KissMeData/143210/min/candle-20240603.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240603	202600	74599375	2745	2745	2745	2745	142
3	20240603	202500	74599375	2745	2745	2745	2745	0
4	20240603	202400	74599375	2745	2745	2745	2745	0
5	20240603	202300	74599375	2745	2745	2745	2745	0
6	20240603	202200	74599375	2745	2745	2745	2745	0
7	20240603	202100	74599375	2745	2745	2745	2745	0
8	20240603	202000	74599375	2745	2745	2745	2745	0
9	20240603	201900	74599375	2745	2745	2745	2745	0
10	20240603	201800	74599375	2745	2745	2745	2745	0
11	20240603	201700	74599375	2745	2745	2745	2745	0
12	20240603	201600	74599375	2745	2745	2745	2745	0
13	20240603	201500	74599375	2745	2745	2745	2745	0
14	20240603	201400	74599375	2745	2745	2745	2745	0
15	20240603	201300	74599375	2745	2745	2745	2745	0
16	20240603	201200	74599375	2745	2745	2745	2745	0
17	20240603	201100	74599375	2745	2745	2745	2745	0
18	20240603	201000	74599375	2745	2745	2745	2745	0
19	20240603	200900	74599375	2745	2745	2745	2745	0
20	20240603	200800	74599375	2745	2745	2745	2745	0
21	20240603	200700	74599375	2745	2745	2745	2745	0
22	20240603	200600	74599375	2745	2745	2745	2745	0
23	20240603	200500	74599375	2745	2745	2745	2745	0
24	20240603	200400	74599375	2745	2745	2745	2745	0
25	20240603	200300	74599375	2745	2745	2745	2745	0
26	20240603	200200	74599375	2745	2745	2745	2745	0
27	20240603	200100	74599375	2745	2745	2745	2745	0
28	20240603	200000	74599375	2745	2745	2745	2745	0
29	20240603	195900	74599375	2745	2745	2745	2745	0
30	20240603	195800	74599375	2745	2745	2745	2745	0
31	20240603	195700	74599375	2745	2745	2745	2745	0
32	20240603	195600	74599375	2745	2745	2745	2745	142
33	20240603	195500	74599375	2745	2745	2745	2745	0
34	20240603	195400	74599375	2745	2745	2745	2745	0
35	20240603	195300	74599375	2745	2745	2745	2745	0
36	20240603	195200	74599375	2745	2745	2745	2745	0
37	20240603	195100	74599375	2745	2745	2745	2745	0
38	20240603	195000	74599375	2745	2745	2745	2745	0
39	20240603	194900	74599375	2745	2745	2745	2745	0
40	20240603	194800	74599375	2745	2745	2745	2745	0
41	20240603	194700	74599375	2745	2745	2745	2745	0
42	20240603	194600	74599375	2745	2745	2745	2745	0
43	20240603	194500	74599375	2745	2745	2745	2745	0
44	20240603	194400	74599375	2745	2745	2745	2745	0
45	20240603	194300	74599375	2745	2745	2745	2745	0
46	20240603	194200	74599375	2745	2745	2745	2745	0
47	20240603	194100	74599375	2745	2745	2745	2745	0
48	20240603	194000	74599375	2745	2745	2745	2745	0
49	20240603	193900	74599375	2745	2745	2745	2745	0
50	20240603	193800	74599375	2745	2745	2745	2745	0
51	20240603	193700	74599375	2745	2745	2745	2745	0
52	20240603	193600	74599375	2745	2745	2745	2745	0
53	20240603	193500	74599375	2745	2745	2745	2745	0
54	20240603	193400	74599375	2745	2745	2745	2745	0
55	20240603	193300	74599375	2745	2745	2745	2745	0
56	20240603	193200	74599375	2745	2745	2745	2745	0
57	20240603	193100	74599375	2745	2745	2745	2745	0
58	20240603	193000	74599375	2745	2745	2745	2745	0
59	20240603	192900	74599375	2745	2745	2745	2745	0
60	20240603	192800	74599375	2745	2745	2745	2745	0
61	20240603	192700	74599375	2745	2745	2745	2745	0
62	20240603	192600	74599375	2745	2745	2745	2745	142
63	20240603	192500	74599375	2745	2745	2745	2745	0
64	20240603	192400	74599375	2745	2745	2745	2745	0
65	20240603	192300	74599375	2745	2745	2745	2745	0
66	20240603	192200	74599375	2745	2745	2745	2745	0
67	20240603	192100	74599375	2745	2745	2745	2745	0
68	20240603	192000	74599375	2745	2745	2745	2745	0
69	20240603	191900	74599375	2745	2745	2745	2745	0
70	20240603	191800	74599375	2745	2745	2745	2745	0
71	20240603	191700	74599375	2745	2745	2745	2745	0
72	20240603	191600	74599375	2745	2745	2745	2745	0
73	20240603	191500	74599375	2745	2745	2745	2745	0
74	20240603	191400	74599375	2745	2745	2745	2745	0
75	20240603	191300	74599375	2745	2745	2745	2745	0
76	20240603	191200	74599375	2745	2745	2745	2745	0
77	20240603	191100	74599375	2745	2745	2745	2745	0
78	20240603	191000	74599375	2745	2745	2745	2745	0
79	20240603	190900	74599375	2745	2745	2745	2745	0
80	20240603	190800	74599375	2745	2745	2745	2745	0
81	20240603	190700	74599375	2745	2745	2745	2745	0
82	20240603	190600	74599375	2745	2745	2745	2745	0
83	20240603	190500	74599375	2745	2745	2745	2745	0
84	20240603	190400	74599375	2745	2745	2745	2745	0
85	20240603	190300	74599375	2745	2745	2745	2745	0
86	20240603	190200	74599375	2745	2745	2745	2745	0
87	20240603	190100	74599375	2745	2745	2745	2745	0
88	20240603	190000	74599375	2745	2745	2745	2745	0
89	20240603	185900	74599375	2745	2745	2745	2745	0
90	20240603	185800	74599375	2745	2745	2745	2745	0
91	20240603	185700	74599375	2745	2745	2745	2745	0
92	20240603	185600	74599375	2745	2745	2745	2745	142
93	20240603	185500	74599375	2745	2745	2745	2745	0
94	20240603	185400	74599375	2745	2745	2745	2745	0
95	20240603	185300	74599375	2745	2745	2745	2745	0
96	20240603	185200	74599375	2745	2745	2745	2745	0
97	20240603	185100	74599375	2745	2745	2745	2745	0
98	20240603	185000	74599375	2745	2745	2745	2745	0
99	20240603	184900	74599375	2745	2745	2745	2745	0
100	20240603	184800	74599375	2745	2745	2745	2745	0
101	20240603	184700	74599375	2745	2745	2745	2745	0
102	20240603	184600	74599375	2745	2745	2745	2745	0
103	20240603	184500	74599375	2745	2745	2745	2745	0
104	20240603	184400	74599375	2745	2745	2745	2745	0
105	20240603	184300	74599375	2745	2745	2745	2745	0
106	20240603	184200	74599375	2745	2745	2745	2745	0
107	20240603	184100	74599375	2745	2745	2745	2745	0
108	20240603	184000	74599375	2745	2745	2745	2745	0
109	20240603	183900	74599375	2745	2745	2745	2745	0
110	20240603	183800	74599375	2745	2745	2745	2745	0
111	20240603	183700	74599375	2745	2745	2745	2745	0
112	20240603	183600	74599375	2745	2745	2745	2745	0
113	20240603	183500	74599375	2745	2745	2745	2745	0
114	20240603	183400	74599375	2745	2745	2745	2745	0
115	20240603	183300	74599375	2745	2745	2745	2745	0
116	20240603	183200	74599375	2745	2745	2745	2745	0
117	20240603	183100	74599375	2745	2745	2745	2745	0
118	20240603	183000	74599375	2745	2745	2745	2745	0
119	20240603	182900	74599375	2745	2745	2745	2745	0
120	20240603	182800	74599375	2745	2745	2745	2745	0
121	20240603	182700	74599375	2745	2745	2745	2745	0
122	20240603	182600	74599375	2745	2745	2745	2745	142
123	20240603	182500	74599375	2745	2745	2745	2745	0
124	20240603	182400	74599375	2745	2745	2745	2745	0
125	20240603	182300	74599375	2745	2745	2745	2745	0
126	20240603	182200	74599375	2745	2745	2745	2745	0
127	20240603	182100	74599375	2745	2745	2745	2745	0
128	20240603	182000	74599375	2745	2745	2745	2745	0
129	20240603	181900	74599375	2745	2745	2745	2745	0
130	20240603	181800	74599375	2745	2745	2745	2745	0
131	20240603	181700	74599375	2745	2745	2745	2745	0
132	20240603	181600	74599375	2745	2745	2745	2745	0
133	20240603	181500	74599375	2745	2745	2745	2745	0
134	20240603	181400	74599375	2745	2745	2745	2745	0
135	20240603	181300	74599375	2745	2745	2745	2745	0
136	20240603	181200	74599375	2745	2745	2745	2745	0
137	20240603	181100	74599375	2745	2745	2745	2745	0
138	20240603	181000	74599375	2745	2745	2745	2745	0
139	20240603	180900	74599375	2745	2745	2745	2745	0
140	20240603	180800	74599375	2745	2745	2745	2745	0
141	20240603	180700	74599375	2745	2745	2745	2745	0
142	20240603	180600	74599375	2745	2745	2745	2745	0
143	20240603	180500	74599375	2745	2745	2745	2745	0
144	20240603	180400	74599375	2745	2745	2745	2745	0
145	20240603	180300	74599375	2745	2745	2745	2745	0
146	20240603	180200	74599375	2745	2745	2745	2745	0
147	20240603	180100	74599375	2745	2745	2745	2745	0
148	20240603	180000	74599375	2745	2745	2745	2745	0
149	20240603	175900	74599375	2745	2745	2745	2745	0
150	20240603	175800	74599375	2745	2745	2745	2745	0
151	20240603	175700	74599375	2745	2745	2745	2745	0
152	20240603	175600	74599375	2745	2745	2745	2745	142
153	20240603	175500	74599375	2745	2745	2745	2745	0
154	20240603	175400	74599375	2745	2745	2745	2745	0
155	20240603	175300	74599375	2745	2745	2745	2745	0
156	20240603	175200	74599375	2745	2745	2745	2745	0
157	20240603	175100	74599375	2745	2745	2745	2745	0
158	20240603	175000	74599375	2745	2745	2745	2745	0
159	20240603	174900	74599375	2745	2745	2745	2745	0
160	20240603	174800	74599375	2745	2745	2745	2745	0
161	20240603	174700	74599375	2745	2745	2745	2745	0
162	20240603	174600	74599375	2745	2745	2745	2745	0
163	20240603	174500	74599375	2745	2745	2745	2745	0
164	20240603	174400	74599375	2745	2745	2745	2745	0
165	20240603	174300	74599375	2745	2745	2745	2745	0
166	20240603	174200	74599375	2745	2745	2745	2745	0
167	20240603	174100	74599375	2745	2745	2745	2745	0
168	20240603	174000	74599375	2745	2745	2745	2745	0
169	20240603	173900	74599375	2745	2745	2745	2745	0
170	20240603	173800	74599375	2745	2745	2745	2745	0
171	20240603	173700	74599375	2745	2745	2745	2745	0
172	20240603	173600	74599375	2745	2745	2745	2745	0
173	20240603	173500	74599375	2745	2745	2745	2745	0
174	20240603	173400	74599375	2745	2745	2745	2745	0
175	20240603	173300	74599375	2745	2745	2745	2745	0
176	20240603	173200	74599375	2745	2745	2745	2745	0
177	20240603	173100	74599375	2745	2745	2745	2745	0
178	20240603	173000	74599375	2745	2745	2745	2745	0
179	20240603	172900	74599375	2745	2745	2745	2745	0
180	20240603	172800	74599375	2745	2745	2745	2745	0
181	20240603	172700	74599375	2745	2745	2745	2745	0
182	20240603	172600	74599375	2745	2745	2745	2745	142
183	20240603	172500	74599375	2745	2745	2745	2745	0
184	20240603	172400	74599375	2745	2745	2745	2745	0
185	20240603	172300	74599375	2745	2745	2745	2745	0
186	20240603	172200	74599375	2745	2745	2745	2745	0
187	20240603	172100	74599375	2745	2745	2745	2745	0
188	20240603	172000	74599375	2745	2745	2745	2745	0
189	20240603	171900	74599375	2745	2745	2745	2745	0
190	20240603	171800	74599375	2745	2745	2745	2745	0
191	20240603	171700	74599375	2745	2745	2745	2745	0
192	20240603	171600	74599375	2745	2745	2745	2745	0
193	20240603	171500	74599375	2745	2745	2745	2745	0
194	20240603	171400	74599375	2745	2745	2745	2745	0
195	20240603	171300	74599375	2745	2745	2745	2745	0
196	20240603	171200	74599375	2745	2745	2745	2745	0
197	20240603	171100	74599375	2745	2745	2745	2745	0
198	20240603	171000	74599375	2745	2745	2745	2745	0
199	20240603	170900	74599375	2745	2745	2745	2745	0
200	20240603	170800	74599375	2745	2745	2745	2745	0
201	20240603	170700	74599375	2745	2745	2745	2745	0
202	20240603	170600	74599375	2745	2745	2745	2745	0
203	20240603	170500	74599375	2745	2745	2745	2745	0
204	20240603	170400	74599375	2745	2745	2745	2745	0
205	20240603	170300	74599375	2745	2745	2745	2745	0
206	20240603	170200	74599375	2745	2745	2745	2745	0
207	20240603	170100	74599375	2745	2745	2745	2745	0
208	20240603	170000	74599375	2745	2745	2745	2745	0
209	20240603	165900	74599375	2745	2745	2745	2745	0
210	20240603	165800	74599375	2745	2745	2745	2745	0
211	20240603	165700	74599375	2745	2745	2745	2745	0
212	20240603	165600	74599375	2745	2745	2745	2745	142
213	20240603	165500	74599375	2745	2745	2745	2745	0
214	20240603	165400	74599375	2745	2745	2745	2745	0
215	20240603	165300	74599375	2745	2745	2745	2745	0
216	20240603	165200	74599375	2745	2745	2745	2745	0
217	20240603	165100	74599375	2745	2745	2745	2745	0
218	20240603	165000	74599375	2745	2745	2745	2745	0
219	20240603	164900	74599375	2745	2745	2745	2745	0
220	20240603	164800	74599375	2745	2745	2745	2745	0
221	20240603	164700	74599375	2745	2745	2745	2745	0
222	20240603	164600	74599375	2745	2745	2745	2745	0
223	20240603	164500	74599375	2745	2745	2745	2745	0
224	20240603	164400	74599375	2745	2745	2745	2745	0
225	20240603	164300	74599375	2745	2745	2745	2745	0
226	20240603	164200	74599375	2745	2745	2745	2745	0
227	20240603	164100	74599375	2745	2745	2745	2745	0
228	20240603	164000	74599375	2745	2745	2745	2745	0
229	20240603	163900	74599375	2745	2745	2745	2745	0
230	20240603	163800	74599375	2745	2745	2745	2745	0
231	20240603	163700	74599375	2745	2745	2745	2745	0
232	20240603	163600	74599375	2745	2745	2745	2745	0
233	20240603	163500	74599375	2745	2745	2745	2745	0
234	20240603	163400	74599375	2745	2745	2745	2745	0
235	20240603	163300	74599375	2745	2745	2745	2745	0
236	20240603	163200	74599375	2745	2745	2745	2745	0
237	20240603	163100	74599375	2745	2745	2745	2745	0
238	20240603	163000	74599375	2745	2745	2745	2745	0
239	20240603	162900	74599375	2745	2745	2745	2745	0
240	20240603	162800	74599375	2745	2745	2745	2745	0
241	20240603	162700	74599375	2745	2745	2745	2745	0
242	20240603	162600	74599375	2745	2745	2745	2745	142
243	20240603	162500	74599375	2745	2745	2745	2745	0
244	20240603	162400	74599375	2745	2745	2745	2745	0
245	20240603	162300	74599375	2745	2745	2745	2745	0
246	20240603	162200	74599375	2745	2745	2745	2745	0
247	20240603	162100	74599375	2745	2745	2745	2745	0
248	20240603	162000	74599375	2745	2745	2745	2745	0
249	20240603	161900	74599375	2745	2745	2745	2745	0
250	20240603	161800	74599375	2745	2745	2745	2745	0
251	20240603	161700	74599375	2745	2745	2745	2745	0
252	20240603	161600	74599375	2745	2745	2745	2745	0
253	20240603	161500	74599375	2745	2745	2745	2745	0
254	20240603	161400	74599375	2745	2745	2745	2745	0
255	20240603	161300	74599375	2745	2745	2745	2745	0
256	20240603	161200	74599375	2745	2745	2745	2745	0
257	20240603	161100	74599375	2745	2745	2745	2745	0
258	20240603	161000	74599375	2745	2745	2745	2745	0
259	20240603	160900	74599375	2745	2745	2745	2745	0
260	20240603	160800	74599375	2745	2745	2745	2745	0
261	20240603	160700	74599375	2745	2745	2745	2745	0
262	20240603	160600	74599375	2745	2745	2745	2745	0
263	20240603	160500	74599375	2745	2745	2745	2745	0
264	20240603	160400	74599375	2745	2745	2745	2745	0
265	20240603	160300	74599375	2745	2745	2745	2745	0
266	20240603	160200	74599375	2745	2745	2745	2745	0
267	20240603	160100	74599375	2745	2745	2745	2745	0
268	20240603	160000	74599375	2745	2745	2745	2745	0
269	20240603	155900	74599375	2745	2745	2745	2745	0
270	20240603	155800	74599375	2745	2745	2745	2745	0
271	20240603	155700	74599375	2745	2745	2745	2745	0
272	20240603	155600	74599375	2745	2745	2745	2745	142
273	20240603	155500	74599375	2745	2745	2745	2745	0
274	20240603	155400	74599375	2745	2745	2745	2745	0
275	20240603	155300	74599375	2745	2745	2745	2745	0
276	20240603	155200	74599375	2745	2745	2745	2745	0
277	20240603	155100	74599375	2745	2745	2745	2745	0
278	20240603	155000	74599375	2745	2745	2745	2745	0
279	20240603	154900	74599375	2745	2745	2745	2745	0
280	20240603	154800	74599375	2745	2745	2745	2745	0
281	20240603	154700	74599375	2745	2745	2745	2745	0
282	20240603	154600	74599375	2745	2745	2745	2745	0
283	20240603	154500	74599375	2745	2745	2745	2745	0
284	20240603	154400	74599375	2745	2745	2745	2745	0
285	20240603	154300	74599375	2745	2745	2745	2745	0
286	20240603	154200	74599375	2745	2745	2745	2745	0
287	20240603	154100	74599375	2745	2745	2745	2745	0
288	20240603	154000	74599375	2745	2745	2745	2745	0
289	20240603	153900	74599375	2745	2745	2745	2745	0
290	20240603	153800	74599375	2745	2745	2745	2745	0
291	20240603	153700	74599375	2745	2745	2745	2745	0
292	20240603	153600	74599375	2745	2745	2745	2745	0
293	20240603	153500	74599375	2745	2745	2745	2745	0
294	20240603	153400	74599375	2745	2745	2745	2745	0
295	20240603	153300	74599375	2745	2745	2745	2745	0
296	20240603	153200	74599375	2745	2745	2745	2745	0
297	20240603	153100	74599375	2745	2745	2745	2745	0
298	20240603	153000	74599375	2745	2745	2745	2745	142
299	20240603	152900	74209585	2745	2745	2745	2745	0
300	20240603	152800	74209585	2745	2745	2745	2745	0
301	20240603	152700	74209585	2745	2745	2745	2745	0
302	20240603	152600	74209585	2745	2745	2745	2745	0
303	20240603	152500	74209585	2745	2745	2745	2745	0
304	20240603	152400	74209585	2745	2745	2745	2745	0
305	20240603	152300	74209585	2745	2745	2745	2745	0
306	20240603	152200	74209585	2745	2745	2745	2745	0
307	20240603	152100	74209585	2745	2745	2745	2745	0
308	20240603	152000	74209585	2745	2745	2745	2745	0
309	20240603	151900	74209585	2745	2715	2745	2715	200
310	20240603	151800	73665930	2715	2715	2715	2715	0
311	20240603	151700	73665930	2715	2710	2715	2710	360
312	20240603	151600	72690290	2710	2710	2710	2710	0
313	20240603	151500	72690290	2710	2710	2710	2710	0
314	20240603	151400	72690290	2710	2710	2710	2710	0
315	20240603	151300	72690290	2710	2710	2710	2710	0
316	20240603	151200	72690290	2710	2710	2710	2710	0
317	20240603	151100	72690290	2710	2710	2710	2710	0
318	20240603	151000	72690290	2710	2710	2710	2710	2
319	20240603	150900	72684870	2710	2710	2710	2710	0
320	20240603	150800	72684870	2710	2710	2710	2710	0
321	20240603	150700	72684870	2710	2710	2710	2710	0
322	20240603	150600	72684870	2710	2710	2710	2710	0
323	20240603	150500	72684870	2710	2710	2710	2710	0
324	20240603	150400	72684870	2710	2710	2710	2710	0
325	20240603	150300	72684870	2710	2710	2710	2710	0
326	20240603	150200	72684870	2710	2710	2710	2710	0
327	20240603	150100	72684870	2710	2710	2710	2710	0
328	20240603	150000	72684870	2710	2710	2710	2710	0
329	20240603	145900	72684870	2710	2710	2710	2710	0
330	20240603	145800	72684870	2710	2710	2710	2710	0
331	20240603	145700	72684870	2710	2710	2710	2710	1
332	20240603	145600	72682160	2685	2685	2685	2685	0
333	20240603	145500	72682160	2685	2685	2685	2685	0
334	20240603	145400	72682160	2685	2685	2685	2685	0
335	20240603	145300	72682160	2685	2685	2685	2685	0
336	20240603	145200	72682160	2685	2685	2685	2685	0
337	20240603	145100	72682160	2685	2685	2685	2685	0
338	20240603	145000	72682160	2685	2685	2685	2685	0
339	20240603	144900	72682160	2685	2685	2685	2685	0
340	20240603	144800	72682160	2685	2685	2685	2685	0
341	20240603	144700	72682160	2685	2685	2685	2685	0
342	20240603	144600	72682160	2685	2685	2685	2685	0
343	20240603	144500	72682160	2685	2685	2685	2685	0
344	20240603	144400	72682160	2685	2705	2705	2685	5023
345	20240603	144300	59163990	2705	2705	2705	2705	0
346	20240603	144200	59163990	2705	2705	2705	2705	10
347	20240603	144100	59136940	2710	2710	2710	2710	0
348	20240603	144000	59136940	2710	2710	2710	2710	0
349	20240603	143900	59136940	2710	2710	2710	2710	0
350	20240603	143800	59136940	2710	2710	2710	2710	0
351	20240603	143700	59136940	2710	2710	2710	2710	0
352	20240603	143600	59136940	2710	2710	2710	2710	0
353	20240603	143500	59136940	2710	2710	2710	2710	107
354	20240603	143400	58846970	2715	2715	2715	2715	0
355	20240603	143300	58846970	2715	2715	2715	2715	0
356	20240603	143200	58846970	2715	2715	2715	2715	0
357	20240603	143100	58846970	2715	2715	2715	2715	0
358	20240603	143000	58846970	2715	2715	2715	2715	0
359	20240603	142900	58846970	2715	2715	2715	2715	0
360	20240603	142800	58846970	2715	2715	2715	2715	0
361	20240603	142700	58846970	2715	2715	2715	2715	0
362	20240603	142600	58846970	2715	2715	2715	2715	0
363	20240603	142500	58846970	2715	2715	2715	2715	0
364	20240603	142400	58846970	2715	2715	2715	2715	0
365	20240603	142300	58846970	2715	2715	2715	2715	0
366	20240603	142200	58846970	2715	2715	2715	2715	0
367	20240603	142100	58846970	2715	2715	2715	2715	2
368	20240603	142000	58841540	2710	2710	2710	2710	0
369	20240603	141900	58841540	2710	2710	2710	2710	0
370	20240603	141800	58841540	2710	2710	2710	2710	0
371	20240603	141700	58841540	2710	2710	2710	2710	0
372	20240603	141600	58841540	2710	2710	2710	2710	0
373	20240603	141500	58841540	2710	2710	2710	2710	0
374	20240603	141400	58841540	2710	2710	2710	2710	0
375	20240603	141300	58841540	2710	2710	2710	2710	0
376	20240603	141200	58841540	2710	2710	2710	2710	0
377	20240603	141100	58841540	2710	2710	2710	2710	0
378	20240603	141000	58841540	2710	2710	2710	2710	0
379	20240603	140900	58841540	2710	2710	2710	2710	0
380	20240603	140800	58841540	2710	2710	2710	2710	0
381	20240603	140700	58841540	2710	2710	2710	2710	0
382	20240603	140600	58841540	2710	2710	2710	2710	0
383	20240603	140500	58841540	2710	2710	2710	2710	0
384	20240603	140400	58841540	2710	2710	2710	2710	0
385	20240603	140300	58841540	2710	2710	2710	2710	0
386	20240603	140200	58841540	2710	2710	2710	2710	0
387	20240603	140100	58841540	2710	2710	2710	2710	0
388	20240603	140000	58841540	2710	2710	2710	2710	0
389	20240603	135900	58841540	2710	2710	2710	2710	0
390	20240603	135800	58841540	2710	2710	2710	2710	0
391	20240603	135700	58841540	2710	2710	2710	2710	664
392	20240603	135600	57042100	2710	2710	2710	2710	0
393	20240603	135500	57042100	2710	2710	2710	2710	0
394	20240603	135400	57042100	2710	2710	2710	2710	0
395	20240603	135300	57042100	2710	2710	2710	2710	0
396	20240603	135200	57042100	2710	2710	2710	2710	0
397	20240603	135100	57042100	2710	2710	2710	2710	0
398	20240603	135000	57042100	2710	2710	2710	2710	0
399	20240603	134900	57042100	2710	2710	2710	2710	0
400	20240603	134800	57042100	2710	2710	2710	2710	0
401	20240603	134700	57042100	2710	2710	2710	2710	0
402	20240603	134600	57042100	2710	2710	2710	2710	0
403	20240603	134500	57042100	2710	2710	2710	2710	0
404	20240603	134400	57042100	2710	2710	2710	2710	0
405	20240603	134300	57042100	2710	2710	2710	2710	0
406	20240603	134200	57042100	2710	2710	2710	2710	0
407	20240603	134100	57042100	2710	2710	2710	2710	2907
408	20240603	134000	49164130	2710	2710	2710	2710	7
409	20240603	133900	49145160	2710	2710	2710	2710	0
410	20240603	133800	49145160	2710	2710	2710	2710	0
411	20240603	133700	49145160	2710	2710	2710	2710	0
412	20240603	133600	49145160	2710	2710	2710	2710	0
413	20240603	133500	49145160	2710	2710	2710	2710	120
414	20240603	133400	48819960	2710	2710	2710	2710	0
415	20240603	133300	48819960	2710	2710	2710	2710	0
416	20240603	133200	48819960	2710	2710	2710	2710	0
417	20240603	133100	48819960	2710	2710	2710	2710	0
418	20240603	133000	48819960	2710	2710	2710	2710	0
419	20240603	132900	48819960	2710	2710	2710	2710	0
420	20240603	132800	48819960	2710	2710	2710	2710	0
421	20240603	132700	48819960	2710	2710	2710	2710	0
422	20240603	132600	48819960	2710	2710	2710	2710	0
423	20240603	132500	48819960	2710	2710	2710	2710	0
424	20240603	132400	48819960	2710	2710	2710	2710	0
425	20240603	132300	48819960	2710	2710	2710	2710	0
426	20240603	132200	48819960	2710	2710	2710	2710	0
427	20240603	132100	48819960	2710	2710	2710	2710	0
428	20240603	132000	48819960	2710	2710	2710	2710	0
429	20240603	131900	48819960	2710	2710	2710	2710	0
430	20240603	131800	48819960	2710	2710	2710	2710	0
431	20240603	131700	48819960	2710	2710	2710	2710	0
432	20240603	131600	48819960	2710	2710	2710	2710	0
433	20240603	131500	48819960	2710	2710	2710	2710	0
434	20240603	131400	48819960	2710	2710	2710	2710	0
435	20240603	131300	48819960	2710	2710	2710	2710	0
436	20240603	131200	48819960	2710	2710	2710	2710	0
437	20240603	131100	48819960	2710	2710	2710	2710	793
438	20240603	131000	46670930	2715	2715	2715	2715	0
439	20240603	130900	46670930	2715	2715	2715	2715	0
440	20240603	130800	46670930	2715	2715	2715	2715	0
441	20240603	130700	46670930	2715	2715	2715	2715	0
442	20240603	130600	46670930	2715	2715	2715	2715	0
443	20240603	130500	46670930	2715	2715	2715	2715	0
444	20240603	130400	46670930	2715	2715	2715	2715	0
445	20240603	130300	46670930	2715	2715	2715	2715	2
446	20240603	130200	46665500	2715	2715	2715	2715	171
447	20240603	130100	46201235	2715	2715	2715	2715	0
448	20240603	130000	46201235	2715	2715	2715	2715	0
449	20240603	125900	46201235	2715	2715	2715	2715	0
450	20240603	125800	46201235	2715	2715	2715	2715	0
451	20240603	125700	46201235	2715	2715	2715	2715	0
452	20240603	125600	46201235	2715	2715	2715	2715	0
453	20240603	125500	46201235	2715	2715	2715	2715	0
454	20240603	125400	46201235	2715	2715	2715	2715	32
455	20240603	125300	46114355	2715	2715	2715	2715	0
456	20240603	125200	46114355	2715	2715	2715	2715	800
457	20240603	125100	43942355	2710	2710	2710	2710	0
458	20240603	125000	43942355	2710	2710	2710	2710	0
459	20240603	124900	43942355	2710	2710	2710	2710	0
460	20240603	124800	43942355	2710	2710	2710	2710	0
461	20240603	124700	43942355	2710	2710	2710	2710	121
462	20240603	124600	43614445	2710	2710	2710	2710	0
463	20240603	124500	43614445	2710	2710	2710	2710	0
464	20240603	124400	43614445	2710	2710	2710	2710	0
465	20240603	124300	43614445	2710	2710	2710	2710	0
466	20240603	124200	43614445	2710	2710	2710	2710	0
467	20240603	124100	43614445	2710	2710	2710	2710	0
468	20240603	124000	43614445	2710	2710	2710	2710	0
469	20240603	123900	43614445	2710	2710	2710	2710	0
470	20240603	123800	43614445	2710	2710	2710	2710	1
471	20240603	123700	43611735	2710	2710	2710	2710	0
472	20240603	123600	43611735	2710	2710	2710	2710	0
473	20240603	123500	43611735	2710	2710	2710	2710	0
474	20240603	123400	43611735	2710	2710	2710	2710	85
475	20240603	123300	43381385	2705	2705	2705	2705	0
476	20240603	123200	43381385	2705	2705	2705	2705	0
477	20240603	123100	43381385	2705	2705	2705	2705	0
478	20240603	123000	43381385	2705	2705	2705	2705	6
479	20240603	122900	43365155	2700	2700	2700	2700	0
480	20240603	122800	43365155	2700	2700	2700	2700	0
481	20240603	122700	43365155	2700	2700	2700	2700	0
482	20240603	122600	43365155	2700	2700	2700	2700	0
483	20240603	122500	43365155	2700	2700	2700	2700	0
484	20240603	122400	43365155	2700	2700	2700	2700	0
485	20240603	122300	43365155	2700	2700	2700	2700	0
486	20240603	122200	43365155	2700	2700	2700	2700	0
487	20240603	122100	43365155	2700	2700	2700	2700	0
488	20240603	122000	43365155	2700	2700	2700	2700	10
489	20240603	121900	43338155	2710	2710	2710	2710	0
490	20240603	121800	43338155	2710	2710	2710	2710	0
491	20240603	121700	43338155	2710	2710	2710	2710	0
492	20240603	121600	43338155	2710	2710	2710	2710	0
493	20240603	121500	43338155	2710	2710	2710	2710	0
494	20240603	121400	43338155	2710	2710	2710	2710	0
495	20240603	121300	43338155	2710	2710	2710	2710	0
496	20240603	121200	43338155	2710	2710	2710	2710	0
497	20240603	121100	43338155	2710	2710	2710	2710	0
498	20240603	121000	43338155	2710	2705	2710	2705	5000
499	20240603	120900	29788160	2710	2710	2710	2710	0
500	20240603	120800	29788160	2710	2710	2710	2710	0
501	20240603	120700	29788160	2710	2710	2710	2710	0
502	20240603	120600	29788160	2710	2710	2710	2710	0
503	20240603	120500	29788160	2710	2710	2710	2710	0
504	20240603	120400	29788160	2710	2710	2710	2710	0
505	20240603	120300	29788160	2710	2710	2710	2710	0
506	20240603	120200	29788160	2710	2710	2710	2710	0
507	20240603	120100	29788160	2710	2710	2710	2710	0
508	20240603	120000	29788160	2710	2710	2710	2710	0
509	20240603	115900	29788160	2710	2710	2710	2710	0
510	20240603	115800	29788160	2710	2710	2710	2710	0
511	20240603	115700	29788160	2710	2710	2710	2710	0
512	20240603	115600	29788160	2710	2710	2710	2710	0
513	20240603	115500	29788160	2710	2710	2710	2710	0
514	20240603	115400	29788160	2710	2710	2710	2710	0
515	20240603	115300	29788160	2710	2710	2710	2710	0
516	20240603	115200	29788160	2710	2710	2710	2710	20
517	20240603	115100	29733960	2700	2700	2700	2700	0
518	20240603	115000	29733960	2700	2700	2700	2700	0
519	20240603	114900	29733960	2700	2700	2700	2700	0
520	20240603	114800	29733960	2700	2700	2700	2700	0
521	20240603	114700	29733960	2700	2700	2700	2700	0
522	20240603	114600	29733960	2700	2700	2700	2700	0
523	20240603	114500	29733960	2700	2700	2700	2700	11
524	20240603	114400	29704260	2695	2695	2695	2695	0
525	20240603	114300	29704260	2695	2695	2695	2695	0
526	20240603	114200	29704260	2695	2695	2695	2695	0
527	20240603	114100	29704260	2695	2695	2695	2695	0
528	20240603	114000	29704260	2695	2695	2695	2695	0
529	20240603	113900	29704260	2695	2695	2695	2695	0
530	20240603	113800	29704260	2695	2695	2695	2695	0
531	20240603	113700	29704260	2695	2695	2695	2695	0
532	20240603	113600	29704260	2695	2695	2695	2695	0
533	20240603	113500	29704260	2695	2695	2695	2695	0
534	20240603	113400	29704260	2695	2695	2695	2695	0
535	20240603	113300	29704260	2695	2695	2695	2695	0
536	20240603	113200	29704260	2695	2695	2695	2695	0
537	20240603	113100	29704260	2695	2695	2695	2695	0
538	20240603	113000	29704260	2695	2695	2695	2695	0
539	20240603	112900	29704260	2695	2695	2695	2695	0
540	20240603	112800	29704260	2695	2695	2695	2695	0
541	20240603	112700	29704260	2695	2695	2695	2695	0
542	20240603	112600	29704260	2695	2695	2695	2695	0
543	20240603	112500	29704260	2695	2695	2695	2695	0
544	20240603	112400	29704260	2695	2695	2695	2695	0
545	20240603	112300	29704260	2695	2705	2705	2695	408
546	20240603	112200	28602560	2705	2705	2705	2705	0
547	20240603	112100	28602560	2705	2705	2705	2705	0
548	20240603	112000	28602560	2705	2705	2705	2705	0
549	20240603	111900	28602560	2705	2705	2705	2705	0
550	20240603	111800	28602560	2705	2705	2705	2705	0
551	20240603	111700	28602560	2705	2705	2705	2705	0
552	20240603	111600	28602560	2705	2705	2705	2705	0
553	20240603	111500	28602560	2705	2705	2705	2705	0
554	20240603	111400	28602560	2705	2705	2705	2705	0
555	20240603	111300	28602560	2705	2705	2705	2705	0
556	20240603	111200	28602560	2705	2705	2705	2705	0
557	20240603	111100	28602560	2705	2705	2705	2705	0
558	20240603	111000	28602560	2705	2705	2705	2705	0
559	20240603	110900	28602560	2705	2705	2705	2705	0
560	20240603	110800	28602560	2705	2705	2705	2705	0
561	20240603	110700	28602560	2705	2705	2705	2705	0
562	20240603	110600	28602560	2705	2705	2705	2705	0
563	20240603	110500	28602560	2705	2705	2705	2705	0
564	20240603	110400	28602560	2705	2705	2705	2705	0
565	20240603	110300	28602560	2705	2705	2705	2705	0
566	20240603	110200	28602560	2705	2705	2705	2705	0
567	20240603	110100	28602560	2705	2705	2705	2705	0
568	20240603	110000	28602560	2705	2705	2705	2705	0
569	20240603	105900	28602560	2705	2705	2705	2705	0
570	20240603	105800	28602560	2705	2705	2705	2705	0
571	20240603	105700	28602560	2705	2705	2705	2705	0
572	20240603	105600	28602560	2705	2705	2705	2705	0
573	20240603	105500	28602560	2705	2705	2705	2705	0
574	20240603	105400	28602560	2705	2705	2705	2705	0
575	20240603	105300	28602560	2705	2705	2705	2705	0
576	20240603	105200	28602560	2705	2705	2705	2705	0
577	20240603	105100	28602560	2705	2705	2705	2705	0
578	20240603	105000	28602560	2705	2705	2705	2705	0
579	20240603	104900	28602560	2705	2705	2705	2705	0
580	20240603	104800	28602560	2705	2705	2705	2705	0
581	20240603	104700	28602560	2705	2705	2705	2705	0
582	20240603	104600	28602560	2705	2705	2705	2705	0
583	20240603	104500	28602560	2705	2705	2705	2705	0
584	20240603	104400	28602560	2705	2705	2705	2705	0
585	20240603	104300	28602560	2705	2705	2705	2705	35
586	20240603	104200	28507885	2710	2710	2710	2710	0
587	20240603	104100	28507885	2710	2710	2710	2710	0
588	20240603	104000	28507885	2710	2710	2710	2710	0
589	20240603	103900	28507885	2710	2710	2710	2710	0
590	20240603	103800	28507885	2710	2710	2710	2710	0
591	20240603	103700	28507885	2710	2710	2710	2710	0
592	20240603	103600	28507885	2710	2710	2710	2710	0
593	20240603	103500	28507885	2710	2710	2710	2710	10
594	20240603	103400	28480785	2710	2710	2710	2710	20
595	20240603	103300	28426585	2710	2710	2710	2710	0
596	20240603	103200	28426585	2710	2710	2710	2710	0
597	20240603	103100	28426585	2710	2710	2710	2710	0
598	20240603	103000	28426585	2710	2710	2710	2710	0
599	20240603	102900	28426585	2710	2710	2710	2710	0
600	20240603	102800	28426585	2710	2710	2710	2710	0
601	20240603	102700	28426585	2710	2710	2710	2710	0
602	20240603	102600	28426585	2710	2710	2710	2710	10
603	20240603	102500	28399485	2710	2710	2710	2710	0
604	20240603	102400	28399485	2710	2710	2710	2710	12
605	20240603	102300	28366965	2705	2705	2705	2705	0
606	20240603	102200	28366965	2705	2705	2705	2705	0
607	20240603	102100	28366965	2705	2705	2705	2705	0
608	20240603	102000	28366965	2705	2705	2705	2705	0
609	20240603	101900	28366965	2705	2705	2705	2705	0
610	20240603	101800	28366965	2705	2705	2705	2705	0
611	20240603	101700	28366965	2705	2705	2705	2705	0
612	20240603	101600	28366965	2705	2705	2705	2705	0
613	20240603	101500	28366965	2705	2705	2705	2705	0
614	20240603	101400	28366965	2705	2705	2705	2705	0
615	20240603	101300	28366965	2705	2710	2710	2705	15
616	20240603	101200	28326375	2710	2710	2710	2710	0
617	20240603	101100	28326375	2710	2710	2710	2710	0
618	20240603	101000	28326375	2710	2710	2710	2710	0
619	20240603	100900	28326375	2710	2710	2710	2710	0
620	20240603	100800	28326375	2710	2710	2710	2710	0
621	20240603	100700	28326375	2710	2710	2710	2710	0
622	20240603	100600	28326375	2710	2710	2710	2710	2
623	20240603	100500	28320955	2710	2710	2710	2710	0
624	20240603	100400	28320955	2710	2710	2710	2710	0
625	20240603	100300	28320955	2710	2710	2710	2710	0
626	20240603	100200	28320955	2710	2710	2710	2710	0
627	20240603	100100	28320955	2710	2710	2710	2710	0
628	20240603	100000	28320955	2710	2710	2710	2710	1
629	20240603	095900	28318245	2710	2710	2710	2710	0
630	20240603	095800	28318245	2710	2710	2710	2710	0
631	20240603	095700	28318245	2710	2710	2710	2710	0
632	20240603	095600	28318245	2710	2710	2710	2710	1
633	20240603	095500	28315535	2710	2710	2710	2710	1
634	20240603	095400	28312825	2710	2710	2710	2710	0
635	20240603	095300	28312825	2710	2710	2710	2710	0
636	20240603	095200	28312825	2710	2710	2710	2710	0
637	20240603	095100	28312825	2710	2710	2710	2710	0
638	20240603	095000	28312825	2710	2710	2710	2710	0
639	20240603	094900	28312825	2710	2710	2710	2710	0
640	20240603	094800	28312825	2710	2710	2710	2710	0
641	20240603	094700	28312825	2710	2710	2710	2710	0
642	20240603	094600	28312825	2710	2710	2710	2710	1
643	20240603	094500	28310115	2710	2710	2710	2710	0
644	20240603	094400	28310115	2710	2710	2710	2710	10
645	20240603	094300	28283015	2710	2715	2715	2710	1863
646	20240603	094200	23234280	2720	2720	2720	2720	0
647	20240603	094100	23234280	2720	2720	2720	2720	0
648	20240603	094000	23234280	2720	2720	2720	2720	0
649	20240603	093900	23234280	2720	2720	2720	2720	0
650	20240603	093800	23234280	2720	2720	2720	2720	0
651	20240603	093700	23234280	2720	2720	2720	2720	0
652	20240603	093600	23234280	2720	2720	2720	2720	0
653	20240603	093500	23234280	2720	2720	2720	2720	0
654	20240603	093400	23234280	2720	2720	2720	2720	0
655	20240603	093300	23234280	2720	2720	2720	2720	0
656	20240603	093200	23234280	2720	2720	2720	2720	0
657	20240603	093100	23234280	2720	2720	2720	2720	0
658	20240603	093000	23234280	2720	2720	2720	2720	0
659	20240603	092900	23234280	2720	2720	2720	2720	90
660	20240603	092800	22989480	2725	2730	2730	2725	736
661	20240603	092700	20983875	2755	2720	2755	2715	1473
662	20240603	092600	16983530	2750	2740	2750	2715	773
663	20240603	092500	14880445	2715	2730	2745	2710	1541
664	20240603	092400	10698905	2705	2710	2710	2705	742
665	20240603	092300	8691790	2735	2705	2735	2705	13
666	20240603	092200	8656475	2695	2695	2695	2690	126
667	20240603	092100	8317430	2705	2705	2705	2705	0
668	20240603	092000	8317430	2705	2700	2705	2700	36
669	20240603	091900	8220055	2695	2695	2695	2695	0
670	20240603	091800	8220055	2695	2695	2695	2695	20
671	20240603	091700	8166155	2675	2675	2675	2675	0
672	20240603	091600	8166155	2675	2675	2675	2675	0
673	20240603	091500	8166155	2675	2675	2675	2675	0
674	20240603	091400	8166155	2675	2675	2675	2675	8
675	20240603	091300	8144755	2675	2680	2680	2675	1309
676	20240603	091200	4643130	2675	2680	2680	2675	500
677	20240603	091100	3305290	2675	2675	2675	2675	0
678	20240603	091000	3305290	2675	2675	2675	2675	0
679	20240603	090900	3305290	2675	2675	2675	2675	0
680	20240603	090800	3305290	2675	2675	2675	2675	0
681	20240603	090700	3305290	2675	2675	2675	2675	0
682	20240603	090600	3305290	2675	2705	2705	2675	19
683	20240603	090500	3254415	2680	2680	2680	2680	1
684	20240603	090400	3251735	2680	2680	2680	2680	0
685	20240603	090300	3251735	2680	2680	2680	2680	1000
686	20240603	090200	571735	2680	2680	2680	2680	34
687	20240603	090100	480615	2685	2685	2685	2685	100
688	20240603	090000	212115	2685	2685	2685	2685	79