KissMeData/311390/min/candle-20240603.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240603	211300	108228460	5990	5990	5990	5990	735
3	20240603	211200	108228460	5990	5990	5990	5990	0
4	20240603	211100	108228460	5990	5990	5990	5990	0
5	20240603	211000	108228460	5990	5990	5990	5990	0
6	20240603	210900	108228460	5990	5990	5990	5990	0
7	20240603	210800	108228460	5990	5990	5990	5990	0
8	20240603	210700	108228460	5990	5990	5990	5990	0
9	20240603	210600	108228460	5990	5990	5990	5990	0
10	20240603	210500	108228460	5990	5990	5990	5990	0
11	20240603	210400	108228460	5990	5990	5990	5990	0
12	20240603	210300	108228460	5990	5990	5990	5990	0
13	20240603	210200	108228460	5990	5990	5990	5990	0
14	20240603	210100	108228460	5990	5990	5990	5990	0
15	20240603	210000	108228460	5990	5990	5990	5990	0
16	20240603	205900	108228460	5990	5990	5990	5990	0
17	20240603	205800	108228460	5990	5990	5990	5990	0
18	20240603	205700	108228460	5990	5990	5990	5990	0
19	20240603	205600	108228460	5990	5990	5990	5990	0
20	20240603	205500	108228460	5990	5990	5990	5990	0
21	20240603	205400	108228460	5990	5990	5990	5990	0
22	20240603	205300	108228460	5990	5990	5990	5990	0
23	20240603	205200	108228460	5990	5990	5990	5990	0
24	20240603	205100	108228460	5990	5990	5990	5990	0
25	20240603	205000	108228460	5990	5990	5990	5990	0
26	20240603	204900	108228460	5990	5990	5990	5990	0
27	20240603	204800	108228460	5990	5990	5990	5990	0
28	20240603	204700	108228460	5990	5990	5990	5990	0
29	20240603	204600	108228460	5990	5990	5990	5990	0
30	20240603	204500	108228460	5990	5990	5990	5990	0
31	20240603	204400	108228460	5990	5990	5990	5990	0
32	20240603	204300	108228460	5990	5990	5990	5990	735
33	20240603	204200	108228460	5990	5990	5990	5990	0
34	20240603	204100	108228460	5990	5990	5990	5990	0
35	20240603	204000	108228460	5990	5990	5990	5990	0
36	20240603	203900	108228460	5990	5990	5990	5990	0
37	20240603	203800	108228460	5990	5990	5990	5990	0
38	20240603	203700	108228460	5990	5990	5990	5990	0
39	20240603	203600	108228460	5990	5990	5990	5990	0
40	20240603	203500	108228460	5990	5990	5990	5990	0
41	20240603	203400	108228460	5990	5990	5990	5990	0
42	20240603	203300	108228460	5990	5990	5990	5990	0
43	20240603	203200	108228460	5990	5990	5990	5990	0
44	20240603	203100	108228460	5990	5990	5990	5990	0
45	20240603	203000	108228460	5990	5990	5990	5990	0
46	20240603	202900	108228460	5990	5990	5990	5990	0
47	20240603	202800	108228460	5990	5990	5990	5990	0
48	20240603	202700	108228460	5990	5990	5990	5990	0
49	20240603	202600	108228460	5990	5990	5990	5990	0
50	20240603	202500	108228460	5990	5990	5990	5990	0
51	20240603	202400	108228460	5990	5990	5990	5990	0
52	20240603	202300	108228460	5990	5990	5990	5990	0
53	20240603	202200	108228460	5990	5990	5990	5990	0
54	20240603	202100	108228460	5990	5990	5990	5990	0
55	20240603	202000	108228460	5990	5990	5990	5990	0
56	20240603	201900	108228460	5990	5990	5990	5990	0
57	20240603	201800	108228460	5990	5990	5990	5990	0
58	20240603	201700	108228460	5990	5990	5990	5990	0
59	20240603	201600	108228460	5990	5990	5990	5990	0
60	20240603	201500	108228460	5990	5990	5990	5990	0
61	20240603	201400	108228460	5990	5990	5990	5990	0
62	20240603	201300	108228460	5990	5990	5990	5990	735
63	20240603	201200	108228460	5990	5990	5990	5990	0
64	20240603	201100	108228460	5990	5990	5990	5990	0
65	20240603	201000	108228460	5990	5990	5990	5990	0
66	20240603	200900	108228460	5990	5990	5990	5990	0
67	20240603	200800	108228460	5990	5990	5990	5990	0
68	20240603	200700	108228460	5990	5990	5990	5990	0
69	20240603	200600	108228460	5990	5990	5990	5990	0
70	20240603	200500	108228460	5990	5990	5990	5990	0
71	20240603	200400	108228460	5990	5990	5990	5990	0
72	20240603	200300	108228460	5990	5990	5990	5990	0
73	20240603	200200	108228460	5990	5990	5990	5990	0
74	20240603	200100	108228460	5990	5990	5990	5990	0
75	20240603	200000	108228460	5990	5990	5990	5990	0
76	20240603	195900	108228460	5990	5990	5990	5990	0
77	20240603	195800	108228460	5990	5990	5990	5990	0
78	20240603	195700	108228460	5990	5990	5990	5990	0
79	20240603	195600	108228460	5990	5990	5990	5990	0
80	20240603	195500	108228460	5990	5990	5990	5990	0
81	20240603	195400	108228460	5990	5990	5990	5990	0
82	20240603	195300	108228460	5990	5990	5990	5990	0
83	20240603	195200	108228460	5990	5990	5990	5990	0
84	20240603	195100	108228460	5990	5990	5990	5990	0
85	20240603	195000	108228460	5990	5990	5990	5990	0
86	20240603	194900	108228460	5990	5990	5990	5990	0
87	20240603	194800	108228460	5990	5990	5990	5990	0
88	20240603	194700	108228460	5990	5990	5990	5990	0
89	20240603	194600	108228460	5990	5990	5990	5990	0
90	20240603	194500	108228460	5990	5990	5990	5990	0
91	20240603	194400	108228460	5990	5990	5990	5990	0
92	20240603	194300	108228460	5990	5990	5990	5990	735
93	20240603	194200	108228460	5990	5990	5990	5990	0
94	20240603	194100	108228460	5990	5990	5990	5990	0
95	20240603	194000	108228460	5990	5990	5990	5990	0
96	20240603	193900	108228460	5990	5990	5990	5990	0
97	20240603	193800	108228460	5990	5990	5990	5990	0
98	20240603	193700	108228460	5990	5990	5990	5990	0
99	20240603	193600	108228460	5990	5990	5990	5990	0
100	20240603	193500	108228460	5990	5990	5990	5990	0
101	20240603	193400	108228460	5990	5990	5990	5990	0
102	20240603	193300	108228460	5990	5990	5990	5990	0
103	20240603	193200	108228460	5990	5990	5990	5990	0
104	20240603	193100	108228460	5990	5990	5990	5990	0
105	20240603	193000	108228460	5990	5990	5990	5990	0
106	20240603	192900	108228460	5990	5990	5990	5990	0
107	20240603	192800	108228460	5990	5990	5990	5990	0
108	20240603	192700	108228460	5990	5990	5990	5990	0
109	20240603	192600	108228460	5990	5990	5990	5990	0
110	20240603	192500	108228460	5990	5990	5990	5990	0
111	20240603	192400	108228460	5990	5990	5990	5990	0
112	20240603	192300	108228460	5990	5990	5990	5990	0
113	20240603	192200	108228460	5990	5990	5990	5990	0
114	20240603	192100	108228460	5990	5990	5990	5990	0
115	20240603	192000	108228460	5990	5990	5990	5990	0
116	20240603	191900	108228460	5990	5990	5990	5990	0
117	20240603	191800	108228460	5990	5990	5990	5990	0
118	20240603	191700	108228460	5990	5990	5990	5990	0
119	20240603	191600	108228460	5990	5990	5990	5990	0
120	20240603	191500	108228460	5990	5990	5990	5990	0
121	20240603	191400	108228460	5990	5990	5990	5990	0
122	20240603	191300	108228460	5990	5990	5990	5990	735
123	20240603	191200	108228460	5990	5990	5990	5990	0
124	20240603	191100	108228460	5990	5990	5990	5990	0
125	20240603	191000	108228460	5990	5990	5990	5990	0
126	20240603	190900	108228460	5990	5990	5990	5990	0
127	20240603	190800	108228460	5990	5990	5990	5990	0
128	20240603	190700	108228460	5990	5990	5990	5990	0
129	20240603	190600	108228460	5990	5990	5990	5990	0
130	20240603	190500	108228460	5990	5990	5990	5990	0
131	20240603	190400	108228460	5990	5990	5990	5990	0
132	20240603	190300	108228460	5990	5990	5990	5990	0
133	20240603	190200	108228460	5990	5990	5990	5990	0
134	20240603	190100	108228460	5990	5990	5990	5990	0
135	20240603	190000	108228460	5990	5990	5990	5990	0
136	20240603	185900	108228460	5990	5990	5990	5990	0
137	20240603	185800	108228460	5990	5990	5990	5990	0
138	20240603	185700	108228460	5990	5990	5990	5990	0
139	20240603	185600	108228460	5990	5990	5990	5990	0
140	20240603	185500	108228460	5990	5990	5990	5990	0
141	20240603	185400	108228460	5990	5990	5990	5990	0
142	20240603	185300	108228460	5990	5990	5990	5990	0
143	20240603	185200	108228460	5990	5990	5990	5990	0
144	20240603	185100	108228460	5990	5990	5990	5990	0
145	20240603	185000	108228460	5990	5990	5990	5990	0
146	20240603	184900	108228460	5990	5990	5990	5990	0
147	20240603	184800	108228460	5990	5990	5990	5990	0
148	20240603	184700	108228460	5990	5990	5990	5990	0
149	20240603	184600	108228460	5990	5990	5990	5990	0
150	20240603	184500	108228460	5990	5990	5990	5990	0
151	20240603	184400	108228460	5990	5990	5990	5990	0
152	20240603	184300	108228460	5990	5990	5990	5990	735
153	20240603	184200	108228460	5990	5990	5990	5990	0
154	20240603	184100	108228460	5990	5990	5990	5990	0
155	20240603	184000	108228460	5990	5990	5990	5990	0
156	20240603	183900	108228460	5990	5990	5990	5990	0
157	20240603	183800	108228460	5990	5990	5990	5990	0
158	20240603	183700	108228460	5990	5990	5990	5990	0
159	20240603	183600	108228460	5990	5990	5990	5990	0
160	20240603	183500	108228460	5990	5990	5990	5990	0
161	20240603	183400	108228460	5990	5990	5990	5990	0
162	20240603	183300	108228460	5990	5990	5990	5990	0
163	20240603	183200	108228460	5990	5990	5990	5990	0
164	20240603	183100	108228460	5990	5990	5990	5990	0
165	20240603	183000	108228460	5990	5990	5990	5990	0
166	20240603	182900	108228460	5990	5990	5990	5990	0
167	20240603	182800	108228460	5990	5990	5990	5990	0
168	20240603	182700	108228460	5990	5990	5990	5990	0
169	20240603	182600	108228460	5990	5990	5990	5990	0
170	20240603	182500	108228460	5990	5990	5990	5990	0
171	20240603	182400	108228460	5990	5990	5990	5990	0
172	20240603	182300	108228460	5990	5990	5990	5990	0
173	20240603	182200	108228460	5990	5990	5990	5990	0
174	20240603	182100	108228460	5990	5990	5990	5990	0
175	20240603	182000	108228460	5990	5990	5990	5990	0
176	20240603	181900	108228460	5990	5990	5990	5990	0
177	20240603	181800	108228460	5990	5990	5990	5990	0
178	20240603	181700	108228460	5990	5990	5990	5990	0
179	20240603	181600	108228460	5990	5990	5990	5990	0
180	20240603	181500	108228460	5990	5990	5990	5990	0
181	20240603	181400	108228460	5990	5990	5990	5990	0
182	20240603	181300	108228460	5990	5990	5990	5990	735
183	20240603	181200	108228460	5990	5990	5990	5990	0
184	20240603	181100	108228460	5990	5990	5990	5990	0
185	20240603	181000	108228460	5990	5990	5990	5990	0
186	20240603	180900	108228460	5990	5990	5990	5990	0
187	20240603	180800	108228460	5990	5990	5990	5990	0
188	20240603	180700	108228460	5990	5990	5990	5990	0
189	20240603	180600	108228460	5990	5990	5990	5990	0
190	20240603	180500	108228460	5990	5990	5990	5990	0
191	20240603	180400	108228460	5990	5990	5990	5990	0
192	20240603	180300	108228460	5990	5990	5990	5990	0
193	20240603	180200	108228460	5990	5990	5990	5990	0
194	20240603	180100	108228460	5990	5990	5990	5990	0
195	20240603	180000	108228460	5990	5990	5990	5990	0
196	20240603	175900	108228460	5990	5990	5990	5990	0
197	20240603	175800	108228460	5990	5990	5990	5990	0
198	20240603	175700	108228460	5990	5990	5990	5990	0
199	20240603	175600	108228460	5990	5990	5990	5990	0
200	20240603	175500	108228460	5990	5990	5990	5990	0
201	20240603	175400	108228460	5990	5990	5990	5990	0
202	20240603	175300	108228460	5990	5990	5990	5990	0
203	20240603	175200	108228460	5990	5990	5990	5990	0
204	20240603	175100	108228460	5990	5990	5990	5990	0
205	20240603	175000	108228460	5990	5990	5990	5990	0
206	20240603	174900	108228460	5990	5990	5990	5990	0
207	20240603	174800	108228460	5990	5990	5990	5990	0
208	20240603	174700	108228460	5990	5990	5990	5990	0
209	20240603	174600	108228460	5990	5990	5990	5990	0
210	20240603	174500	108228460	5990	5990	5990	5990	0
211	20240603	174400	108228460	5990	5990	5990	5990	0
212	20240603	174300	108228460	5990	5990	5990	5990	735
213	20240603	174200	108228460	5990	5990	5990	5990	0
214	20240603	174100	108228460	5990	5990	5990	5990	0
215	20240603	174000	108228460	5990	5990	5990	5990	0
216	20240603	173900	108228460	5990	5990	5990	5990	0
217	20240603	173800	108228460	5990	5990	5990	5990	0
218	20240603	173700	108228460	5990	5990	5990	5990	0
219	20240603	173600	108228460	5990	5990	5990	5990	0
220	20240603	173500	108228460	5990	5990	5990	5990	0
221	20240603	173400	108228460	5990	5990	5990	5990	0
222	20240603	173300	108228460	5990	5990	5990	5990	0
223	20240603	173200	108228460	5990	5990	5990	5990	0
224	20240603	173100	108228460	5990	5990	5990	5990	0
225	20240603	173000	108228460	5990	5990	5990	5990	0
226	20240603	172900	108228460	5990	5990	5990	5990	0
227	20240603	172800	108228460	5990	5990	5990	5990	0
228	20240603	172700	108228460	5990	5990	5990	5990	0
229	20240603	172600	108228460	5990	5990	5990	5990	0
230	20240603	172500	108228460	5990	5990	5990	5990	0
231	20240603	172400	108228460	5990	5990	5990	5990	0
232	20240603	172300	108228460	5990	5990	5990	5990	0
233	20240603	172200	108228460	5990	5990	5990	5990	0
234	20240603	172100	108228460	5990	5990	5990	5990	0
235	20240603	172000	108228460	5990	5990	5990	5990	0
236	20240603	171900	108228460	5990	5990	5990	5990	0
237	20240603	171800	108228460	5990	5990	5990	5990	0
238	20240603	171700	108228460	5990	5990	5990	5990	0
239	20240603	171600	108228460	5990	5990	5990	5990	0
240	20240603	171500	108228460	5990	5990	5990	5990	0
241	20240603	171400	108228460	5990	5990	5990	5990	0
242	20240603	171300	108228460	5990	5990	5990	5990	735
243	20240603	171200	108228460	5990	5990	5990	5990	0
244	20240603	171100	108228460	5990	5990	5990	5990	0
245	20240603	171000	108228460	5990	5990	5990	5990	0
246	20240603	170900	108228460	5990	5990	5990	5990	0
247	20240603	170800	108228460	5990	5990	5990	5990	0
248	20240603	170700	108228460	5990	5990	5990	5990	0
249	20240603	170600	108228460	5990	5990	5990	5990	0
250	20240603	170500	108228460	5990	5990	5990	5990	0
251	20240603	170400	108228460	5990	5990	5990	5990	0
252	20240603	170300	108228460	5990	5990	5990	5990	0
253	20240603	170200	108228460	5990	5990	5990	5990	0
254	20240603	170100	108228460	5990	5990	5990	5990	0
255	20240603	170000	108228460	5990	5990	5990	5990	0
256	20240603	165900	108228460	5990	5990	5990	5990	0
257	20240603	165800	108228460	5990	5990	5990	5990	0
258	20240603	165700	108228460	5990	5990	5990	5990	0
259	20240603	165600	108228460	5990	5990	5990	5990	0
260	20240603	165500	108228460	5990	5990	5990	5990	0
261	20240603	165400	108228460	5990	5990	5990	5990	0
262	20240603	165300	108228460	5990	5990	5990	5990	0
263	20240603	165200	108228460	5990	5990	5990	5990	0
264	20240603	165100	108228460	5990	5990	5990	5990	0
265	20240603	165000	108228460	5990	5990	5990	5990	0
266	20240603	164900	108228460	5990	5990	5990	5990	0
267	20240603	164800	108228460	5990	5990	5990	5990	0
268	20240603	164700	108228460	5990	5990	5990	5990	0
269	20240603	164600	108228460	5990	5990	5990	5990	0
270	20240603	164500	108228460	5990	5990	5990	5990	0
271	20240603	164400	108228460	5990	5990	5990	5990	0
272	20240603	164300	108228460	5990	5990	5990	5990	735
273	20240603	164200	108228460	5990	5990	5990	5990	0
274	20240603	164100	108228460	5990	5990	5990	5990	0
275	20240603	164000	108228460	5990	5990	5990	5990	0
276	20240603	163900	108228460	5990	5990	5990	5990	0
277	20240603	163800	108228460	5990	5990	5990	5990	0
278	20240603	163700	108228460	5990	5990	5990	5990	0
279	20240603	163600	108228460	5990	5990	5990	5990	0
280	20240603	163500	108228460	5990	5990	5990	5990	0
281	20240603	163400	108228460	5990	5990	5990	5990	0
282	20240603	163300	108228460	5990	5990	5990	5990	0
283	20240603	163200	108228460	5990	5990	5990	5990	0
284	20240603	163100	108228460	5990	5990	5990	5990	0
285	20240603	163000	108228460	5990	5990	5990	5990	0
286	20240603	162900	108228460	5990	5990	5990	5990	0
287	20240603	162800	108228460	5990	5990	5990	5990	0
288	20240603	162700	108228460	5990	5990	5990	5990	0
289	20240603	162600	108228460	5990	5990	5990	5990	0
290	20240603	162500	108228460	5990	5990	5990	5990	0
291	20240603	162400	108228460	5990	5990	5990	5990	0
292	20240603	162300	108228460	5990	5990	5990	5990	0
293	20240603	162200	108228460	5990	5990	5990	5990	0
294	20240603	162100	108228460	5990	5990	5990	5990	0
295	20240603	162000	108228460	5990	5990	5990	5990	0
296	20240603	161900	108228460	5990	5990	5990	5990	0
297	20240603	161800	108228460	5990	5990	5990	5990	0
298	20240603	161700	108228460	5990	5990	5990	5990	0
299	20240603	161600	108228460	5990	5990	5990	5990	0
300	20240603	161500	108228460	5990	5990	5990	5990	0
301	20240603	161400	108228460	5990	5990	5990	5990	0
302	20240603	161300	108228460	5990	5990	5990	5990	735
303	20240603	161200	108228460	5990	5990	5990	5990	0
304	20240603	161100	108228460	5990	5990	5990	5990	0
305	20240603	161000	108228460	5990	5990	5990	5990	0
306	20240603	160900	108228460	5990	5990	5990	5990	0
307	20240603	160800	108228460	5990	5990	5990	5990	0
308	20240603	160700	108228460	5990	5990	5990	5990	0
309	20240603	160600	108228460	5990	5990	5990	5990	0
310	20240603	160500	108228460	5990	5990	5990	5990	0
311	20240603	160400	108228460	5990	5990	5990	5990	0
312	20240603	160300	108228460	5990	5990	5990	5990	0
313	20240603	160200	108228460	5990	5990	5990	5990	0
314	20240603	160100	108228460	5990	5990	5990	5990	0
315	20240603	160000	108228460	5990	5990	5990	5990	0
316	20240603	155900	108228460	5990	5990	5990	5990	0
317	20240603	155800	108228460	5990	5990	5990	5990	0
318	20240603	155700	108228460	5990	5990	5990	5990	0
319	20240603	155600	108228460	5990	5990	5990	5990	0
320	20240603	155500	108228460	5990	5990	5990	5990	0
321	20240603	155400	108228460	5990	5990	5990	5990	0
322	20240603	155300	108228460	5990	5990	5990	5990	0
323	20240603	155200	108228460	5990	5990	5990	5990	0
324	20240603	155100	108228460	5990	5990	5990	5990	0
325	20240603	155000	108228460	5990	5990	5990	5990	0
326	20240603	154900	108228460	5990	5990	5990	5990	0
327	20240603	154800	108228460	5990	5990	5990	5990	0
328	20240603	154700	108228460	5990	5990	5990	5990	0
329	20240603	154600	108228460	5990	5990	5990	5990	0
330	20240603	154500	108228460	5990	5990	5990	5990	0
331	20240603	154400	108228460	5990	5990	5990	5990	0
332	20240603	154300	108228460	5990	5990	5990	5990	735
333	20240603	154200	108228460	5990	5990	5990	5990	0
334	20240603	154100	108228460	5990	5990	5990	5990	0
335	20240603	154000	108228460	5990	5990	5990	5990	0
336	20240603	153900	108228460	5990	5990	5990	5990	0
337	20240603	153800	108228460	5990	5990	5990	5990	0
338	20240603	153700	108228460	5990	5990	5990	5990	0
339	20240603	153600	108228460	5990	5990	5990	5990	0
340	20240603	153500	108228460	5990	5990	5990	5990	0
341	20240603	153400	108228460	5990	5990	5990	5990	0
342	20240603	153300	108228460	5990	5990	5990	5990	0
343	20240603	153200	108228460	5990	5990	5990	5990	0
344	20240603	153100	108228460	5990	5990	5990	5990	0
345	20240603	153000	108228460	5990	5990	5990	5990	735
346	20240603	152900	103825810	5990	5990	5990	5990	0
347	20240603	152800	103825810	5990	5990	5990	5990	0
348	20240603	152700	103825810	5990	5990	5990	5990	0
349	20240603	152600	103825810	5990	5990	5990	5990	0
350	20240603	152500	103825810	5990	5990	5990	5990	0
351	20240603	152400	103825810	5990	5990	5990	5990	0
352	20240603	152300	103825810	5990	5990	5990	5990	0
353	20240603	152200	103825810	5990	5990	5990	5990	0
354	20240603	152100	103825810	5990	5990	5990	5990	0
355	20240603	152000	103825810	5990	5990	5990	5990	0
356	20240603	151900	103825810	5990	5950	5990	5950	500
357	20240603	151800	100839860	5950	5950	5950	5950	0
358	20240603	151700	100839860	5950	5950	5950	5950	0
359	20240603	151600	100839860	5950	5950	5950	5950	0
360	20240603	151500	100839860	5950	5950	5950	5910	294
361	20240603	151400	99102160	5920	5920	5920	5920	0
362	20240603	151300	99102160	5920	5920	5920	5920	0
363	20240603	151200	99102160	5920	5920	5920	5920	103
364	20240603	151100	98492400	5920	5930	5930	5920	142
365	20240603	151000	97651640	5920	5920	5920	5920	10
366	20240603	150900	97592440	5930	5930	5930	5930	2
367	20240603	150800	97580580	5920	5920	5920	5920	5
368	20240603	150700	97550980	5950	5950	5950	5950	0
369	20240603	150600	97550980	5950	5950	5950	5950	0
370	20240603	150500	97550980	5950	5950	5950	5950	0
371	20240603	150400	97550980	5950	5950	5950	5950	0
372	20240603	150300	97550980	5950	5950	5950	5950	0
373	20240603	150200	97550980	5950	5950	5950	5950	0
374	20240603	150100	97550980	5950	5950	5950	5950	0
375	20240603	150000	97550980	5950	5950	5950	5950	0
376	20240603	145900	97550980	5950	5950	5950	5950	0
377	20240603	145800	97550980	5950	5950	5950	5950	0
378	20240603	145700	97550980	5950	5950	5950	5950	0
379	20240603	145600	97550980	5950	5950	5950	5950	0
380	20240603	145500	97550980	5950	5950	5950	5950	0
381	20240603	145400	97550980	5950	5950	5950	5950	0
382	20240603	145300	97550980	5950	5950	5950	5950	0
383	20240603	145200	97550980	5950	5950	5950	5950	0
384	20240603	145100	97550980	5950	5920	5950	5920	3
385	20240603	145000	97533160	5920	5920	5920	5920	132
386	20240603	144900	96751720	5950	5950	5950	5950	0
387	20240603	144800	96751720	5950	5950	5950	5950	0
388	20240603	144700	96751720	5950	5940	5950	5910	102
389	20240603	144600	96148320	5950	5950	5950	5950	0
390	20240603	144500	96148320	5950	5950	5950	5950	0
391	20240603	144400	96148320	5950	5950	5950	5950	0
392	20240603	144300	96148320	5950	5950	5950	5950	0
393	20240603	144200	96148320	5950	5950	5950	5950	0
394	20240603	144100	96148320	5950	5950	5950	5950	0
395	20240603	144000	96148320	5950	5950	5950	5950	0
396	20240603	143900	96148320	5950	5950	5950	5950	0
397	20240603	143800	96148320	5950	5950	5950	5950	0
398	20240603	143700	96148320	5950	5950	5950	5950	0
399	20240603	143600	96148320	5950	5950	5950	5950	0
400	20240603	143500	96148320	5950	5950	5950	5950	4
401	20240603	143400	96124520	5950	5950	5950	5950	0
402	20240603	143300	96124520	5950	5950	5950	5950	0
403	20240603	143200	96124520	5950	5950	5950	5950	0
404	20240603	143100	96124520	5950	5950	5950	5950	0
405	20240603	143000	96124520	5950	5950	5950	5950	0
406	20240603	142900	96124520	5950	5950	5950	5950	0
407	20240603	142800	96124520	5950	5950	5950	5950	0
408	20240603	142700	96124520	5950	5950	5950	5950	1
409	20240603	142600	96118570	5950	5950	5950	5950	0
410	20240603	142500	96118570	5950	5950	5950	5950	8
411	20240603	142400	96070970	5950	5950	5950	5950	0
412	20240603	142300	96070970	5950	5950	5950	5950	0
413	20240603	142200	96070970	5950	5950	5950	5950	0
414	20240603	142100	96070970	5950	5950	5950	5950	0
415	20240603	142000	96070970	5950	5950	5950	5950	0
416	20240603	141900	96070970	5950	5950	5950	5950	1
417	20240603	141800	96065020	5910	5910	5910	5910	0
418	20240603	141700	96065020	5910	5910	5910	5910	394
419	20240603	141600	93736480	5950	5950	5950	5950	0
420	20240603	141500	93736480	5950	5950	5950	5950	0
421	20240603	141400	93736480	5950	5950	5950	5950	0
422	20240603	141300	93736480	5950	5950	5950	5950	0
423	20240603	141200	93736480	5950	5950	5950	5950	0
424	20240603	141100	93736480	5950	5950	5950	5950	0
425	20240603	141000	93736480	5950	5950	5950	5950	0
426	20240603	140900	93736480	5950	5950	5950	5950	0
427	20240603	140800	93736480	5950	5950	5950	5950	0
428	20240603	140700	93736480	5950	5950	5950	5950	0
429	20240603	140600	93736480	5950	5950	5950	5950	0
430	20240603	140500	93736480	5950	5950	5950	5950	0
431	20240603	140400	93736480	5950	5950	5950	5950	0
432	20240603	140300	93736480	5950	5940	5950	5940	5
433	20240603	140200	93706740	5950	5900	5950	5900	579
434	20240603	140100	90290590	5900	5930	5930	5900	6822
435	20240603	140000	49960630	5950	5950	5950	5950	0
436	20240603	135900	49960630	5950	5950	5950	5950	0
437	20240603	135800	49960630	5950	5950	5950	5950	0
438	20240603	135700	49960630	5950	5950	5950	5950	0
439	20240603	135600	49960630	5950	5950	5950	5950	0
440	20240603	135500	49960630	5950	5950	5950	5950	0
441	20240603	135400	49960630	5950	5950	5950	5950	0
442	20240603	135300	49960630	5950	5950	5950	5950	0
443	20240603	135200	49960630	5950	5950	5950	5950	0
444	20240603	135100	49960630	5950	5950	5950	5950	0
445	20240603	135000	49960630	5950	5950	5950	5950	0
446	20240603	134900	49960630	5950	5950	5950	5950	1
447	20240603	134800	49954680	5920	5920	5920	5920	0
448	20240603	134700	49954680	5920	5920	5920	5920	0
449	20240603	134600	49954680	5920	5920	5920	5920	0
450	20240603	134500	49954680	5920	5920	5920	5920	0
451	20240603	134400	49954680	5920	5920	5920	5920	0
452	20240603	134300	49954680	5920	5920	5920	5920	0
453	20240603	134200	49954680	5920	5920	5920	5920	0
454	20240603	134100	49954680	5920	5920	5920	5920	0
455	20240603	134000	49954680	5920	5920	5920	5920	0
456	20240603	133900	49954680	5920	5930	5930	5920	4000
457	20240603	133800	26265510	5930	5930	5930	5930	1000
458	20240603	133700	20335510	5930	5930	5930	5930	0
459	20240603	133600	20335510	5930	5930	5930	5930	0
460	20240603	133500	20335510	5930	5930	5930	5930	0
461	20240603	133400	20335510	5930	5930	5930	5930	0
462	20240603	133300	20335510	5930	5930	5930	5930	0
463	20240603	133200	20335510	5930	5930	5930	5930	8
464	20240603	133100	20288070	5930	5930	5930	5930	0
465	20240603	133000	20288070	5930	5930	5930	5930	200
466	20240603	132900	19102070	5950	5950	5950	5950	0
467	20240603	132800	19102070	5950	5950	5950	5950	0
468	20240603	132700	19102070	5950	5950	5950	5950	116
469	20240603	132600	18411870	5950	5950	5950	5950	0
470	20240603	132500	18411870	5950	5950	5950	5950	0
471	20240603	132400	18411870	5950	5950	5950	5950	0
472	20240603	132300	18411870	5950	5950	5950	5950	0
473	20240603	132200	18411870	5950	5950	5950	5950	0
474	20240603	132100	18411870	5950	5950	5950	5950	0
475	20240603	132000	18411870	5950	5950	5950	5950	0
476	20240603	131900	18411870	5950	5950	5950	5950	0
477	20240603	131800	18411870	5950	5950	5950	5950	0
478	20240603	131700	18411870	5950	5950	5950	5950	0
479	20240603	131600	18411870	5950	5950	5950	5950	0
480	20240603	131500	18411870	5950	5950	5950	5950	0
481	20240603	131400	18411870	5950	5950	5950	5950	0
482	20240603	131300	18411870	5950	5950	5950	5950	0
483	20240603	131200	18411870	5950	5950	5950	5950	0
484	20240603	131100	18411870	5950	5950	5950	5950	0
485	20240603	131000	18411870	5950	5950	5950	5950	1
486	20240603	130900	18405920	5960	5960	5960	5960	0
487	20240603	130800	18405920	5960	5960	5960	5960	2
488	20240603	130700	18394000	5960	5960	5960	5960	0
489	20240603	130600	18394000	5960	5960	5960	5960	0
490	20240603	130500	18394000	5960	5960	5960	5960	0
491	20240603	130400	18394000	5960	5960	5960	5960	0
492	20240603	130300	18394000	5960	5960	5960	5960	0
493	20240603	130200	18394000	5960	5960	5960	5960	0
494	20240603	130100	18394000	5960	5960	5960	5960	0
495	20240603	130000	18394000	5960	5960	5960	5960	0
496	20240603	125900	18394000	5960	5960	5960	5960	0
497	20240603	125800	18394000	5960	5960	5960	5960	0
498	20240603	125700	18394000	5960	5960	5960	5960	0
499	20240603	125600	18394000	5960	5960	5960	5960	0
500	20240603	125500	18394000	5960	5960	5960	5960	0
501	20240603	125400	18394000	5960	5960	5960	5960	0
502	20240603	125300	18394000	5960	5960	5960	5960	0
503	20240603	125200	18394000	5960	5960	5960	5960	0
504	20240603	125100	18394000	5960	5960	5960	5960	0
505	20240603	125000	18394000	5960	5960	5960	5960	17
506	20240603	124900	18292680	5960	5960	5960	5960	0
507	20240603	124800	18292680	5960	5960	5960	5960	0
508	20240603	124700	18292680	5960	5960	5960	5960	0
509	20240603	124600	18292680	5960	5960	5960	5960	0
510	20240603	124500	18292680	5960	5960	5960	5960	0
511	20240603	124400	18292680	5960	5960	5960	5960	0
512	20240603	124300	18292680	5960	5960	5960	5960	0
513	20240603	124200	18292680	5960	5960	5960	5960	0
514	20240603	124100	18292680	5960	5960	5960	5960	0
515	20240603	124000	18292680	5960	5960	5960	5960	0
516	20240603	123900	18292680	5960	5960	5960	5960	0
517	20240603	123800	18292680	5960	5960	5960	5960	0
518	20240603	123700	18292680	5960	5960	5960	5960	0
519	20240603	123600	18292680	5960	5960	5960	5960	0
520	20240603	123500	18292680	5960	5960	5960	5960	0
521	20240603	123400	18292680	5960	5960	5960	5960	0
522	20240603	123300	18292680	5960	5960	5960	5960	5
523	20240603	123200	18262880	5960	5960	5960	5960	0
524	20240603	123100	18262880	5960	5960	5960	5960	0
525	20240603	123000	18262880	5960	5960	5960	5960	0
526	20240603	122900	18262880	5960	5960	5960	5960	0
527	20240603	122800	18262880	5960	5960	5960	5960	0
528	20240603	122700	18262880	5960	5960	5960	5960	0
529	20240603	122600	18262880	5960	5960	5960	5960	0
530	20240603	122500	18262880	5960	5960	5960	5960	0
531	20240603	122400	18262880	5960	5960	5960	5960	0
532	20240603	122300	18262880	5960	5960	5960	5960	0
533	20240603	122200	18262880	5960	5960	5960	5960	0
534	20240603	122100	18262880	5960	5960	5960	5960	0
535	20240603	122000	18262880	5960	5960	5960	5960	5
536	20240603	121900	18233080	5970	5970	5970	5970	0
537	20240603	121800	18233080	5970	5970	5970	5970	0
538	20240603	121700	18233080	5970	5970	5970	5970	0
539	20240603	121600	18233080	5970	5970	5970	5970	0
540	20240603	121500	18233080	5970	5970	5970	5970	0
541	20240603	121400	18233080	5970	5970	5970	5970	0
542	20240603	121300	18233080	5970	5970	5970	5970	0
543	20240603	121200	18233080	5970	5970	5970	5970	0
544	20240603	121100	18233080	5970	5970	5970	5970	0
545	20240603	121000	18233080	5970	5970	5970	5970	0
546	20240603	120900	18233080	5970	5970	5970	5970	0
547	20240603	120800	18233080	5970	5970	5970	5970	0
548	20240603	120700	18233080	5970	5970	5970	5970	0
549	20240603	120600	18233080	5970	5970	5970	5970	1
550	20240603	120500	18227110	5970	5970	5970	5970	0
551	20240603	120400	18227110	5970	5970	5970	5970	0
552	20240603	120300	18227110	5970	5970	5970	5970	0
553	20240603	120200	18227110	5970	5970	5970	5970	0
554	20240603	120100	18227110	5970	5970	5970	5970	0
555	20240603	120000	18227110	5970	5970	5970	5970	0
556	20240603	115900	18227110	5970	5970	5970	5970	0
557	20240603	115800	18227110	5970	5970	5970	5970	0
558	20240603	115700	18227110	5970	5970	5970	5970	0
559	20240603	115600	18227110	5970	5970	5970	5970	0
560	20240603	115500	18227110	5970	5970	5970	5970	0
561	20240603	115400	18227110	5970	5970	5970	5970	0
562	20240603	115300	18227110	5970	5970	5970	5970	0
563	20240603	115200	18227110	5970	5970	5970	5970	0
564	20240603	115100	18227110	5970	5970	5970	5970	0
565	20240603	115000	18227110	5970	5970	5970	5970	0
566	20240603	114900	18227110	5970	5970	5970	5970	0
567	20240603	114800	18227110	5970	5970	5970	5970	0
568	20240603	114700	18227110	5970	5970	5970	5970	0
569	20240603	114600	18227110	5970	5970	5970	5970	0
570	20240603	114500	18227110	5970	5970	5970	5970	0
571	20240603	114400	18227110	5970	5970	5970	5970	0
572	20240603	114300	18227110	5970	5970	5970	5970	0
573	20240603	114200	18227110	5970	5970	5970	5970	0
574	20240603	114100	18227110	5970	5970	5970	5970	0
575	20240603	114000	18227110	5970	5970	5970	5970	0
576	20240603	113900	18227110	5970	5970	5970	5970	0
577	20240603	113800	18227110	5970	5970	5970	5970	0
578	20240603	113700	18227110	5970	5970	5970	5970	0
579	20240603	113600	18227110	5970	5970	5970	5970	0
580	20240603	113500	18227110	5970	5970	5970	5970	0
581	20240603	113400	18227110	5970	5970	5970	5970	0
582	20240603	113300	18227110	5970	5970	5970	5970	0
583	20240603	113200	18227110	5970	5970	5970	5970	0
584	20240603	113100	18227110	5970	5970	5970	5970	0
585	20240603	113000	18227110	5970	5970	5970	5970	0
586	20240603	112900	18227110	5970	5970	5970	5970	0
587	20240603	112800	18227110	5970	5970	5970	5970	0
588	20240603	112700	18227110	5970	5970	5970	5970	0
589	20240603	112600	18227110	5970	5970	5970	5970	0
590	20240603	112500	18227110	5970	5970	5970	5970	0
591	20240603	112400	18227110	5970	5970	5970	5970	0
592	20240603	112300	18227110	5970	5970	5970	5970	0
593	20240603	112200	18227110	5970	5970	5970	5970	0
594	20240603	112100	18227110	5970	5970	5970	5970	0
595	20240603	112000	18227110	5970	5970	5970	5970	0
596	20240603	111900	18227110	5970	5970	5970	5970	0
597	20240603	111800	18227110	5970	5970	5970	5970	0
598	20240603	111700	18227110	5970	5970	5970	5970	0
599	20240603	111600	18227110	5970	5970	5970	5970	0
600	20240603	111500	18227110	5970	5970	5970	5970	0
601	20240603	111400	18227110	5970	5970	5970	5970	0
602	20240603	111300	18227110	5970	5970	5970	5970	0
603	20240603	111200	18227110	5970	5970	5970	5970	0
604	20240603	111100	18227110	5970	5970	5970	5970	0
605	20240603	111000	18227110	5970	5970	5970	5970	0
606	20240603	110900	18227110	5970	5970	5970	5970	0
607	20240603	110800	18227110	5970	5970	5970	5970	0
608	20240603	110700	18227110	5970	5970	5970	5970	0
609	20240603	110600	18227110	5970	5970	5970	5970	0
610	20240603	110500	18227110	5970	5970	5970	5970	0
611	20240603	110400	18227110	5970	5970	5970	5970	300
612	20240603	110300	16436110	5970	5970	5970	5970	0
613	20240603	110200	16436110	5970	5970	5970	5970	0
614	20240603	110100	16436110	5970	5970	5970	5970	1
615	20240603	110000	16430140	5930	5930	5930	5930	0
616	20240603	105900	16430140	5930	5930	5930	5930	0
617	20240603	105800	16430140	5930	5930	5930	5930	0
618	20240603	105700	16430140	5930	5930	5930	5930	0
619	20240603	105600	16430140	5930	5930	5930	5930	0
620	20240603	105500	16430140	5930	5930	5930	5930	261
621	20240603	105400	14882410	5970	5970	5970	5970	0
622	20240603	105300	14882410	5970	5970	5970	5970	0
623	20240603	105200	14882410	5970	5970	5970	5970	0
624	20240603	105100	14882410	5970	5970	5970	5970	0
625	20240603	105000	14882410	5970	5970	5970	5970	0
626	20240603	104900	14882410	5970	5970	5970	5970	30
627	20240603	104800	14703310	5970	5970	5970	5970	0
628	20240603	104700	14703310	5970	5970	5970	5970	1
629	20240603	104600	14697340	5930	5930	5930	5930	0
630	20240603	104500	14697340	5930	5930	5930	5930	0
631	20240603	104400	14697340	5930	5930	5930	5930	0
632	20240603	104300	14697340	5930	5930	5930	5930	30
633	20240603	104200	14519440	5930	5930	5930	5930	0
634	20240603	104100	14519440	5930	5930	5930	5930	0
635	20240603	104000	14519440	5930	5930	5930	5930	100
636	20240603	103900	13926440	5920	5920	5920	5920	0
637	20240603	103800	13926440	5920	5920	5920	5920	0
638	20240603	103700	13926440	5920	5920	5920	5920	0
639	20240603	103600	13926440	5920	5940	5940	5920	1050
640	20240603	103500	7699370	5970	5970	5970	5970	0
641	20240603	103400	7699370	5970	5970	5970	5970	0
642	20240603	103300	7699370	5970	5970	5970	5970	0
643	20240603	103200	7699370	5970	5970	5970	5970	0
644	20240603	103100	7699370	5970	5970	5970	5970	0
645	20240603	103000	7699370	5970	5970	5970	5970	0
646	20240603	102900	7699370	5970	5970	5970	5970	0
647	20240603	102800	7699370	5970	5970	5970	5970	0
648	20240603	102700	7699370	5970	5970	5970	5970	1
649	20240603	102600	7693400	5940	5940	5940	5940	74
650	20240603	102500	7253840	5940	5940	5940	5940	0
651	20240603	102400	7253840	5940	5940	5940	5940	0
652	20240603	102300	7253840	5940	5940	5940	5940	0
653	20240603	102200	7253840	5940	5940	5940	5940	0
654	20240603	102100	7253840	5940	5940	5940	5940	2
655	20240603	102000	7241960	5940	5940	5940	5940	1
656	20240603	101900	7236020	5970	5970	5970	5970	0
657	20240603	101800	7236020	5970	5970	5970	5970	0
658	20240603	101700	7236020	5970	5970	5970	5970	0
659	20240603	101600	7236020	5970	5970	5970	5970	0
660	20240603	101500	7236020	5970	5970	5970	5970	2
661	20240603	101400	7224080	5970	5970	5970	5970	0
662	20240603	101300	7224080	5970	5970	5970	5970	1
663	20240603	101200	7218110	5970	5970	5970	5970	0
664	20240603	101100	7218110	5970	5970	5970	5970	0
665	20240603	101000	7218110	5970	5970	5970	5970	0
666	20240603	100900	7218110	5970	5970	5970	5970	0
667	20240603	100800	7218110	5970	5970	5970	5970	0
668	20240603	100700	7218110	5970	5970	5970	5970	0
669	20240603	100600	7218110	5970	5970	5970	5970	0
670	20240603	100500	7218110	5970	5970	5970	5970	0
671	20240603	100400	7218110	5970	5970	5970	5970	0
672	20240603	100300	7218110	5970	5970	5970	5970	0
673	20240603	100200	7218110	5970	5970	5970	5970	0
674	20240603	100100	7218110	5970	5970	5970	5970	0
675	20240603	100000	7218110	5970	5970	5970	5970	0
676	20240603	095900	7218110	5970	5940	5970	5940	11
677	20240603	095800	7152740	5970	5970	5970	5970	0
678	20240603	095700	7152740	5970	5970	5970	5970	0
679	20240603	095600	7152740	5970	5970	5970	5970	0
680	20240603	095500	7152740	5970	5970	5970	5970	0
681	20240603	095400	7152740	5970	5970	5970	5970	10
682	20240603	095300	7093040	5970	5970	5970	5970	1
683	20240603	095200	7087070	5970	5970	5970	5970	1
684	20240603	095100	7081100	5950	5950	5950	5950	0
685	20240603	095000	7081100	5950	5950	5950	5950	0
686	20240603	094900	7081100	5950	5950	5950	5950	0
687	20240603	094800	7081100	5950	5950	5950	5950	0
688	20240603	094700	7081100	5950	5950	5950	5950	0
689	20240603	094600	7081100	5950	5950	5950	5950	0
690	20240603	094500	7081100	5950	5950	5950	5950	0
691	20240603	094400	7081100	5950	5950	5950	5950	10
692	20240603	094300	7021600	5950	5950	5950	5950	1
693	20240603	094200	7015650	5940	5940	5940	5940	0
694	20240603	094100	7015650	5940	5940	5940	5940	0
695	20240603	094000	7015650	5940	5940	5940	5940	0
696	20240603	093900	7015650	5940	5940	5940	5940	1
697	20240603	093800	7009710	5930	5930	5930	5930	0
698	20240603	093700	7009710	5930	5930	5930	5930	0
699	20240603	093600	7009710	5930	5930	5930	5930	0
700	20240603	093500	7009710	5930	5930	5930	5930	0
701	20240603	093400	7009710	5930	5930	5930	5930	0
702	20240603	093300	7009710	5930	5930	5930	5930	0
703	20240603	093200	7009710	5930	5940	5940	5930	104
704	20240603	093100	6392730	5970	5970	5970	5970	0
705	20240603	093000	6392730	5970	5970	5970	5970	0
706	20240603	092900	6392730	5970	5970	5970	5970	1
707	20240603	092800	6386760	5990	5990	5990	5990	0
708	20240603	092700	6386760	5990	5990	5990	5990	0
709	20240603	092600	6386760	5990	5990	5990	5990	0
710	20240603	092500	6386760	5990	5990	5990	5990	0
711	20240603	092400	6386760	5990	5990	5990	5990	0
712	20240603	092300	6386760	5990	5990	5990	5990	0
713	20240603	092200	6386760	5990	5990	5990	5990	0
714	20240603	092100	6386760	5990	5990	5990	5990	0
715	20240603	092000	6386760	5990	5990	5990	5990	0
716	20240603	091900	6386760	5990	5990	5990	5990	0
717	20240603	091800	6386760	5990	5990	5990	5990	0
718	20240603	091700	6386760	5990	5990	5990	5990	0
719	20240603	091600	6386760	5990	5990	5990	5990	0
720	20240603	091500	6386760	5990	5990	5990	5990	0
721	20240603	091400	6386760	5990	5990	5990	5990	1
722	20240603	091300	6380770	5990	5990	5990	5990	16
723	20240603	091200	6284930	5990	5990	5990	5990	0
724	20240603	091100	6284930	5990	5990	5990	5990	0
725	20240603	091000	6284930	5990	5990	5990	5990	0
726	20240603	090900	6284930	5990	5990	5990	5990	1
727	20240603	090800	6278940	5960	5960	5960	5960	0
728	20240603	090700	6278940	5960	5960	5960	5960	0
729	20240603	090600	6278940	5960	5960	5960	5960	16
730	20240603	090500	6183580	5960	5960	5960	5960	1
731	20240603	090400	6177620	5940	5940	5940	5940	0
732	20240603	090300	6177620	5940	5940	5940	5940	1000
733	20240603	090200	237620	5960	5960	5960	5960	1
734	20240603	090100	231660	5940	5940	5940	5940	0
735	20240603	090000	231660	5940	5940	5940	5940	39