2960	2960	2960	2960	0
204	20240603	170000	120586385	2960	2960	2960	2960	0
205	20240603	165900	120586385	2960	2960	2960	2960	0
206	20240603	165800	120586385	2960	2960	2960	2960	0
207	20240603	165700	120586385	2960	2960	2960	2960	0
208	20240603	165600	120586385	2960	2960	2960	2960	0
209	20240603	165500	120586385	2960	2960	2960	2960	0
210	20240603	165400	120586385	2960	2960	2960	2960	0
211	20240603	165300	120586385	2960	2960	2960	2960	0
212	20240603	165200	120586385	2960	2960	2960	2960	495
213	20240603	165100	120586385	2960	2960	2960	2960	0
214	20240603	165000	120586385	2960	2960	2960	2960	0
215	20240603	164900	120586385	2960	2960	2960	2960	0
216	20240603	164800	120586385	2960	2960	2960	2960	0
217	20240603	164700	120586385	2960	2960	2960	2960	0
218	20240603	164600	120586385	2960	2960	2960	2960	0
219	20240603	164500	120586385	2960	2960	2960	2960	0
220	20240603	164400	120586385	2960	2960	2960	2960	0
221	20240603	164300	120586385	2960	2960	2960	2960	0
222	20240603	164200	120586385	2960	2960	2960	2960	0
223	20240603	164100	120586385	2960	2960	2960	2960	0
224	20240603	164000	120586385	2960	2960	2960	2960	0
225	20240603	163900	120586385	2960	2960	2960	2960	0
226	20240603	163800	120586385	2960	2960	2960	2960	0
227	20240603	163700	120586385	2960	2960	2960	2960	0
228	20240603	163600	120586385	2960	2960	2960	2960	0
229	20240603	163500	120586385	2960	2960	2960	2960	0
230	20240603	163400	120586385	2960	2960	2960	2960	0
231	20240603	163300	120586385	2960	2960	2960	2960	0
232	20240603	163200	120586385	2960	2960	2960	2960	0
233	20240603	163100	120586385	2960	2960	2960	2960	0
234	20240603	163000	120586385	2960	2960	2960	2960	0
235	20240603	162900	120586385	2960	2960	2960	2960	0
236	20240603	162800	120586385	2960	2960	2960	2960	0
237	20240603	162700	120586385	2960	2960	2960	2960	0
238	20240603	162600	120586385	2960	2960	2960	2960	0
239	20240603	162500	120586385	2960	2960	2960	2960	0
240	20240603	162400	120586385	2960	2960	2960	2960	0
241	20240603	162300	120586385	2960	2960	2960	2960	0
242	20240603	162200	120586385	2960	2960	2960	2960	495
243	20240603	162100	120586385	2960	2960	2960	2960	0
244	20240603	162000	120586385	2960	2960	2960	2960	0
245	20240603	161900	120586385	2960	2960	2960	2960	0
246	20240603	161800	120586385	2960	2960	2960	2960	0
247	20240603	161700	120586385	2960	2960	2960	2960	0
248	20240603	161600	120586385	2960	2960	2960	2960	0
249	20240603	161500	120586385	2960	2960	2960	2960	0
250	20240603	161400	120586385	2960	2960	2960	2960	0
251	20240603	161300	120586385	2960	2960	2960	2960	0
252	20240603	161200	120586385	2960	2960	2960	2960	0
253	20240603	161100	120586385	2960	2960	2960	2960	0
254	20240603	161000	120586385	2960	2960	2960	2960	0
255	20240603	160900	120586385	2960	2960	2960	2960	0
256	20240603	160800	120586385	2960	2960	2960	2960	0
257	20240603	160700	120586385	2960	2960	2960	2960	0
258	20240603	160600	120586385	2960	2960	2960	2960	0
259	20240603	160500	120586385	2960	2960	2960	2960	0
260	20240603	160400	120586385	2960	2960	2960	2960	0
261	20240603	160300	120586385	2960	2960	2960	2960	0
262	20240603	160200	120586385	2960	2960	2960	2960	0
263	20240603	160100	120586385	2960	2960	2960	2960	0
264	20240603	160000	120586385	2960	2960	2960	2960	0
265	20240603	155900	120586385	2960	2960	2960	2960	0
266	20240603	155800	120586385	2960	2960	2960	2960	0
267	20240603	155700	120586385	2960	2960	2960	2960	0
268	20240603	155600	120586385	2960	2960	2960	2960	0
269	20240603	155500	120586385	2960	2960	2960	2960	0
270	20240603	155400	120586385	2960	2960	2960	2960	0
271	20240603	155300	120586385	2960	2960	2960	2960	0
272	20240603	155200	120586385	2960	2960	2960	2960	495
273	20240603	155100	120586385	2960	2960	2960	2960	0
274	20240603	155000	120586385	2960	2960	2960	2960	0
275	20240603	154900	120586385	2960	2960	2960	2960	0
276	20240603	154800	120586385	2960	2960	2960	2960	0
277	20240603	154700	120586385	2960	2960	2960	2960	0
278	20240603	154600	120586385	2960	2960	2960	2960	0
279	20240603	154500	120586385	2960	2960	2960	2960	0
280	20240603	154400	120586385	2960	2960	2960	2960	0
281	20240603	154300	120586385	2960	2960	2960	2960	0
282	20240603	154200	120586385	2960	2960	2960	2960	0
283	20240603	154100	120586385	2960	2960	2960	2960	0
284	20240603	154000	120586385	2960	2960	2960	2960	0
285	20240603	153900	120586385	2960	2960	2960	2960	0
286	20240603	153800	120586385	2960	2960	2960	2960	0
287	20240603	153700	120586385	2960	2960	2960	2960	0
288	20240603	153600	120586385	2960	2960	2960	2960	0
289	20240603	153500	120586385	2960	2960	2960	2960	0
290	20240603	153400	120586385	2960	2960	2960	2960	0
291	20240603	153300	120586385	2960	2960	2960	2960	0
292	20240603	153200	120586385	2960	2960	2960	2960	0
293	20240603	153100	120586385	2960	2960	2960	2960	0
294	20240603	153000	120586385	2960	2960	2960	2960	495
295	20240603	152900	119121185	2965	2965	2965	2965	0
296	20240603	152800	119121185	2965	2965	2965	2965	0
297	20240603	152700	119121185	2965	2965	2965	2965	0
298	20240603	152600	119121185	2965	2965	2965	2965	0
299	20240603	152500	119121185	2965	2965	2965	2965	0
300	20240603	152400	119121185	2965	2965	2965	2965	0
301	20240603	152300	119121185	2965	2965	2965	2965	0
302	20240603	152200	119121185	2965	2965	2965	2965	0
303	20240603	152100	119121185	2965	2965	2965	2965	0
304	20240603	152000	119121185	2965	2965	2965	2965	0
305	20240603	151900	119121185	2965	2970	2970	2965	136
306	20240603	151800	118717940	2975	2975	2975	2975	1
307	20240603	151700	118714965	2975	2975	2975	2975	1
308	20240603	151600	118711990	2965	2965	2965	2965	47
309	20240603	151500	118572635	2965	2965	2965	2965	58
310	20240603	151400	118400665	2965	2965	2965	2965	0
311	20240603	151300	118400665	2965	2965	2965	2965	0
312	20240603	151200	118400665	2965	2965	2965	2965	0
313	20240603	151100	118400665	2965	2965	2965	2965	0
314	20240603	151000	118400665	2965	2965	2965	2965	0
315	20240603	150900	118400665	2965	2965	2965	2965	66
316	20240603	150800	118204975	2975	2975	2975	2975	1
317	20240603	150700	118202000	2965	2965	2965	2965	0
318	20240603	150600	118202000	2965	2965	2965	2965	0
319	20240603	150500	118202000	2965	2965	2965	2965	0
320	20240603	150400	118202000	2965	2970	2970	2965	16
321	20240603	150300	118154535	2970	2970	2970	2970	0
322	20240603	150200	118154535	2970	2970	2970	2970	0
323	20240603	150100	118154535	2970	2970	2970	2970	45
324	20240603	150000	118020885	2970	2970	2970	2970	155
325	20240603	145900	117560535	2975	2975	2975	2975	0
326	20240603	145800	117560535	2975	2975	2975	2975	0
327	20240603	145700	117560535	2975	2975	2975	2975	0
328	20240603	145600	117560535	2975	2975	2975	2975	0
329	20240603	145500	117560535	2975	2975	2975	2975	2
330	20240603	145400	117554585	2970	2970	2970	2970	0
331	20240603	145300	117554585	2970	2970	2970	2970	0
332	20240603	145200	117554585	2970	2970	2970	2970	183
333	20240603	145100	117011075	2970	2970	2970	2970	4
334	20240603	145000	116999195	2970	2970	2970	2970	0
335	20240603	144900	116999195	2970	2970	2970	2970	0
336	20240603	144800	116999195	2970	2970	2970	2970	0
337	20240603	144700	116999195	2970	2970	2970	2970	1
338	20240603	144600	116996225	2970	2970	2970	2970	0
339	20240603	144500	116996225	2970	2970	2970	2970	0
340	20240603	144400	116996225	2970	2970	2970	2970	1
341	20240603	144300	116993255	2965	2965	2965	2965	0
342	20240603	144200	116993255	2965	2965	2965	2965	0
343	20240603	144100	116993255	2965	2965	2965	2965	0
344	20240603	144000	116993255	2965	2965	2965	2965	0
345	20240603	143900	116993255	2965	2965	2965	2965	136
346	20240603	143800	116590015	2970	2970	2970	2970	0
347	20240603	143700	116590015	2970	2970	2970	2970	0
348	20240603	143600	116590015	2970	2970	2970	2970	0
349	20240603	143500	116590015	2970	2970	2970	2970	0
350	20240603	143400	116590015	2970	2970	2970	2970	75
351	20240603	143300	116367265	2985	2985	2985	2985	111
352	20240603	143200	116035930	2985	2985	2985	2985	0
353	20240603	143100	116035930	2985	2975	2985	2975	2502
354	20240603	143000	108592460	2995	2995	2995	2995	66
355	20240603	142900	108394790	2975	2975	2975	2975	0
356	20240603	142800	108394790	2975	2975	2975	2975	0
357	20240603	142700	108394790	2975	2985	2985	2975	500
358	20240603	142600	106906390	2995	2995	2995	2990	396
359	20240603	142500	105720950	2995	2995	2995	2995	11
360	20240603	142400	105688005	3000	3000	3000	3000	0
361	20240603	142300	105688005	3000	3000	3000	3000	0
362	20240603	142200	105688005	3000	3000	3000	3000	500
363	20240603	142100	104188005	3000	3000	3000	3000	113
364	20240603	142000	103849005	3000	3000	3000	3000	0
365	20240603	141900	103849005	3000	3000	3000	3000	30
366	20240603	141800	103759005	3000	3000	3000	3000	0
367	20240603	141700	103759005	3000	3000	3000	3000	0
368	20240603	141600	103759005	3000	3000	3000	3000	113
369	20240603	141500	103420005	3000	2995	3000	2990	120
370	20240603	141400	103060640	2995	2995	2995	2995	0
371	20240603	141300	103060640	2995	2995	2995	2995	0
372	20240603	141200	103060640	2995	2995	2995	2995	0
373	20240603	141100	103060640	2995	2995	2995	2995	2
374	20240603	141000	103054650	3000	3000	3000	3000	0
375	20240603	140900	103054650	3000	3000	3000	3000	0
376	20240603	140800	103054650	3000	3000	3000	3000	0
377	20240603	140700	103054650	3000	3000	3000	3000	0
378	20240603	140600	103054650	3000	3000	3000	3000	0
379	20240603	140500	103054650	3000	3000	3000	3000	123
380	20240603	140400	102685650	2995	2995	2995	2995	284
381	20240603	140300	101835070	2995	2995	2995	2995	0
382	20240603	140200	101835070	2995	2995	2995	2995	0
383	20240603	140100	101835070	2995	2995	2995	2995	0
384	20240603	140000	101835070	2995	2995	2995	2995	113
385	20240603	135900	101496635	2990	2990	2990	2990	0
386	20240603	135800	101496635	2990	2990	2990	2990	0
387	20240603	135700	101496635	2990	2990	2990	2990	0
388	20240603	135600	101496635	2990	2990	2990	2990	29
389	20240603	135500	101409925	2995	2995	2995	2995	113
390	20240603	135400	101071490	2995	2995	2995	2995	1
391	20240603	135300	101068495	2995	2995	2995	2995	10
392	20240603	135200	101038545	2995	2995	2995	2995	0
393	20240603	135100	101038545	2995	2995	2995	2995	0
394	20240603	135000	101038545	2995	2995	2995	2995	113
395	20240603	134900	100700110	2990	2990	2990	2990	0
396	20240603	134800	100700110	2990	2990	2990	2990	0
397	20240603	134700	100700110	2990	2990	2990	2990	0
398	20240603	134600	100700110	2990	2990	2990	2990	0
399	20240603	134500	100700110	2990	2990	2990	2990	0
400	20240603	134400	100700110	2990	2990	2990	2990	10
401	20240603	134300	100670210	2985	2985	2985	2985	0
402	20240603	134200	100670210	2985	2985	2985	2985	0
403	20240603	134100	100670210	2985	2985	2985	2985	0
404	20240603	134000	100670210	2985	2985	2985	2985	0
405	20240603	133900	100670210	2985	2985	2985	2980	64
406	20240603	133800	100479225	2985	2985	2985	2985	0
407	20240603	133700	100479225	2985	2985	2985	2985	0
408	20240603	133600	100479225	2985	2985	2985	2985	0
409	20240603	133500	100479225	2985	2985	2985	2985	0
410	20240603	133400	100479225	2985	2985	2985	2985	107
411	20240603	133300	100159830	2960	2960	2960	2960	0
412	20240603	133200	100159830	2960	2965	2965	2960	90
413	20240603	133100	99893165	2995	2995	2995	2995	0
414	20240603	133000	99893165	2995	2995	2995	2995	0
415	20240603	132900	99893165	2995	2995	2995	2995	113
416	20240603	132800	99554730	2990	2990	2990	2990	0
417	20240603	132700	99554730	2990	2990	2990	2990	0
418	20240603	132600	99554730	2990	2990	2990	2990	0
419	20240603	132500	99554730	2990	2990	2990	2990	0
420	20240603	132400	99554730	2990	2990	2990	2990	113
421	20240603	132300	99216860	2990	2990	2990	2990	0
422	20240603	132200	99216860	2990	2990	2990	2990	0
423	20240603	132100	99216860	2990	2990	2990	2990	0
424	20240603	132000	99216860	2990	2990	2990	2990	10
425	20240603	131900	99186960	2990	2990	2990	2990	0
426	20240603	131800	99186960	2990	2985	2990	2965	370
427	20240603	131700	98086805	2995	2995	2995	2995	0
428	20240603	131600	98086805	2995	2995	2995	2995	0
429	20240603	131500	98086805	2995	2995	2995	2995	0
430	20240603	131400	98086805	2995	2985	2995	2985	50
431	20240603	131300	97937545	2990	2995	2995	2990	663
432	20240603	131200	95954610	2990	2990	2990	2990	1000
433	20240603	131100	92964610	2985	2985	2985	2985	0
434	20240603	131000	92964610	2985	2985	2985	2985	0
435	20240603	130900	92964610	2985	2985	2985	2985	1
436	20240603	130800	92961625	2995	2985	2995	2985	166
437	20240603	130700	92466055	2985	2985	2985	2985	0
438	20240603	130600	92466055	2985	2985	2985	2985	0
439	20240603	130500	92466055	2985	2980	2985	2980	35
440	20240603	130400	92361610	2980	2965	2980	2965	56
441	20240603	130300	92194945	2965	2955	2965	2955	206
442	20240603	130200	91585475	2955	2940	2955	2940	430
443	20240603	130100	90316965	2945	2945	2945	2945	0
444	20240603	130000	90316965	2945	2945	2945	2945	0
445	20240603	125900	90316965	2945	2945	2945	2945	0
446	20240603	125800	90316965	2945	2945	2945	2945	0
447	20240603	125700	90316965	2945	2945	2945	2945	113
448	20240603	125600	89984180	2945	2945	2945	2945	0
449	20240603	125500	89984180	2945	2935	2945	2935	3577
450	20240603	125400	79450765	2930	2930	2930	2930	0
451	20240603	125300	79450765	2930	2930	2930	2930	68
452	20240603	125200	79251525	2930	2930	2930	2930	113
453	20240603	125100	78920435	2925	2925	2925	2925	100
454	20240603	125000	78627935	2925	2925	2925	2925	0
455	20240603	124900	78627935	2925	2925	2925	2925	0
456	20240603	124800	78627935	2925	2925	2925	2925	0
457	20240603	124700	78627935	2925	2930	2930	2925	347
458	20240603	124600	77612395	2930	2930	2930	2930	0
459	20240603	124500	77612395	2930	2930	2930	2930	0
460	20240603	124400	77612395	2930	2930	2930	2930	0
461	20240603	124300	77612395	2930	2930	2930	2930	1
462	20240603	124200	77609465	2930	2930	2930	2930	114
463	20240603	124100	77275445	2930	2930	2930	2930	0
464	20240603	124000	77275445	2930	2930	2930	2930	0
465	20240603	123900	77275445	2930	2930	2930	2930	0
466	20240603	123800	77275445	2930	2930	2930	2930	0
467	20240603	123700	77275445	2930	2930	2930	2930	0
468	20240603	123600	77275445	2930	2930	2930	2930	0
469	20240603	123500	77275445	2930	2930	2930	2930	0
470	20240603	123400	77275445	2930	2930	2930	2930	0
471	20240603	123300	77275445	2930	2930	2930	2930	1
472	20240603	123200	77272515	2930	2930	2930	2930	0
473	20240603	123100	77272515	2930	2930	2930	2930	40
474	20240603	123000	77155315	2915	2915	2915	2915	0
475	20240603	122900	77155315	2915	2915	2915	2915	0
476	20240603	122800	77155315	2915	2915	2915	2915	0
477	20240603	122700	77155315	2915	2915	2915	2915	0
478	20240603	122600	77155315	2915	2915	2915	2915	0
479	20240603	122500	77155315	2915	2915	2915	2915	0
480	20240603	122400	77155315	2915	2915	2915	2915	0
481	20240603	122300	77155315	2915	2915	2915	2915	186
482	20240603	122200	76613125	2925	2925	2925	2925	0
483	20240603	122100	76613125	2925	2925	2925	2925	2
484	20240603	122000	76607275	2930	2930	2930	2930	0
485	20240603	121900	76607275	2930	2930	2930	2930	0
486	20240603	121800	76607275	2930	2930	2930	2930	0
487	20240603	121700	76607275	2930	2930	2930	2930	0
488	20240603	121600	76607275	2930	2930	2930	2930	0
489	20240603	121500	76607275	2930	2930	2930	2930	0
490	20240603	121400	76607275	2930	2930	2930	2930	0
491	20240603	121300	76607275	2930	2930	2930	2930	20
492	20240603	121200	76548675	2930	2930	2930	2930	0
493	20240603	121100	76548675	2930	2930	2930	2930	0
494	20240603	121000	76548675	2930	2930	2930	2930	0
495	20240603	120900	76548675	2930	2930	2930	2930	0
496	20240603	120800	76548675	2930	2930	2930	2930	0
497	20240603	120700	76548675	2930	2930	2930	2930	0
498	20240603	120600	76548675	2930	2930	2930	2930	0
499	20240603	120500	76548675	2930	2930	2930	2930	0
500	20240603	120400	76548675	2930	2930	2930	2930	10
501	20240603	120300	76519375	2930	2930	2930	2930	0
502	20240603	120200	76519375	2930	2930	2930	2930	2
503	20240603	120100	76513515	2930	2930	2930	2930	0
504	20240603	120000	76513515	2930	2930	2930	2930	1
505	20240603	115900	76510585	2925	2925	2925	2925	0
506	20240603	115800	76510585	2925	2925	2925	2925	0
507	20240603	115700	76510585	2925	2925	2925	2925	241
508	20240603	115600	75805660	2930	2930	2930	2930	0
509	20240603	115500	75805660	2930	2930	2930	2930	0
510	20240603	115400	75805660	2930	2930	2930	2930	0
511	20240603	115300	75805660	2930	2930	2930	2930	0
512	20240603	115200	75805660	2930	2930	2930	2930	0
513	20240603	115100	75805660	2930	2930	2930	2930	0
514	20240603	115000	75805660	2930	2930	2930	2930	1
515	20240603	114900	75802730	2930	2930	2930	2930	0
516	20240603	114800	75802730	2930	2930	2930	2930	341
517	20240603	114700	74803600	2930	2930	2930	2930	0
518	20240603	114600	74803600	2930	2930	2930	2930	0
519	20240603	114500	74803600	2930	2930	2930	2930	0
520	20240603	114400	74803600	2930	2930	2930	2930	1
521	20240603	114300	74800670	2915	2915	2915	2915	0
522	20240603	114200	74800670	2915	2915	2915	2915	1022
523	20240603	114100	71821540	2915	2920	2920	2915	383
524	20240603	114000	70704240	2930	2930	2930	2930	5
525	20240603	113900	70689590	2930	2930	2930	2930	0
526	20240603	113800	70689590	2930	2930	2930	2930	0
527	20240603	113700	70689590	2930	2930	2930	2930	0
528	20240603	113600	70689590	2930	2930	2930	2930	1
529	20240603	113500	70686660	2930	2930	2930	2930	0
530	20240603	113400	70686660	2930	2930	2930	2930	0
531	20240603	113300	70686660	2930	2930	2930	2930	0
532	20240603	113200	70686660	2930	2930	2930	2930	0
533	20240603	113100	70686660	2930	2930	2930	2930	0
534	20240603	113000	70686660	2930	2930	2930	2930	50
535	20240603	112900	70540160	2930	2930	2930	2930	0
536	20240603	112800	70540160	2930	2930	2930	2930	0
537	20240603	112700	70540160	2930	2930	2930	2930	1
538	20240603	112600	70537230	2915	2915	2915	2915	0
539	20240603	112500	70537230	2915	2915	2915	2915	63
540	20240603	112400	70353585	2915	2915	2915	2915	18
541	20240603	112300	70301115	2915	2915	2915	2915	38
542	20240603	112200	70190345	2915	2915	2915	2915	19
543	20240603	112100	70134960	2930	2930	2930	2930	0
544	20240603	112000	70134960	2930	2930	2930	2930	0
545	20240603	111900	70134960	2930	2930	2930	2930	0
546	20240603	111800	70134960	2930	2930	2930	2930	0
547	20240603	111700	70134960	2930	2930	2930	2930	0
548	20240603	111600	70134960	2930	2930	2930	2930	0
549	20240603	111500	70134960	2930	2930	2930	2930	0
550	20240603	111400	70134960	2930	2930	2930	2930	0
551	20240603	111300	70134960	2930	2930	2930	2930	0
552	20240603	111200	70134960	2930	2930	2930	2930	0
553	20240603	111100	70134960	2930	2930	2930	2930	1
554	20240603	111000	70132030	2930	2930	2930	2930	0
555	20240603	110900	70132030	2930	2930	2930	2930	0
556	20240603	110800	70132030	2930	2930	2930	2930	0
557	20240603	110700	70132030	2930	2930	2930	2930	0
558	20240603	110600	70132030	2930	2930	2930	2930	1
559	20240603	110500	70129100	2910	2910	2910	2910	0
560	20240603	110400	70129100	2910	2910	2910	2910	0
561	20240603	110300	70129100	2910	2910	2910	2910	0
562	20240603	110200	70129100	2910	2940	2940	2910	189
563	20240603	110100	69578150	2920	2920	2920	2920	326
564	20240603	110000	68626230	2945	2945	2945	2945	0
565	20240603	105900	68626230	2945	2945	2945	2945	0
566	20240603	105800	68626230	2945	2940	2945	2940	1018
567	20240603	105700	65631695	2945	2945	2945	2945	0
568	20240603	105600	65631695	2945	2945	2945	2945	0
569	20240603	105500	65631695	2945	2945	2945	2945	0
570	20240603	105400	65631695	2945	2945	2945	2945	0
571	20240603	105300	65631695	2945	2945	2945	2945	0
572	20240603	105200	65631695	2945	2945	2945	2945	0
573	20240603	105100	65631695	2945	2945	2945	2945	0
574	20240603	105000	65631695	2945	2945	2945	2945	0
575	20240603	104900	65631695	2945	2945	2945	2945	1
576	20240603	104800	65628750	2935	2935	2935	2935	617
577	20240603	104700	63817855	2945	2945	2945	2945	0
578	20240603	104600	63817855	2945	2945	2945	2945	0
579	20240603	104500	63817855	2945	2945	2945	2945	0
580	20240603	104400	63817855	2945	2945	2945	2945	0
581	20240603	104300	63817855	2945	2945	2945	2945	0
582	20240603	104200	63817855	2945	2945	2945	2945	0
583	20240603	104100	63817855	2945	2945	2945	2945	0
584	20240603	104000	63817855	2945	2925	2945	2920	201
585	20240603	103900	63230395	2935	2940	2940	2925	524
586	20240603	103800	61694040	2950	2950	2950	2950	0
587	20240603	103700	61694040	2950	2950	2950	2950	0
588	20240603	103600	61694040	2950	2950	2950	2950	0
589	20240603	103500	61694040	2950	2950	2950	2950	0
590	20240603	103400	61694040	2950	2950	2950	2950	0
591	20240603	103300	61694040	2950	2950	2950	2950	0
592	20240603	103200	61694040	2950	2950	2950	2950	0
593	20240603	103100	61694040	2950	2950	2950	2940	535
594	20240603	103000	60118280	2950	2950	2950	2950	41
595	20240603	102900	59997330	2960	2960	2960	2960	3
596	20240603	102800	59988450	2960	2960	2960	2960	1
597	20240603	102700	59985490	2950	2950	2950	2950	34
598	20240603	102600	59885190	2960	2950	2960	2950	35
599	20240603	102500	59781930	2960	2960	2960	2960	1
600	20240603	102400	59778970	2950	2950	2950	2950	34
601	20240603	102300	59678670	2960	2950	2960	2950	35
602	20240603	102200	59575410	2960	2950	2960	2950	67
603	20240603	102100	59377735	2950	2950	2950	2950	34
604	20240603	102000	59277435	2960	2960	2960	2960	1358
605	20240603	101900	55257755	2960	2960	2960	2950	37
606	20240603	101800	55148575	2950	2960	2960	2950	132
607	20240603	101700	54759165	2960	2950	2960	2950	35
608	20240603	101600	54655905	2960	2960	2960	2960	0
609	20240603	101500	54655905	2960	2960	2960	2960	0
610	20240603	101400	54655905	2960	2960	2960	2960	0
611	20240603	101300	54655905	2960	2960	2960	2960	1
612	20240603	101200	54652945	2960	2960	2960	2960	0
613	20240603	101100	54652945	2960	2960	2960	2960	9
614	20240603	101000	54626305	2960	2960	2960	2960	0
615	20240603	100900	54626305	2960	2960	2960	2960	34
616	20240603	100800	54525665	2960	2960	2960	2960	34
617	20240603	100700	54425025	2960	2960	2960	2960	0
618	20240603	100600	54425025	2960	2960	2960	2960	35
619	20240603	100500	54321425	2960	2960	2960	2960	34
620	20240603	100400	54220785	2960	2960	2960	2960	34
621	20240603	100300	54120145	2960	2960	2960	2960	34
622	20240603	100200	54019505	2960	2960	2960	2960	0
623	20240603	100100	54019505	2960	2960	2960	2960	578
624	20240603	100000	52308625	2960	2960	2960	2960	34
625	20240603	095900	52207985	2960	2960	2960	2960	35
626	20240603	095800	52104385	2960	2960	2960	2960	0
627	20240603	095700	52104385	2960	2960	2960	2960	0
628	20240603	095600	52104385	2960	2960	2960	2960	0
629	20240603	095500	52104385	2960	2960	2960	2960	0
630	20240603	095400	52104385	2960	2960	2960	2960	0
631	20240603	095300	52104385	2960	2960	2960	2960	0
632	20240603	095200	52104385	2960	2960	2960	2960	100
633	20240603	095100	51808385	2960	2955	2960	2945	33
634	20240603	095000	51711095	2960	2960	2960	2960	40
635	20240603	094900	51592695	2960	2955	2960	2955	78
636	20240603	094800	51362200	2950	2950	2950	2950	842
637	20240603	094700	48878300	2950	2950	2950	2950	0
638	20240603	094600	48878300	2950	2950	2950	2950	0
639	20240603	094500	48878300	2950	2950	2950	2950	1
640	20240603	094400	48875350	2945	2950	2950	2945	19
641	20240603	094300	48819390	2945	2945	2945	2945	100
642	20240603	094200	48524890	2945	2945	2945	2945	0
643	20240603	094100	48524890	2945	2945	2945	2945	0
644	20240603	094000	48524890	2945	2945	2945	2945	0
645	20240603	093900	48524890	2945	2945	2945	2945	146
646	20240603	093800	48094920	2945	2945	2945	2945	0
647	20240603	093700	48094920	2945	2945	2945	2945	0
648	20240603	093600	48094920	2945	2945	2945	2945	1
649	20240603	093500	48091975	2945	2940	2945	2940	21
650	20240603	093400	48030230	2940	2935	2940	2935	32
651	20240603	093300	47936305	2940	2940	2940	2940	0
652	20240603	093200	47936305	2940	2935	2940	2935	60
653	20240603	093100	47760200	2935	2935	2935	2935	71
654	20240603	093000	47551815	2935	2935	2935	2935	0
655	20240603	092900	47551815	2935	2935	2935	2935	0
656	20240603	092800	47551815	2935	2935	2935	2935	0
657	20240603	092700	47551815	2935	2935	2935	2935	286
658	20240603	092600	46712405	2935	2935	2935	2935	0
659	20240603	092500	46712405	2935	2935	2935	2935	144
660	20240603	092400	46289765	2935	2935	2935	2935	0
661	20240603	092300	46289765	2935	2935	2935	2935	3
662	20240603	092200	46280960	2935	2935	2935	2935	0
663	20240603	092100	46280960	2935	2935	2935	2935	0
664	20240603	092000	46280960	2935	2935	2935	2935	0
665	20240603	091900	46280960	2935	2935	2935	2935	0
666	20240603	091800	46280960	2935	2930	2935	2930	263
667	20240603	091700	45510365	2930	2930	2930	2930	0
668	20240603	091600	45510365	2930	2930	2930	2930	98
669	20240603	091500	45223225	2930	2930	2930	2930	1
670	20240603	091400	45220295	2925	2910	2925	2910	8917
671	20240603	091300	19245620	2905	2905	2905	2905	0
672	20240603	091200	19245620	2905	2910	2910	2905	91
673	20240603	091100	18980815	2910	2910	2910	2910	352
674	20240603	091000	17956495	2910	2905	2910	2905	844
675	20240603	090900	15503640	2910	2905	2910	2905	553
676	20240603	090800	13897165	2905	2895	2905	2895	1594
677	20240603	090700	9267095	2905	2895	2905	2895	35
678	20240603	090600	9165760	2890	2890	2890	2890	0
679	20240603	090500	9165760	2890	2910	2910	2890	229
680	20240603	090400	8500450	2890	2910	2910	2890	375
681	20240603	090300	7416005	2910	2910	2910	2910	2
682	20240603	090200	7410185	2915	2915	2915	2915	0
683	20240603	090100	7410185	2915	2900	2915	2885	297
684	20240603	090000	6552065	2900	2950	2950	2900	2224