KissMeData/318020/min/candle-20240603.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240603	211500	257565090	5660	5660	5660	5660	389
3	20240603	211400	257565090	5660	5660	5660	5660	0
4	20240603	211300	257565090	5660	5660	5660	5660	0
5	20240603	211200	257565090	5660	5660	5660	5660	0
6	20240603	211100	257565090	5660	5660	5660	5660	0
7	20240603	211000	257565090	5660	5660	5660	5660	0
8	20240603	210900	257565090	5660	5660	5660	5660	0
9	20240603	210800	257565090	5660	5660	5660	5660	0
10	20240603	210700	257565090	5660	5660	5660	5660	0
11	20240603	210600	257565090	5660	5660	5660	5660	0
12	20240603	210500	257565090	5660	5660	5660	5660	0
13	20240603	210400	257565090	5660	5660	5660	5660	0
14	20240603	210300	257565090	5660	5660	5660	5660	0
15	20240603	210200	257565090	5660	5660	5660	5660	0
16	20240603	210100	257565090	5660	5660	5660	5660	0
17	20240603	210000	257565090	5660	5660	5660	5660	0
18	20240603	205900	257565090	5660	5660	5660	5660	0
19	20240603	205800	257565090	5660	5660	5660	5660	0
20	20240603	205700	257565090	5660	5660	5660	5660	0
21	20240603	205600	257565090	5660	5660	5660	5660	0
22	20240603	205500	257565090	5660	5660	5660	5660	0
23	20240603	205400	257565090	5660	5660	5660	5660	0
24	20240603	205300	257565090	5660	5660	5660	5660	0
25	20240603	205200	257565090	5660	5660	5660	5660	0
26	20240603	205100	257565090	5660	5660	5660	5660	0
27	20240603	205000	257565090	5660	5660	5660	5660	0
28	20240603	204900	257565090	5660	5660	5660	5660	0
29	20240603	204800	257565090	5660	5660	5660	5660	0
30	20240603	204700	257565090	5660	5660	5660	5660	0
31	20240603	204600	257565090	5660	5660	5660	5660	0
32	20240603	204500	257565090	5660	5660	5660	5660	389
33	20240603	204400	257565090	5660	5660	5660	5660	0
34	20240603	204300	257565090	5660	5660	5660	5660	0
35	20240603	204200	257565090	5660	5660	5660	5660	0
36	20240603	204100	257565090	5660	5660	5660	5660	0
37	20240603	204000	257565090	5660	5660	5660	5660	0
38	20240603	203900	257565090	5660	5660	5660	5660	0
39	20240603	203800	257565090	5660	5660	5660	5660	0
40	20240603	203700	257565090	5660	5660	5660	5660	0
41	20240603	203600	257565090	5660	5660	5660	5660	0
42	20240603	203500	257565090	5660	5660	5660	5660	0
43	20240603	203400	257565090	5660	5660	5660	5660	0
44	20240603	203300	257565090	5660	5660	5660	5660	0
45	20240603	203200	257565090	5660	5660	5660	5660	0
46	20240603	203100	257565090	5660	5660	5660	5660	0
47	20240603	203000	257565090	5660	5660	5660	5660	0
48	20240603	202900	257565090	5660	5660	5660	5660	0
49	20240603	202800	257565090	5660	5660	5660	5660	0
50	20240603	202700	257565090	5660	5660	5660	5660	0
51	20240603	202600	257565090	5660	5660	5660	5660	0
52	20240603	202500	257565090	5660	5660	5660	5660	0
53	20240603	202400	257565090	5660	5660	5660	5660	0
54	20240603	202300	257565090	5660	5660	5660	5660	0
55	20240603	202200	257565090	5660	5660	5660	5660	0
56	20240603	202100	257565090	5660	5660	5660	5660	0
57	20240603	202000	257565090	5660	5660	5660	5660	0
58	20240603	201900	257565090	5660	5660	5660	5660	0
59	20240603	201800	257565090	5660	5660	5660	5660	0
60	20240603	201700	257565090	5660	5660	5660	5660	0
61	20240603	201600	257565090	5660	5660	5660	5660	0
62	20240603	201500	257565090	5660	5660	5660	5660	389
63	20240603	201400	257565090	5660	5660	5660	5660	0
64	20240603	201300	257565090	5660	5660	5660	5660	0
65	20240603	201200	257565090	5660	5660	5660	5660	0
66	20240603	201100	257565090	5660	5660	5660	5660	0
67	20240603	201000	257565090	5660	5660	5660	5660	0
68	20240603	200900	257565090	5660	5660	5660	5660	0
69	20240603	200800	257565090	5660	5660	5660	5660	0
70	20240603	200700	257565090	5660	5660	5660	5660	0
71	20240603	200600	257565090	5660	5660	5660	5660	0
72	20240603	200500	257565090	5660	5660	5660	5660	0
73	20240603	200400	257565090	5660	5660	5660	5660	0
74	20240603	200300	257565090	5660	5660	5660	5660	0
75	20240603	200200	257565090	5660	5660	5660	5660	0
76	20240603	200100	257565090	5660	5660	5660	5660	0
77	20240603	200000	257565090	5660	5660	5660	5660	0
78	20240603	195900	257565090	5660	5660	5660	5660	0
79	20240603	195800	257565090	5660	5660	5660	5660	0
80	20240603	195700	257565090	5660	5660	5660	5660	0
81	20240603	195600	257565090	5660	5660	5660	5660	0
82	20240603	195500	257565090	5660	5660	5660	5660	0
83	20240603	195400	257565090	5660	5660	5660	5660	0
84	20240603	195300	257565090	5660	5660	5660	5660	0
85	20240603	195200	257565090	5660	5660	5660	5660	0
86	20240603	195100	257565090	5660	5660	5660	5660	0
87	20240603	195000	257565090	5660	5660	5660	5660	0
88	20240603	194900	257565090	5660	5660	5660	5660	0
89	20240603	194800	257565090	5660	5660	5660	5660	0
90	20240603	194700	257565090	5660	5660	5660	5660	0
91	20240603	194600	257565090	5660	5660	5660	5660	0
92	20240603	194500	257565090	5660	5660	5660	5660	389
93	20240603	194400	257565090	5660	5660	5660	5660	0
94	20240603	194300	257565090	5660	5660	5660	5660	0
95	20240603	194200	257565090	5660	5660	5660	5660	0
96	20240603	194100	257565090	5660	5660	5660	5660	0
97	20240603	194000	257565090	5660	5660	5660	5660	0
98	20240603	193900	257565090	5660	5660	5660	5660	0
99	20240603	193800	257565090	5660	5660	5660	5660	0
100	20240603	193700	257565090	5660	5660	5660	5660	0
101	20240603	193600	257565090	5660	5660	5660	5660	0
102	20240603	193500	257565090	5660	5660	5660	5660	0
103	20240603	193400	257565090	5660	5660	5660	5660	0
104	20240603	193300	257565090	5660	5660	5660	5660	0
105	20240603	193200	257565090	5660	5660	5660	5660	0
106	20240603	193100	257565090	5660	5660	5660	5660	0
107	20240603	193000	257565090	5660	5660	5660	5660	0
108	20240603	192900	257565090	5660	5660	5660	5660	0
109	20240603	192800	257565090	5660	5660	5660	5660	0
110	20240603	192700	257565090	5660	5660	5660	5660	0
111	20240603	192600	257565090	5660	5660	5660	5660	0
112	20240603	192500	257565090	5660	5660	5660	5660	0
113	20240603	192400	257565090	5660	5660	5660	5660	0
114	20240603	192300	257565090	5660	5660	5660	5660	0
115	20240603	192200	257565090	5660	5660	5660	5660	0
116	20240603	192100	257565090	5660	5660	5660	5660	0
117	20240603	192000	257565090	5660	5660	5660	5660	0
118	20240603	191900	257565090	5660	5660	5660	5660	0
119	20240603	191800	257565090	5660	5660	5660	5660	0
120	20240603	191700	257565090	5660	5660	5660	5660	0
121	20240603	191600	257565090	5660	5660	5660	5660	0
122	20240603	191500	257565090	5660	5660	5660	5660	389
123	20240603	191400	257565090	5660	5660	5660	5660	0
124	20240603	191300	257565090	5660	5660	5660	5660	0
125	20240603	191200	257565090	5660	5660	5660	5660	0
126	20240603	191100	257565090	5660	5660	5660	5660	0
127	20240603	191000	257565090	5660	5660	5660	5660	0
128	20240603	190900	257565090	5660	5660	5660	5660	0
129	20240603	190800	257565090	5660	5660	5660	5660	0
130	20240603	190700	257565090	5660	5660	5660	5660	0
131	20240603	190600	257565090	5660	5660	5660	5660	0
132	20240603	190500	257565090	5660	5660	5660	5660	0
133	20240603	190400	257565090	5660	5660	5660	5660	0
134	20240603	190300	257565090	5660	5660	5660	5660	0
135	20240603	190200	257565090	5660	5660	5660	5660	0
136	20240603	190100	257565090	5660	5660	5660	5660	0
137	20240603	190000	257565090	5660	5660	5660	5660	0
138	20240603	185900	257565090	5660	5660	5660	5660	0
139	20240603	185800	257565090	5660	5660	5660	5660	0
140	20240603	185700	257565090	5660	5660	5660	5660	0
141	20240603	185600	257565090	5660	5660	5660	5660	0
142	20240603	185500	257565090	5660	5660	5660	5660	0
143	20240603	185400	257565090	5660	5660	5660	5660	0
144	20240603	185300	257565090	5660	5660	5660	5660	0
145	20240603	185200	257565090	5660	5660	5660	5660	0
146	20240603	185100	257565090	5660	5660	5660	5660	0
147	20240603	185000	257565090	5660	5660	5660	5660	0
148	20240603	184900	257565090	5660	5660	5660	5660	0
149	20240603	184800	257565090	5660	5660	5660	5660	0
150	20240603	184700	257565090	5660	5660	5660	5660	0
151	20240603	184600	257565090	5660	5660	5660	5660	0
152	20240603	184500	257565090	5660	5660	5660	5660	389
153	20240603	184400	257565090	5660	5660	5660	5660	0
154	20240603	184300	257565090	5660	5660	5660	5660	0
155	20240603	184200	257565090	5660	5660	5660	5660	0
156	20240603	184100	257565090	5660	5660	5660	5660	0
157	20240603	184000	257565090	5660	5660	5660	5660	0
158	20240603	183900	257565090	5660	5660	5660	5660	0
159	20240603	183800	257565090	5660	5660	5660	5660	0
160	20240603	183700	257565090	5660	5660	5660	5660	0
161	20240603	183600	257565090	5660	5660	5660	5660	0
162	20240603	183500	257565090	5660	5660	5660	5660	0
163	20240603	183400	257565090	5660	5660	5660	5660	0
164	20240603	183300	257565090	5660	5660	5660	5660	0
165	20240603	183200	257565090	5660	5660	5660	5660	0
166	20240603	183100	257565090	5660	5660	5660	5660	0
167	20240603	183000	257565090	5660	5660	5660	5660	0
168	20240603	182900	257565090	5660	5660	5660	5660	0
169	20240603	182800	257565090	5660	5660	5660	5660	0
170	20240603	182700	257565090	5660	5660	5660	5660	0
171	20240603	182600	257565090	5660	5660	5660	5660	0
172	20240603	182500	257565090	5660	5660	5660	5660	0
173	20240603	182400	257565090	5660	5660	5660	5660	0
174	20240603	182300	257565090	5660	5660	5660	5660	0
175	20240603	182200	257565090	5660	5660	5660	5660	0
176	20240603	182100	257565090	5660	5660	5660	5660	0
177	20240603	182000	257565090	5660	5660	5660	5660	0
178	20240603	181900	257565090	5660	5660	5660	5660	0
179	20240603	181800	257565090	5660	5660	5660	5660	0
180	20240603	181700	257565090	5660	5660	5660	5660	0
181	20240603	181600	257565090	5660	5660	5660	5660	0
182	20240603	181500	257565090	5660	5660	5660	5660	389
183	20240603	181400	257565090	5660	5660	5660	5660	0
184	20240603	181300	257565090	5660	5660	5660	5660	0
185	20240603	181200	257565090	5660	5660	5660	5660	0
186	20240603	181100	257565090	5660	5660	5660	5660	0
187	20240603	181000	257565090	5660	5660	5660	5660	0
188	20240603	180900	257565090	5660	5660	5660	5660	0
189	20240603	180800	257565090	5660	5660	5660	5660	0
190	20240603	180700	257565090	5660	5660	5660	5660	0
191	20240603	180600	257565090	5660	5660	5660	5660	0
192	20240603	180500	257565090	5660	5660	5660	5660	0
193	20240603	180400	257565090	5660	5660	5660	5660	0
194	20240603	180300	257565090	5660	5660	5660	5660	0
195	20240603	180200	257565090	5660	5660	5660	5660	0
196	20240603	180100	257565090	5660	5660	5660	5660	0
197	20240603	180000	257565090	5660	5660	5660	5660	0
198	20240603	175900	257565090	5660	5660	5660	5660	0
199	20240603	175800	257565090	5660	5660	5660	5660	0
200	20240603	175700	257565090	5660	5660	5660	5660	0
201	20240603	175600	257565090	5660	5660	5660	5660	0
202	20240603	175500	257565090	5660	5660	5660	5660	0
203	20240603	175400	257565090	5660	5660	5660	5660	0
204	20240603	175300	257565090	5660	5660	5660	5660	0
205	20240603	175200	257565090	5660	5660	5660	5660	0
206	20240603	175100	257565090	5660	5660	5660	5660	0
207	20240603	175000	257565090	5660	5660	5660	5660	0
208	20240603	174900	257565090	5660	5660	5660	5660	0
209	20240603	174800	257565090	5660	5660	5660	5660	0
210	20240603	174700	257565090	5660	5660	5660	5660	0
211	20240603	174600	257565090	5660	5660	5660	5660	0
212	20240603	174500	257565090	5660	5660	5660	5660	389
213	20240603	174400	257565090	5660	5660	5660	5660	0
214	20240603	174300	257565090	5660	5660	5660	5660	0
215	20240603	174200	257565090	5660	5660	5660	5660	0
216	20240603	174100	257565090	5660	5660	5660	5660	0
217	20240603	174000	257565090	5660	5660	5660	5660	0
218	20240603	173900	257565090	5660	5660	5660	5660	0
219	20240603	173800	257565090	5660	5660	5660	5660	0
220	20240603	173700	257565090	5660	5660	5660	5660	0
221	20240603	173600	257565090	5660	5660	5660	5660	0
222	20240603	173500	257565090	5660	5660	5660	5660	0
223	20240603	173400	257565090	5660	5660	5660	5660	0
224	20240603	173300	257565090	5660	5660	5660	5660	0
225	20240603	173200	257565090	5660	5660	5660	5660	0
226	20240603	173100	257565090	5660	5660	5660	5660	0
227	20240603	173000	257565090	5660	5660	5660	5660	0
228	20240603	172900	257565090	5660	5660	5660	5660	0
229	20240603	172800	257565090	5660	5660	5660	5660	0
230	20240603	172700	257565090	5660	5660	5660	5660	0
231	20240603	172600	257565090	5660	5660	5660	5660	0
232	20240603	172500	257565090	5660	5660	5660	5660	0
233	20240603	172400	257565090	5660	5660	5660	5660	0
234	20240603	172300	257565090	5660	5660	5660	5660	0
235	20240603	172200	257565090	5660	5660	5660	5660	0
236	20240603	172100	257565090	5660	5660	5660	5660	0
237	20240603	172000	257565090	5660	5660	5660	5660	0
238	20240603	171900	257565090	5660	5660	5660	5660	0
239	20240603	171800	257565090	5660	5660	5660	5660	0
240	20240603	171700	257565090	5660	5660	5660	5660	0
241	20240603	171600	257565090	5660	5660	5660	5660	0
242	20240603	171500	257565090	5660	5660	5660	5660	389
243	20240603	171400	257565090	5660	5660	5660	5660	0
244	20240603	171300	257565090	5660	5660	5660	5660	0
245	20240603	171200	257565090	5660	5660	5660	5660	0
246	20240603	171100	257565090	5660	5660	5660	5660	0
247	20240603	171000	257565090	5660	5660	5660	5660	0
248	20240603	170900	257565090	5660	5660	5660	5660	0
249	20240603	170800	257565090	5660	5660	5660	5660	0
250	20240603	170700	257565090	5660	5660	5660	5660	0
251	20240603	170600	257565090	5660	5660	5660	5660	0
252	20240603	170500	257565090	5660	5660	5660	5660	0
253	20240603	170400	257565090	5660	5660	5660	5660	0
254	20240603	170300	257565090	5660	5660	5660	5660	0
255	20240603	170200	257565090	5660	5660	5660	5660	0
256	20240603	170100	257565090	5660	5660	5660	5660	0
257	20240603	170000	257565090	5660	5660	5660	5660	0
258	20240603	165900	257565090	5660	5660	5660	5660	0
259	20240603	165800	257565090	5660	5660	5660	5660	0
260	20240603	165700	257565090	5660	5660	5660	5660	0
261	20240603	165600	257565090	5660	5660	5660	5660	0
262	20240603	165500	257565090	5660	5660	5660	5660	0
263	20240603	165400	257565090	5660	5660	5660	5660	0
264	20240603	165300	257565090	5660	5660	5660	5660	0
265	20240603	165200	257565090	5660	5660	5660	5660	0
266	20240603	165100	257565090	5660	5660	5660	5660	0
267	20240603	165000	257565090	5660	5660	5660	5660	0
268	20240603	164900	257565090	5660	5660	5660	5660	0
269	20240603	164800	257565090	5660	5660	5660	5660	0
270	20240603	164700	257565090	5660	5660	5660	5660	0
271	20240603	164600	257565090	5660	5660	5660	5660	0
272	20240603	164500	257565090	5660	5660	5660	5660	389
273	20240603	164400	257565090	5660	5660	5660	5660	0
274	20240603	164300	257565090	5660	5660	5660	5660	0
275	20240603	164200	257565090	5660	5660	5660	5660	0
276	20240603	164100	257565090	5660	5660	5660	5660	0
277	20240603	164000	257565090	5660	5660	5660	5660	0
278	20240603	163900	257565090	5660	5660	5660	5660	0
279	20240603	163800	257565090	5660	5660	5660	5660	0
280	20240603	163700	257565090	5660	5660	5660	5660	0
281	20240603	163600	257565090	5660	5660	5660	5660	0
282	20240603	163500	257565090	5660	5660	5660	5660	0
283	20240603	163400	257565090	5660	5660	5660	5660	0
284	20240603	163300	257565090	5660	5660	5660	5660	0
285	20240603	163200	257565090	5660	5660	5660	5660	0
286	20240603	163100	257565090	5660	5660	5660	5660	0
287	20240603	163000	257565090	5660	5660	5660	5660	0
288	20240603	162900	257565090	5660	5660	5660	5660	0
289	20240603	162800	257565090	5660	5660	5660	5660	0
290	20240603	162700	257565090	5660	5660	5660	5660	0
291	20240603	162600	257565090	5660	5660	5660	5660	0
292	20240603	162500	257565090	5660	5660	5660	5660	0
293	20240603	162400	257565090	5660	5660	5660	5660	0
294	20240603	162300	257565090	5660	5660	5660	5660	0
295	20240603	162200	257565090	5660	5660	5660	5660	0
296	20240603	162100	257565090	5660	5660	5660	5660	0
297	20240603	162000	257565090	5660	5660	5660	5660	0
298	20240603	161900	257565090	5660	5660	5660	5660	0
299	20240603	161800	257565090	5660	5660	5660	5660	0
300	20240603	161700	257565090	5660	5660	5660	5660	0
301	20240603	161600	257565090	5660	5660	5660	5660	0
302	20240603	161500	257565090	5660	5660	5660	5660	389
303	20240603	161400	257565090	5660	5660	5660	5660	0
304	20240603	161300	257565090	5660	5660	5660	5660	0
305	20240603	161200	257565090	5660	5660	5660	5660	0
306	20240603	161100	257565090	5660	5660	5660	5660	0
307	20240603	161000	257565090	5660	5660	5660	5660	0
308	20240603	160900	257565090	5660	5660	5660	5660	0
309	20240603	160800	257565090	5660	5660	5660	5660	0
310	20240603	160700	257565090	5660	5660	5660	5660	0
311	20240603	160600	257565090	5660	5660	5660	5660	0
312	20240603	160500	257565090	5660	5660	5660	5660	0
313	20240603	160400	257565090	5660	5660	5660	5660	0
314	20240603	160300	257565090	5660	5660	5660	5660	0
315	20240603	160200	257565090	5660	5660	5660	5660	0
316	20240603	160100	257565090	5660	5660	5660	5660	0
317	20240603	160000	257565090	5660	5660	5660	5660	0
318	20240603	155900	257565090	5660	5660	5660	5660	0
319	20240603	155800	257565090	5660	5660	5660	5660	0
320	20240603	155700	257565090	5660	5660	5660	5660	0
321	20240603	155600	257565090	5660	5660	5660	5660	0
322	20240603	155500	257565090	5660	5660	5660	5660	0
323	20240603	155400	257565090	5660	5660	5660	5660	0
324	20240603	155300	257565090	5660	5660	5660	5660	0
325	20240603	155200	257565090	5660	5660	5660	5660	0
326	20240603	155100	257565090	5660	5660	5660	5660	0
327	20240603	155000	257565090	5660	5660	5660	5660	0
328	20240603	154900	257565090	5660	5660	5660	5660	0
329	20240603	154800	257565090	5660	5660	5660	5660	0
330	20240603	154700	257565090	5660	5660	5660	5660	0
331	20240603	154600	257565090	5660	5660	5660	5660	0
332	20240603	154500	257565090	5660	5660	5660	5660	389
333	20240603	154400	257565090	5660	5660	5660	5660	0
334	20240603	154300	257565090	5660	5660	5660	5660	0
335	20240603	154200	257565090	5660	5660	5660	5660	0
336	20240603	154100	257565090	5660	5660	5660	5660	0
337	20240603	154000	257565090	5660	5660	5660	5660	0
338	20240603	153900	257565090	5660	5660	5660	5660	0
339	20240603	153800	257565090	5660	5660	5660	5660	0
340	20240603	153700	257565090	5660	5660	5660	5660	0
341	20240603	153600	257565090	5660	5660	5660	5660	0
342	20240603	153500	257565090	5660	5660	5660	5660	0
343	20240603	153400	257565090	5660	5660	5660	5660	0
344	20240603	153300	257565090	5660	5660	5660	5660	0
345	20240603	153200	257565090	5660	5660	5660	5660	0
346	20240603	153100	257565090	5660	5660	5660	5660	0
347	20240603	153000	257565090	5660	5660	5660	5660	389
348	20240603	152900	255363350	5660	5660	5660	5660	0
349	20240603	152800	255363350	5660	5660	5660	5660	0
350	20240603	152700	255363350	5660	5660	5660	5660	0
351	20240603	152600	255363350	5660	5660	5660	5660	0
352	20240603	152500	255363350	5660	5660	5660	5660	0
353	20240603	152400	255363350	5660	5660	5660	5660	0
354	20240603	152300	255363350	5660	5660	5660	5660	0
355	20240603	152200	255363350	5660	5660	5660	5660	0
356	20240603	152100	255363350	5660	5660	5660	5660	0
357	20240603	152000	255363350	5660	5660	5660	5660	0
358	20240603	151900	255363350	5660	5650	5660	5640	202
359	20240603	151800	254221440	5650	5650	5650	5650	1
360	20240603	151700	254215790	5660	5650	5660	5640	2146
361	20240603	151600	242092680	5660	5660	5660	5660	0
362	20240603	151500	242092680	5660	5660	5660	5660	45
363	20240603	151400	241837980	5660	5650	5660	5650	6
364	20240603	151300	241804070	5660	5650	5660	5650	80
365	20240603	151200	241351970	5650	5670	5670	5650	967
366	20240603	151100	235885850	5680	5680	5680	5680	0
367	20240603	151000	235885850	5680	5680	5680	5680	0
368	20240603	150900	235885850	5680	5680	5680	5680	0
369	20240603	150800	235885850	5680	5680	5680	5680	3
370	20240603	150700	235868810	5680	5670	5680	5650	277
371	20240603	150600	234303040	5690	5690	5690	5690	20
372	20240603	150500	234189240	5690	5670	5690	5670	158
373	20240603	150400	233293240	5710	5700	5710	5700	200
374	20240603	150300	232152480	5710	5710	5710	5710	0
375	20240603	150200	232152480	5710	5680	5710	5680	1884
376	20240603	150100	221450770	5680	5640	5700	5640	1521
377	20240603	150000	212817920	5630	5620	5630	5620	412
378	20240603	145900	210501080	5610	5570	5610	5540	1914
379	20240603	145800	199795400	5590	5580	5590	5570	459
380	20240603	145700	197234950	5580	5590	5590	5580	23
381	20240603	145600	197106580	5590	5590	5590	5590	242
382	20240603	145500	195753800	5590	5590	5590	5590	4
383	20240603	145400	195731440	5590	5590	5590	5590	0
384	20240603	145300	195731440	5590	5580	5590	5580	5
385	20240603	145200	195703530	5580	5580	5580	5580	70
386	20240603	145100	195312930	5590	5580	5590	5580	21
387	20240603	145000	195195740	5590	5580	5590	5550	1322
388	20240603	144900	187856100	5560	5560	5560	5560	84
389	20240603	144800	187389060	5580	5550	5580	5550	2017
390	20240603	144700	176174420	5550	5550	5550	5550	15
391	20240603	144600	176091170	5550	5550	5550	5550	1
392	20240603	144500	176085620	5550	5550	5550	5550	1
393	20240603	144400	176080070	5550	5540	5550	5540	1062
394	20240603	144300	170187400	5540	5540	5540	5540	0
395	20240603	144200	170187400	5540	5540	5540	5540	0
396	20240603	144100	170187400	5540	5540	5540	5540	0
397	20240603	144000	170187400	5540	5540	5540	5540	0
398	20240603	143900	170187400	5540	5540	5540	5540	0
399	20240603	143800	170187400	5540	5540	5540	5540	236
400	20240603	143700	168879960	5540	5540	5540	5540	118
401	20240603	143600	168226240	5540	5530	5540	5530	37
402	20240603	143500	168021620	5540	5540	5540	5540	0
403	20240603	143400	168021620	5540	5540	5540	5540	0
404	20240603	143300	168021620	5540	5540	5540	5540	0
405	20240603	143200	168021620	5540	5540	5540	5540	0
406	20240603	143100	168021620	5540	5540	5540	5540	0
407	20240603	143000	168021620	5540	5540	5540	5540	0
408	20240603	142900	168021620	5540	5530	5540	5510	1971
409	20240603	142800	157158780	5530	5530	5530	5530	0
410	20240603	142700	157158780	5530	5530	5530	5530	1
411	20240603	142600	157153250	5530	5530	5530	5530	0
412	20240603	142500	157153250	5530	5530	5530	5530	0
413	20240603	142400	157153250	5530	5530	5530	5530	45
414	20240603	142300	156904400	5530	5530	5530	5530	0
415	20240603	142200	156904400	5530	5530	5530	5530	0
416	20240603	142100	156904400	5530	5530	5530	5530	0
417	20240603	142000	156904400	5530	5530	5530	5530	0
418	20240603	141900	156904400	5530	5530	5530	5530	0
419	20240603	141800	156904400	5530	5530	5530	5530	2
420	20240603	141700	156893340	5530	5530	5530	5530	0
421	20240603	141600	156893340	5530	5530	5530	5530	0
422	20240603	141500	156893340	5530	5530	5530	5530	0
423	20240603	141400	156893340	5530	5540	5540	5530	193
424	20240603	141300	155824890	5540	5540	5540	5540	440
425	20240603	141200	153387290	5540	5540	5540	5540	55
426	20240603	141100	153082590	5530	5530	5530	5530	0
427	20240603	141000	153082590	5530	5530	5530	5530	395
428	20240603	140900	150898240	5530	5530	5530	5530	0
429	20240603	140800	150898240	5530	5530	5530	5530	1
430	20240603	140700	150892710	5530	5530	5530	5530	14
431	20240603	140600	150815290	5510	5510	5510	5510	0
432	20240603	140500	150815290	5510	5510	5510	5510	0
433	20240603	140400	150815290	5510	5510	5510	5510	0
434	20240603	140300	150815290	5510	5510	5510	5510	0
435	20240603	140200	150815290	5510	5510	5510	5510	1
436	20240603	140100	150809780	5500	5510	5510	5500	500
437	20240603	140000	148059770	5500	5510	5510	5500	400
438	20240603	135900	145859760	5500	5500	5500	5500	0
439	20240603	135800	145859760	5500	5500	5500	5500	4
440	20240603	135700	145837760	5550	5550	5550	5550	0
441	20240603	135600	145837760	5550	5550	5550	5550	4
442	20240603	135500	145815560	5500	5500	5500	5500	0
443	20240603	135400	145815560	5500	5540	5540	5500	549
444	20240603	135300	142784930	5550	5550	5550	5550	20
445	20240603	135200	142673930	5550	5550	5550	5550	0
446	20240603	135100	142673930	5550	5550	5550	5550	0
447	20240603	135000	142673930	5550	5550	5550	5550	0
448	20240603	134900	142673930	5550	5550	5550	5550	0
449	20240603	134800	142673930	5550	5550	5550	5550	0
450	20240603	134700	142673930	5550	5550	5550	5550	0
451	20240603	134600	142673930	5550	5550	5550	5550	0
452	20240603	134500	142673930	5550	5550	5550	5550	0
453	20240603	134400	142673930	5550	5550	5550	5550	2
454	20240603	134300	142662830	5560	5560	5560	5560	0
455	20240603	134200	142662830	5560	5560	5560	5560	56
456	20240603	134100	142351470	5560	5560	5560	5560	0
457	20240603	134000	142351470	5560	5560	5560	5560	0
458	20240603	133900	142351470	5560	5560	5560	5560	0
459	20240603	133800	142351470	5560	5560	5560	5560	1
460	20240603	133700	142345910	5560	5560	5560	5560	0
461	20240603	133600	142345910	5560	5560	5560	5560	100
462	20240603	133500	141789910	5560	5560	5560	5560	0
463	20240603	133400	141789910	5560	5560	5560	5560	50
464	20240603	133300	141511910	5560	5560	5560	5560	0
465	20240603	133200	141511910	5560	5560	5560	5560	0
466	20240603	133100	141511910	5560	5560	5560	5560	0
467	20240603	133000	141511910	5560	5560	5560	5560	0
468	20240603	132900	141511910	5560	5560	5560	5560	0
469	20240603	132800	141511910	5560	5560	5560	5560	0
470	20240603	132700	141511910	5560	5560	5560	5560	0
471	20240603	132600	141511910	5560	5560	5560	5560	0
472	20240603	132500	141511910	5560	5560	5560	5560	1
473	20240603	132400	141506350	5530	5530	5530	5530	136
474	20240603	132300	140754270	5540	5540	5540	5540	0
475	20240603	132200	140754270	5540	5540	5540	5540	164
476	20240603	132100	139845710	5560	5540	5560	5540	219
477	20240603	132000	138632070	5550	5560	5560	5550	52
478	20240603	131900	138343270	5560	5560	5560	5560	0
479	20240603	131800	138343270	5560	5560	5560	5560	0
480	20240603	131700	138343270	5560	5550	5560	5550	3
481	20240603	131600	138326610	5560	5560	5560	5560	0
482	20240603	131500	138326610	5560	5560	5560	5560	0
483	20240603	131400	138326610	5560	5550	5560	5550	201
484	20240603	131300	137211050	5570	5570	5570	5570	0
485	20240603	131200	137211050	5570	5570	5570	5570	0
486	20240603	131100	137211050	5570	5570	5570	5570	0
487	20240603	131000	137211050	5570	5570	5570	5570	2
488	20240603	130900	137199910	5570	5570	5570	5570	0
489	20240603	130800	137199910	5570	5560	5570	5560	89
490	20240603	130700	136704580	5560	5560	5560	5560	16
491	20240603	130600	136615620	5560	5560	5560	5560	314
492	20240603	130500	134869780	5560	5560	5560	5560	0
493	20240603	130400	134869780	5560	5560	5560	5560	15
494	20240603	130300	134786380	5560	5570	5570	5560	66
495	20240603	130200	134419410	5560	5560	5560	5560	1018
496	20240603	130100	128759330	5560	5560	5560	5560	0
497	20240603	130000	128759330	5560	5560	5560	5560	0
498	20240603	125900	128759330	5560	5560	5560	5560	0
499	20240603	125800	128759330	5560	5560	5560	5560	0
500	20240603	125700	128759330	5560	5560	5560	5560	0
501	20240603	125600	128759330	5560	5560	5560	5560	1
502	20240603	125500	128753770	5540	5540	5540	5540	1
503	20240603	125400	128748230	5560	5560	5560	5560	1
504	20240603	125300	128742670	5560	5560	5560	5560	0
505	20240603	125200	128742670	5560	5560	5560	5560	20
506	20240603	125100	128631470	5560	5560	5560	5560	0
507	20240603	125000	128631470	5560	5560	5560	5560	0
508	20240603	124900	128631470	5560	5540	5560	5540	71
509	20240603	124800	128238110	5560	5560	5560	5560	0
510	20240603	124700	128238110	5560	5560	5560	5560	0
511	20240603	124600	128238110	5560	5560	5560	5560	50
512	20240603	124500	127960110	5560	5560	5560	5560	0
513	20240603	124400	127960110	5560	5560	5560	5560	20
514	20240603	124300	127848910	5560	5560	5560	5560	0
515	20240603	124200	127848910	5560	5560	5560	5560	0
516	20240603	124100	127848910	5560	5550	5560	5550	3
517	20240603	124000	127832250	5560	5560	5560	5560	0
518	20240603	123900	127832250	5560	5560	5560	5560	0
519	20240603	123800	127832250	5560	5560	5560	5560	0
520	20240603	123700	127832250	5560	5560	5560	5560	0
521	20240603	123600	127832250	5560	5560	5560	5560	0
522	20240603	123500	127832250	5560	5560	5560	5560	0
523	20240603	123400	127832250	5560	5540	5560	5530	14
524	20240603	123300	127754790	5560	5560	5560	5560	0
525	20240603	123200	127754790	5560	5560	5560	5560	0
526	20240603	123100	127754790	5560	5560	5560	5560	0
527	20240603	123000	127754790	5560	5560	5560	5560	1
528	20240603	122900	127749230	5540	5540	5540	5540	2
529	20240603	122800	127738150	5560	5560	5560	5560	0
530	20240603	122700	127738150	5560	5560	5560	5560	0
531	20240603	122600	127738150	5560	5560	5560	5560	0
532	20240603	122500	127738150	5560	5560	5560	5560	0
533	20240603	122400	127738150	5560	5560	5560	5560	0
534	20240603	122300	127738150	5560	5550	5560	5550	2
535	20240603	122200	127727040	5560	5560	5560	5560	0
536	20240603	122100	127727040	5560	5550	5560	5550	101
537	20240603	122000	127166480	5550	5510	5550	5510	11
538	20240603	121900	127105830	5510	5510	5510	5510	0
539	20240603	121800	127105830	5510	5510	5510	5510	100
540	20240603	121700	126554830	5530	5530	5530	5530	77
541	20240603	121600	126129020	5530	5530	5530	5530	0
542	20240603	121500	126129020	5530	5530	5530	5530	0
543	20240603	121400	126129020	5530	5500	5530	5500	301
544	20240603	121300	124473490	5480	5480	5480	5480	0
545	20240603	121200	124473490	5480	5480	5480	5480	0
546	20240603	121100	124473490	5480	5520	5520	5480	2074
547	20240603	121000	113071640	5520	5530	5530	5520	269
548	20240603	120900	111586440	5550	5550	5550	5550	10
549	20240603	120800	111530940	5560	5560	5560	5560	0
550	20240603	120700	111530940	5560	5560	5560	5560	0
551	20240603	120600	111530940	5560	5560	5560	5560	0
552	20240603	120500	111530940	5560	5550	5560	5510	94
553	20240603	120400	111011030	5550	5550	5550	5550	1
554	20240603	120300	111005480	5550	5550	5550	5550	0
555	20240603	120200	111005480	5550	5550	5550	5550	0
556	20240603	120100	111005480	5550	5550	5550	5550	0
557	20240603	120000	111005480	5550	5550	5550	5550	1
558	20240603	115900	110999930	5550	5550	5550	5550	142
559	20240603	115800	110211830	5550	5550	5550	5550	149
560	20240603	115700	109384880	5550	5550	5550	5550	0
561	20240603	115600	109384880	5550	5550	5550	5550	0
562	20240603	115500	109384880	5550	5540	5550	5540	98
563	20240603	115400	108841950	5520	5520	5520	5520	0
564	20240603	115300	108841950	5520	5520	5520	5520	48
565	20240603	115200	108576990	5520	5520	5520	5520	20
566	20240603	115100	108466590	5520	5510	5520	5510	38
567	20240603	115000	108257130	5510	5510	5510	5510	0
568	20240603	114900	108257130	5510	5510	5510	5510	0
569	20240603	114800	108257130	5510	5510	5510	5510	5
570	20240603	114700	108229580	5510	5510	5510	5510	0
571	20240603	114600	108229580	5510	5510	5510	5510	65
572	20240603	114500	107871430	5500	5510	5510	5500	105
573	20240603	114400	107293880	5510	5510	5510	5510	2
574	20240603	114300	107282860	5510	5510	5510	5510	0
575	20240603	114200	107282860	5510	5510	5510	5510	0
576	20240603	114100	107282860	5510	5510	5510	5510	0
577	20240603	114000	107282860	5510	5510	5510	5510	1
578	20240603	113900	107277350	5490	5490	5510	5490	110
579	20240603	113800	106673430	5510	5510	5510	5510	1
580	20240603	113700	106667920	5480	5490	5490	5480	140
581	20240603	113600	105899440	5490	5490	5490	5490	0
582	20240603	113500	105899440	5490	5490	5490	5490	0
583	20240603	113400	105899440	5490	5510	5510	5490	2
584	20240603	113300	105888440	5490	5500	5500	5490	100
585	20240603	113200	105339430	5490	5490	5490	5490	200
586	20240603	113100	104241430	5490	5490	5490	5490	0
587	20240603	113000	104241430	5490	5490	5490	5490	34
588	20240603	112900	104054770	5490	5490	5490	5480	270
589	20240603	112800	102572640	5520	5520	5520	5520	0
590	20240603	112700	102572640	5520	5500	5520	5490	356
591	20240603	112600	100617500	5500	5500	5500	5500	0
592	20240603	112500	100617500	5500	5500	5500	5500	0
593	20240603	112400	100617500	5500	5500	5500	5500	128
594	20240603	112300	99913500	5520	5520	5520	5520	1
595	20240603	112200	99907980	5490	5490	5490	5490	0
596	20240603	112100	99907980	5490	5490	5490	5490	48
597	20240603	112000	99644460	5490	5490	5490	5490	0
598	20240603	111900	99644460	5490	5490	5490	5490	0
599	20240603	111800	99644460	5490	5490	5490	5490	100
600	20240603	111700	99095460	5490	5540	5540	5490	301
601	20240603	111600	97442240	5530	5530	5530	5530	11
602	20240603	111500	97381410	5540	5540	5540	5540	1
603	20240603	111400	97375870	5540	5540	5540	5540	0
604	20240603	111300	97375870	5540	5540	5540	5540	1
605	20240603	111200	97370330	5530	5530	5530	5530	9
606	20240603	111100	97320560	5530	5510	5530	5510	4
607	20240603	111000	97298460	5510	5510	5510	5510	30
608	20240603	110900	97133160	5510	5510	5510	5510	4
609	20240603	110800	97111120	5510	5510	5510	5510	100
610	20240603	110700	96560120	5510	5510	5510	5510	0
611	20240603	110600	96560120	5510	5510	5510	5510	0
612	20240603	110500	96560120	5510	5510	5510	5510	0
613	20240603	110400	96560120	5510	5500	5510	5490	351
614	20240603	110300	94632290	5500	5500	5500	5500	18
615	20240603	110200	94533290	5510	5510	5510	5510	0
616	20240603	110100	94533290	5510	5510	5510	5510	358
617	20240603	110000	92560710	5500	5500	5500	5500	0
618	20240603	105900	92560710	5500	5510	5510	5500	332
619	20240603	105800	90734700	5510	5510	5510	5510	10
620	20240603	105700	90679600	5510	5510	5510	5510	0
621	20240603	105600	90679600	5510	5510	5510	5510	1
622	20240603	105500	90674090	5500	5500	5500	5500	10
623	20240603	105400	90619090	5500	5500	5500	5500	379
624	20240603	105300	88534590	5490	5490	5490	5490	250
625	20240603	105200	87162090	5490	5490	5500	5490	250
626	20240603	105100	85789580	5500	5500	5500	5500	185
627	20240603	105000	84772080	5510	5510	5510	5510	0
628	20240603	104900	84772080	5510	5510	5510	5510	0
629	20240603	104800	84772080	5510	5510	5510	5510	0
630	20240603	104700	84772080	5510	5510	5510	5510	1
631	20240603	104600	84766570	5500	5500	5510	5500	71
632	20240603	104500	84376060	5500	5500	5500	5500	190
633	20240603	104400	83331060	5500	5500	5500	5500	33
634	20240603	104300	83149560	5500	5510	5510	5500	2
635	20240603	104200	83138550	5500	5510	5510	5500	116
636	20240603	104100	82499660	5510	5510	5510	5510	20
637	20240603	104000	82389460	5510	5510	5510	5510	10
638	20240603	103900	82334360	5510	5510	5510	5510	12
639	20240603	103800	82268240	5510	5510	5510	5510	5
640	20240603	103700	82240690	5510	5510	5510	5510	28
641	20240603	103600	82086410	5510	5510	5510	5510	5
642	20240603	103500	82058860	5510	5510	5510	5510	183
643	20240603	103400	81050530	5510	5510	5510	5510	160
644	20240603	103300	80168930	5510	5520	5520	5510	185
645	20240603	103200	79149230	5570	5570	5570	5570	0
646	20240603	103100	79149230	5570	5570	5570	5570	0
647	20240603	103000	79149230	5570	5570	5570	5570	0
648	20240603	102900	79149230	5570	5570	5570	5570	0
649	20240603	102800	79149230	5570	5540	5570	5510	118
650	20240603	102700	78498740	5560	5560	5560	5560	0
651	20240603	102600	78498740	5560	5560	5560	5560	0
652	20240603	102500	78498740	5560	5560	5560	5560	0
653	20240603	102400	78498740	5560	5550	5560	5550	100
654	20240603	102300	77943570	5560	5560	5560	5560	0
655	20240603	102200	77943570	5560	5520	5560	5500	401
656	20240603	102100	75733080	5570	5570	5570	5570	1
657	20240603	102000	75727510	5520	5520	5520	5520	100
658	20240603	101900	75175510	5570	5570	5570	5570	2
659	20240603	101800	75164370	5570	5570	5570	5570	54
660	20240603	101700	74863590	5570	5570	5570	5570	15
661	20240603	101600	74780040	5570	5570	5570	5570	0
662	20240603	101500	74780040	5570	5540	5570	5540	3
663	20240603	101400	74763390	5500	5530	5530	5500	627
664	20240603	101300	71305010	5530	5530	5530	5530	0
665	20240603	101200	71305010	5530	5530	5530	5530	0
666	20240603	101100	71305010	5530	5530	5530	5530	277
667	20240603	101000	69773200	5540	5540	5540	5540	0
668	20240603	100900	69773200	5540	5540	5540	5540	0
669	20240603	100800	69773200	5540	5540	5540	5540	0
670	20240603	100700	69773200	5540	5570	5570	5540	32
671	20240603	100600	69595890	5570	5570	5570	5570	0
672	20240603	100500	69595890	5570	5570	5570	5570	10
673	20240603	100400	69540190	5570	5570	5570	5570	101
674	20240603	100300	68977620	5540	5540	5540	5540	0
675	20240603	100200	68977620	5540	5560	5560	5540	130
676	20240603	100100	68257020	5570	5570	5570	5570	76
677	20240603	100000	67833700	5580	5580	5580	5580	0
678	20240603	095900	67833700	5580	5580	5580	5580	8
679	20240603	095800	67789060	5580	5580	5580	5580	1
680	20240603	095700	67783480	5580	5580	5580	5580	278
681	20240603	095600	66232240	5570	5600	5600	5570	104
682	20240603	095500	65650290	5600	5600	5600	5600	1
683	20240603	095400	65644690	5560	5550	5560	5550	110
684	20240603	095300	65033190	5550	5540	5550	5540	41
685	20240603	095200	64805950	5540	5540	5540	5540	1
686	20240603	095100	64800410	5550	5530	5550	5530	2732
687	20240603	095000	49688520	5500	5500	5500	5500	0
688	20240603	094900	49688520	5500	5500	5500	5500	0
689	20240603	094800	49688520	5500	5500	5500	5500	0
690	20240603	094700	49688520	5500	5500	5500	5500	66
691	20240603	094600	49325520	5490	5490	5490	5490	0
692	20240603	094500	49325520	5490	5490	5490	5490	0
693	20240603	094400	49325520	5490	5510	5510	5490	109
694	20240603	094300	48725760	5520	5530	5530	5520	125
695	20240603	094200	48035460	5520	5530	5530	5520	2
696	20240603	094100	48024410	5530	5530	5530	5530	0
697	20240603	094000	48024410	5530	5530	5530	5530	11
698	20240603	093900	47963580	5530	5530	5530	5520	15
699	20240603	093800	47880740	5530	5530	5530	5530	66
700	20240603	093700	47515760	5530	5530	5530	5510	10
701	20240603	093600	47460480	5520	5520	5520	5520	173
702	20240603	093500	46505520	5520	5520	5520	5520	0
703	20240603	093400	46505520	5520	5520	5520	5520	850
704	20240603	093300	41813520	5520	5530	5530	5520	135
705	20240603	093200	41067310	5530	5530	5530	5530	0
706	20240603	093100	41067310	5530	5520	5530	5520	101
707	20240603	093000	40509490	5510	5510	5510	5510	160
708	20240603	092900	39627890	5510	5510	5510	5510	0
709	20240603	092800	39627890	5510	5510	5510	5510	6
710	20240603	092700	39594830	5510	5510	5510	5510	60
711	20240603	092600	39264230	5510	5510	5510	5510	81
712	20240603	092500	38817920	5510	5510	5510	5500	397
713	20240603	092400	36632350	5510	5500	5510	5500	110
714	20240603	092300	36027250	5510	5500	5510	5500	14
715	20240603	092200	35950240	5500	5500	5500	5500	85
716	20240603	092100	35482740	5500	5520	5520	5500	927
717	20240603	092000	30375110	5520	5520	5520	5520	355
718	20240603	091900	28415510	5500	5500	5500	5490	425
719	20240603	091800	26078840	5500	5520	5520	5500	175
720	20240603	091700	25114000	5520	5520	5520	5520	20
721	20240603	091600	25003600	5520	5520	5520	5520	95
722	20240603	091500	24479200	5520	5520	5520	5520	1
723	20240603	091400	24473680	5510	5520	5520	5510	83
724	20240603	091300	24016330	5520	5500	5520	5490	348
725	20240603	091200	22102110	5500	5510	5510	5500	608
726	20240603	091100	18756960	5510	5490	5510	5490	104
727	20240603	091000	18184950	5490	5490	5490	5490	25
728	20240603	090900	18047700	5490	5500	5500	5480	745
729	20240603	090800	13957700	5500	5500	5500	5500	94
730	20240603	090700	13440700	5510	5540	5540	5510	416
731	20240603	090600	11148480	5540	5540	5540	5540	836
732	20240603	090500	6517040	5540	5550	5550	5540	84
733	20240603	090400	6050940	5560	5550	5560	5550	120
734	20240603	090300	5383820	5570	5630	5630	5570	64
735	20240603	090200	5027280	5550	5640	5640	5550	309
736	20240603	090100	3302520	5680	5590	5690	5590	44
737	20240603	090000	3054470	5690	5540	5690	5540	540