KissMeData/046940/min/candle-20240603.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240603	193000	188312445	2970	2970	2970	2970	395
3	20240603	192900	188312445	2970	2970	2970	2970	0
4	20240603	192800	188312445	2970	2970	2970	2970	0
5	20240603	192700	188312445	2970	2970	2970	2970	0
6	20240603	192600	188312445	2970	2970	2970	2970	0
7	20240603	192500	188312445	2970	2970	2970	2970	0
8	20240603	192400	188312445	2970	2970	2970	2970	0
9	20240603	192300	188312445	2970	2970	2970	2970	0
10	20240603	192200	188312445	2970	2970	2970	2970	0
11	20240603	192100	188312445	2970	2970	2970	2970	0
12	20240603	192000	188312445	2970	2970	2970	2970	0
13	20240603	191900	188312445	2970	2970	2970	2970	0
14	20240603	191800	188312445	2970	2970	2970	2970	0
15	20240603	191700	188312445	2970	2970	2970	2970	0
16	20240603	191600	188312445	2970	2970	2970	2970	0
17	20240603	191500	188312445	2970	2970	2970	2970	0
18	20240603	191400	188312445	2970	2970	2970	2970	0
19	20240603	191300	188312445	2970	2970	2970	2970	0
20	20240603	191200	188312445	2970	2970	2970	2970	0
21	20240603	191100	188312445	2970	2970	2970	2970	0
22	20240603	191000	188312445	2970	2970	2970	2970	0
23	20240603	190900	188312445	2970	2970	2970	2970	0
24	20240603	190800	188312445	2970	2970	2970	2970	0
25	20240603	190700	188312445	2970	2970	2970	2970	0
26	20240603	190600	188312445	2970	2970	2970	2970	0
27	20240603	190500	188312445	2970	2970	2970	2970	0
28	20240603	190400	188312445	2970	2970	2970	2970	0
29	20240603	190300	188312445	2970	2970	2970	2970	0
30	20240603	190200	188312445	2970	2970	2970	2970	0
31	20240603	190100	188312445	2970	2970	2970	2970	0
32	20240603	190000	188312445	2970	2970	2970	2970	395
33	20240603	185900	188312445	2970	2970	2970	2970	0
34	20240603	185800	188312445	2970	2970	2970	2970	0
35	20240603	185700	188312445	2970	2970	2970	2970	0
36	20240603	185600	188312445	2970	2970	2970	2970	0
37	20240603	185500	188312445	2970	2970	2970	2970	0
38	20240603	185400	188312445	2970	2970	2970	2970	0
39	20240603	185300	188312445	2970	2970	2970	2970	0
40	20240603	185200	188312445	2970	2970	2970	2970	0
41	20240603	185100	188312445	2970	2970	2970	2970	0
42	20240603	185000	188312445	2970	2970	2970	2970	0
43	20240603	184900	188312445	2970	2970	2970	2970	0
44	20240603	184800	188312445	2970	2970	2970	2970	0
45	20240603	184700	188312445	2970	2970	2970	2970	0
46	20240603	184600	188312445	2970	2970	2970	2970	0
47	20240603	184500	188312445	2970	2970	2970	2970	0
48	20240603	184400	188312445	2970	2970	2970	2970	0
49	20240603	184300	188312445	2970	2970	2970	2970	0
50	20240603	184200	188312445	2970	2970	2970	2970	0
51	20240603	184100	188312445	2970	2970	2970	2970	0
52	20240603	184000	188312445	2970	2970	2970	2970	0
53	20240603	183900	188312445	2970	2970	2970	2970	0
54	20240603	183800	188312445	2970	2970	2970	2970	0
55	20240603	183700	188312445	2970	2970	2970	2970	0
56	20240603	183600	188312445	2970	2970	2970	2970	0
57	20240603	183500	188312445	2970	2970	2970	2970	0
58	20240603	183400	188312445	2970	2970	2970	2970	0
59	20240603	183300	188312445	2970	2970	2970	2970	0
60	20240603	183200	188312445	2970	2970	2970	2970	0
61	20240603	183100	188312445	2970	2970	2970	2970	0
62	20240603	183000	188312445	2970	2970	2970	2970	395
63	20240603	182900	188312445	2970	2970	2970	2970	0
64	20240603	182800	188312445	2970	2970	2970	2970	0
65	20240603	182700	188312445	2970	2970	2970	2970	0
66	20240603	182600	188312445	2970	2970	2970	2970	0
67	20240603	182500	188312445	2970	2970	2970	2970	0
68	20240603	182400	188312445	2970	2970	2970	2970	0
69	20240603	182300	188312445	2970	2970	2970	2970	0
70	20240603	182200	188312445	2970	2970	2970	2970	0
71	20240603	182100	188312445	2970	2970	2970	2970	0
72	20240603	182000	188312445	2970	2970	2970	2970	0
73	20240603	181900	188312445	2970	2970	2970	2970	0
74	20240603	181800	188312445	2970	2970	2970	2970	0
75	20240603	181700	188312445	2970	2970	2970	2970	0
76	20240603	181600	188312445	2970	2970	2970	2970	0
77	20240603	181500	188312445	2970	2970	2970	2970	0
78	20240603	181400	188312445	2970	2970	2970	2970	0
79	20240603	181300	188312445	2970	2970	2970	2970	0
80	20240603	181200	188312445	2970	2970	2970	2970	0
81	20240603	181100	188312445	2970	2970	2970	2970	0
82	20240603	181000	188312445	2970	2970	2970	2970	0
83	20240603	180900	188312445	2970	2970	2970	2970	0
84	20240603	180800	188312445	2970	2970	2970	2970	0
85	20240603	180700	188312445	2970	2970	2970	2970	0
86	20240603	180600	188312445	2970	2970	2970	2970	0
87	20240603	180500	188312445	2970	2970	2970	2970	0
88	20240603	180400	188312445	2970	2970	2970	2970	0
89	20240603	180300	188312445	2970	2970	2970	2970	0
90	20240603	180200	188312445	2970	2970	2970	2970	0
91	20240603	180100	188312445	2970	2970	2970	2970	0
92	20240603	180000	188312445	2970	2970	2970	2970	395
93	20240603	175900	188312445	2970	2970	2970	2970	0
94	20240603	175800	188312445	2970	2970	2970	2970	0
95	20240603	175700	188312445	2970	2970	2970	2970	0
96	20240603	175600	188312445	2970	2970	2970	2970	0
97	20240603	175500	188312445	2970	2970	2970	2970	0
98	20240603	175400	188312445	2970	2970	2970	2970	0
99	20240603	175300	188312445	2970	2970	2970	2970	0
100	20240603	175200	188312445	2970	2970	2970	2970	0
101	20240603	175100	188312445	2970	2970	2970	2970	0
102	20240603	175000	188312445	2970	2970	2970	2970	0
103	20240603	174900	188312445	2970	2970	2970	2970	0
104	20240603	174800	188312445	2970	2970	2970	2970	0
105	20240603	174700	188312445	2970	2970	2970	2970	0
106	20240603	174600	188312445	2970	2970	2970	2970	0
107	20240603	174500	188312445	2970	2970	2970	2970	0
108	20240603	174400	188312445	2970	2970	2970	2970	0
109	20240603	174300	188312445	2970	2970	2970	2970	0
110	20240603	174200	188312445	2970	2970	2970	2970	0
111	20240603	174100	188312445	2970	2970	2970	2970	0
112	20240603	174000	188312445	2970	2970	2970	2970	0
113	20240603	173900	188312445	2970	2970	2970	2970	0
114	20240603	173800	188312445	2970	2970	2970	2970	0
115	20240603	173700	188312445	2970	2970	2970	2970	0
116	20240603	173600	188312445	2970	2970	2970	2970	0
117	20240603	173500	188312445	2970	2970	2970	2970	0
118	20240603	173400	188312445	2970	2970	2970	2970	0
119	20240603	173300	188312445	2970	2970	2970	2970	0
120	20240603	173200	188312445	2970	2970	2970	2970	0
121	20240603	173100	188312445	2970	2970	2970	2970	0
122	20240603	173000	188312445	2970	2970	2970	2970	395
123	20240603	172900	188312445	2970	2970	2970	2970	0
124	20240603	172800	188312445	2970	2970	2970	2970	0
125	20240603	172700	188312445	2970	2970	2970	2970	0
126	20240603	172600	188312445	2970	2970	2970	2970	0
127	20240603	172500	188312445	2970	2970	2970	2970	0
128	20240603	172400	188312445	2970	2970	2970	2970	0
129	20240603	172300	188312445	2970	2970	2970	2970	0
130	20240603	172200	188312445	2970	2970	2970	2970	0
131	20240603	172100	188312445	2970	2970	2970	2970	0
132	20240603	172000	188312445	2970	2970	2970	2970	0
133	20240603	171900	188312445	2970	2970	2970	2970	0
134	20240603	171800	188312445	2970	2970	2970	2970	0
135	20240603	171700	188312445	2970	2970	2970	2970	0
136	20240603	171600	188312445	2970	2970	2970	2970	0
137	20240603	171500	188312445	2970	2970	2970	2970	0
138	20240603	171400	188312445	2970	2970	2970	2970	0
139	20240603	171300	188312445	2970	2970	2970	2970	0
140	20240603	171200	188312445	2970	2970	2970	2970	0
141	20240603	171100	188312445	2970	2970	2970	2970	0
142	20240603	171000	188312445	2970	2970	2970	2970	0
143	20240603	170900	188312445	2970	2970	2970	2970	0
144	20240603	170800	188312445	2970	2970	2970	2970	0
145	20240603	170700	188312445	2970	2970	2970	2970	0
146	20240603	170600	188312445	2970	2970	2970	2970	0
147	20240603	170500	188312445	2970	2970	2970	2970	0
148	20240603	170400	188312445	2970	2970	2970	2970	0
149	20240603	170300	188312445	2970	2970	2970	2970	0
150	20240603	170200	188312445	2970	2970	2970	2970	0
151	20240603	170100	188312445	2970	2970	2970	2970	0
152	20240603	170000	188312445	2970	2970	2970	2970	395
153	20240603	165900	188312445	2970	2970	2970	2970	0
154	20240603	165800	188312445	2970	2970	2970	2970	0
155	20240603	165700	188312445	2970	2970	2970	2970	0
156	20240603	165600	188312445	2970	2970	2970	2970	0
157	20240603	165500	188312445	2970	2970	2970	2970	0
158	20240603	165400	188312445	2970	2970	2970	2970	0
159	20240603	165300	188312445	2970	2970	2970	2970	0
160	20240603	165200	188312445	2970	2970	2970	2970	0
161	20240603	165100	188312445	2970	2970	2970	2970	0
162	20240603	165000	188312445	2970	2970	2970	2970	0
163	20240603	164900	188312445	2970	2970	2970	2970	0
164	20240603	164800	188312445	2970	2970	2970	2970	0
165	20240603	164700	188312445	2970	2970	2970	2970	0
166	20240603	164600	188312445	2970	2970	2970	2970	0
167	20240603	164500	188312445	2970	2970	2970	2970	0
168	20240603	164400	188312445	2970	2970	2970	2970	0
169	20240603	164300	188312445	2970	2970	2970	2970	0
170	20240603	164200	188312445	2970	2970	2970	2970	0
171	20240603	164100	188312445	2970	2970	2970	2970	0
172	20240603	164000	188312445	2970	2970	2970	2970	0
173	20240603	163900	188312445	2970	2970	2970	2970	0
174	20240603	163800	188312445	2970	2970	2970	2970	0
175	20240603	163700	188312445	2970	2970	2970	2970	0
176	20240603	163600	188312445	2970	2970	2970	2970	0
177	20240603	163500	188312445	2970	2970	2970	2970	0
178	20240603	163400	188312445	2970	2970	2970	2970	0
179	20240603	163300	188312445	2970	2970	2970	2970	0
180	20240603	163200	188312445	2970	2970	2970	2970	0
181	20240603	163100	188312445	2970	2970	2970	2970	0
182	20240603	163000	188312445	2970	2970	2970	2970	395
183	20240603	162900	188312445	2970	2970	2970	2970	0
184	20240603	162800	188312445	2970	2970	2970	2970	0
185	20240603	162700	188312445	2970	2970	2970	2970	0
186	20240603	162600	188312445	2970	2970	2970	2970	0
187	20240603	162500	188312445	2970	2970	2970	2970	0
188	20240603	162400	188312445	2970	2970	2970	2970	0
189	20240603	162300	188312445	2970	2970	2970	2970	0
190	20240603	162200	188312445	2970	2970	2970	2970	0
191	20240603	162100	188312445	2970	2970	2970	2970	0
192	20240603	162000	188312445	2970	2970	2970	2970	0
193	20240603	161900	188312445	2970	2970	2970	2970	0
194	20240603	161800	188312445	2970	2970	2970	2970	0
195	20240603	161700	188312445	2970	2970	2970	2970	0
196	20240603	161600	188312445	2970	2970	2970	2970	0
197	20240603	161500	188312445	2970	2970	2970	2970	0
198	20240603	161400	188312445	2970	2970	2970	2970	0
199	20240603	161300	188312445	2970	2970	2970	2970	0
200	20240603	161200	188312445	2970	2970	2970	2970	0
201	20240603	161100	188312445	2970	2970	2970	2970	0
202	20240603	161000	188312445	2970	2970	2970	2970	0
203	20240603	160900	188312445	2970	2970	2970	2970	0
204	20240603	160800	188312445	2970	2970	2970	2970	0
205	20240603	160700	188312445	2970	2970	2970	2970	0
206	20240603	160600	188312445	2970	2970	2970	2970	0
207	20240603	160500	188312445	2970	2970	2970	2970	0
208	20240603	160400	188312445	2970	2970	2970	2970	0
209	20240603	160300	188312445	2970	2970	2970	2970	0
210	20240603	160200	188312445	2970	2970	2970	2970	0
211	20240603	160100	188312445	2970	2970	2970	2970	0
212	20240603	160000	188312445	2970	2970	2970	2970	395
213	20240603	155900	188312445	2970	2970	2970	2970	0
214	20240603	155800	188312445	2970	2970	2970	2970	0
215	20240603	155700	188312445	2970	2970	2970	2970	0
216	20240603	155600	188312445	2970	2970	2970	2970	0
217	20240603	155500	188312445	2970	2970	2970	2970	0
218	20240603	155400	188312445	2970	2970	2970	2970	0
219	20240603	155300	188312445	2970	2970	2970	2970	0
220	20240603	155200	188312445	2970	2970	2970	2970	0
221	20240603	155100	188312445	2970	2970	2970	2970	0
222	20240603	155000	188312445	2970	2970	2970	2970	0
223	20240603	154900	188312445	2970	2970	2970	2970	0
224	20240603	154800	188312445	2970	2970	2970	2970	0
225	20240603	154700	188312445	2970	2970	2970	2970	0
226	20240603	154600	188312445	2970	2970	2970	2970	0
227	20240603	154500	188312445	2970	2970	2970	2970	0
228	20240603	154400	188312445	2970	2970	2970	2970	0
229	20240603	154300	188312445	2970	2970	2970	2970	0
230	20240603	154200	188312445	2970	2970	2970	2970	0
231	20240603	154100	188312445	2970	2970	2970	2970	0
232	20240603	154000	188312445	2970	2970	2970	2970	0
233	20240603	153900	188312445	2970	2970	2970	2970	0
234	20240603	153800	188312445	2970	2970	2970	2970	0
235	20240603	153700	188312445	2970	2970	2970	2970	0
236	20240603	153600	188312445	2970	2970	2970	2970	0
237	20240603	153500	188312445	2970	2970	2970	2970	0
238	20240603	153400	188312445	2970	2970	2970	2970	0
239	20240603	153300	188312445	2970	2970	2970	2970	0
240	20240603	153200	188312445	2970	2970	2970	2970	0
241	20240603	153100	188312445	2970	2970	2970	2970	0
242	20240603	153000	188312445	2970	2970	2970	2970	790
243	20240603	152900	187139295	2965	2965	2965	2965	0
244	20240603	152800	187139295	2965	2965	2965	2965	0
245	20240603	152700	187139295	2965	2965	2965	2965	0
246	20240603	152600	187139295	2965	2965	2965	2965	0
247	20240603	152500	187139295	2965	2965	2965	2965	0
248	20240603	152400	187139295	2965	2965	2965	2965	0
249	20240603	152300	187139295	2965	2965	2965	2965	0
250	20240603	152200	187139295	2965	2965	2965	2965	0
251	20240603	152100	187139295	2965	2965	2965	2965	0
252	20240603	152000	187139295	2965	2965	2965	2965	0
253	20240603	151900	187139295	2965	2965	2965	2965	103
254	20240603	151800	186833900	2965	2965	2965	2965	141
255	20240603	151700	186415835	2970	2970	2970	2970	10
256	20240603	151600	186386135	2975	2975	2975	2975	97
257	20240603	151500	186097560	2975	2975	2975	2975	0
258	20240603	151400	186097560	2975	2975	2975	2975	0
259	20240603	151300	186097560	2975	2975	2975	2975	0
260	20240603	151200	186097560	2975	2975	2975	2975	69
261	20240603	151100	185892285	2970	2970	2970	2970	101
262	20240603	151000	185592315	2970	2970	2970	2970	99
263	20240603	150900	185298285	2970	2970	2970	2970	0
264	20240603	150800	185298285	2970	2970	2970	2970	0
265	20240603	150700	185298285	2970	2970	2970	2970	0
266	20240603	150600	185298285	2970	2970	2970	2970	0
267	20240603	150500	185298285	2970	2970	2970	2970	10
268	20240603	150400	185268585	2960	2960	2960	2960	0
269	20240603	150300	185268585	2960	2960	2960	2960	693
270	20240603	150200	183217305	2960	2965	2965	2960	582
271	20240603	150100	181494530	2970	2970	2970	2970	200
272	20240603	150000	180900530	2970	2970	2970	2970	0
273	20240603	145900	180900530	2970	2970	2970	2970	0
274	20240603	145800	180900530	2970	2970	2970	2970	0
275	20240603	145700	180900530	2970	2970	2970	2970	1
276	20240603	145600	180897560	2965	2965	2965	2965	464
277	20240603	145500	179521800	2965	2965	2965	2965	305
278	20240603	145400	178617475	2965	2965	2965	2965	0
279	20240603	145300	178617475	2965	2965	2965	2965	1
280	20240603	145200	178614510	2975	2975	2975	2975	0
281	20240603	145100	178614510	2975	2975	2975	2975	0
282	20240603	145000	178614510	2975	2975	2975	2975	0
283	20240603	144900	178614510	2975	2975	2975	2975	0
284	20240603	144800	178614510	2975	2975	2975	2975	304
285	20240603	144700	177710110	2975	2975	2975	2975	10
286	20240603	144600	177680360	2975	2975	2975	2975	1
287	20240603	144500	177677385	2970	2970	2970	2970	0
288	20240603	144400	177677385	2970	2970	2970	2970	0
289	20240603	144300	177677385	2970	2970	2970	2970	2128
290	20240603	144200	171357225	2970	2970	2970	2970	0
291	20240603	144100	171357225	2970	2970	2970	2970	336
292	20240603	144000	170359305	2965	2965	2965	2965	0
293	20240603	143900	170359305	2965	2965	2965	2965	0
294	20240603	143800	170359305	2965	2965	2965	2965	0
295	20240603	143700	170359305	2965	2965	2965	2965	0
296	20240603	143600	170359305	2965	2965	2965	2965	0
297	20240603	143500	170359305	2965	2965	2965	2965	0
298	20240603	143400	170359305	2965	2965	2965	2965	339
299	20240603	143300	169354170	2965	2965	2965	2965	0
300	20240603	143200	169354170	2965	2965	2965	2965	0
301	20240603	143100	169354170	2965	2965	2965	2965	10
302	20240603	143000	169324520	2965	2965	2965	2965	0
303	20240603	142900	169324520	2965	2965	2965	2965	0
304	20240603	142800	169324520	2965	2965	2965	2965	0
305	20240603	142700	169324520	2965	2965	2965	2965	0
306	20240603	142600	169324520	2965	2965	2965	2965	15
307	20240603	142500	169280045	2965	2965	2965	2965	0
308	20240603	142400	169280045	2965	2965	2965	2965	0
309	20240603	142300	169280045	2965	2965	2965	2965	0
310	20240603	142200	169280045	2965	2965	2965	2965	0
311	20240603	142100	169280045	2965	2965	2965	2965	15
312	20240603	142000	169235570	2970	2970	2970	2970	0
313	20240603	141900	169235570	2970	2970	2970	2970	0
314	20240603	141800	169235570	2970	2970	2970	2970	0
315	20240603	141700	169235570	2970	2970	2970	2970	0
316	20240603	141600	169235570	2970	2970	2970	2970	1
317	20240603	141500	169232600	2975	2975	2975	2975	0
318	20240603	141400	169232600	2975	2970	2975	2970	672
319	20240603	141300	167235090	2975	2975	2975	2975	10
320	20240603	141200	167205340	2965	2965	2965	2965	0
321	20240603	141100	167205340	2965	2965	2965	2965	338
322	20240603	141000	166203170	2970	2970	2970	2970	20
323	20240603	140900	166143770	2975	2975	2975	2975	0
324	20240603	140800	166143770	2975	2975	2975	2975	0
325	20240603	140700	166143770	2975	2975	2975	2975	0
326	20240603	140600	166143770	2975	2965	2975	2965	602
327	20240603	140500	164358830	2970	2970	2970	2970	0
328	20240603	140400	164358830	2970	2970	2970	2970	150
329	20240603	140300	163913330	2980	2980	2980	2980	0
330	20240603	140200	163913330	2980	2980	2980	2980	0
331	20240603	140100	163913330	2980	2965	2980	2965	1006
332	20240603	140000	160930525	2970	2970	2970	2970	326
333	20240603	135900	159962305	2970	2970	2970	2970	0
334	20240603	135800	159962305	2970	2970	2970	2970	0
335	20240603	135700	159962305	2970	2970	2970	2970	0
336	20240603	135600	159962305	2970	2970	2970	2970	16
337	20240603	135500	159914785	2980	2980	2980	2980	0
338	20240603	135400	159914785	2980	2980	2980	2980	0
339	20240603	135300	159914785	2980	2980	2980	2980	0
340	20240603	135200	159914785	2980	2980	2980	2980	0
341	20240603	135100	159914785	2980	2970	2980	2970	17
342	20240603	135000	159864285	2980	2980	2980	2980	0
343	20240603	134900	159864285	2980	2980	2980	2980	0
344	20240603	134800	159864285	2980	2980	2980	2980	0
345	20240603	134700	159864285	2980	2980	2980	2980	1
346	20240603	134600	159861305	2965	2965	2965	2965	16
347	20240603	134500	159813865	2980	2980	2980	2980	300
348	20240603	134400	158919865	2980	2980	2980	2980	0
349	20240603	134300	158919865	2980	2980	2980	2980	1
350	20240603	134200	158916885	2975	2975	2975	2975	0
351	20240603	134100	158916885	2975	2975	2975	2975	16
352	20240603	134000	158869285	2975	2975	2975	2975	320
353	20240603	133900	157917285	2975	2975	2975	2975	1
354	20240603	133800	157914310	2965	2965	2965	2965	0
355	20240603	133700	157914310	2965	2965	2965	2965	0
356	20240603	133600	157914310	2965	2965	2965	2965	16
357	20240603	133500	157866870	2965	2965	2965	2965	1
358	20240603	133400	157863905	2975	2975	2975	2975	1
359	20240603	133300	157860930	2965	2965	2965	2965	0
360	20240603	133200	157860930	2965	2975	2975	2965	40
361	20240603	133100	157742220	2965	2965	2965	2965	16
362	20240603	133000	157694780	2965	2965	2965	2965	100
363	20240603	132900	157398280	2965	2965	2965	2965	0
364	20240603	132800	157398280	2965	2965	2965	2965	0
365	20240603	132700	157398280	2965	2965	2965	2965	0
366	20240603	132600	157398280	2965	2965	2965	2965	16
367	20240603	132500	157350840	2965	2965	2965	2965	0
368	20240603	132400	157350840	2965	2965	2965	2965	0
369	20240603	132300	157350840	2965	2965	2965	2965	0
370	20240603	132200	157350840	2965	2965	2965	2965	0
371	20240603	132100	157350840	2965	2965	2965	2965	16
372	20240603	132000	157303400	2975	2975	2975	2975	0
373	20240603	131900	157303400	2975	2975	2975	2975	0
374	20240603	131800	157303400	2975	2975	2975	2975	5
375	20240603	131700	157288525	2965	2965	2965	2965	0
376	20240603	131600	157288525	2965	2965	2965	2965	16
377	20240603	131500	157241085	2970	2970	2970	2970	0
378	20240603	131400	157241085	2970	2970	2970	2970	0
379	20240603	131300	157241085	2970	2970	2970	2970	0
380	20240603	131200	157241085	2970	2970	2970	2970	0
381	20240603	131100	157241085	2970	2970	2970	2970	16
382	20240603	131000	157193565	2970	2970	2970	2970	8
383	20240603	130900	157169805	2970	2970	2970	2970	0
384	20240603	130800	157169805	2970	2970	2970	2970	0
385	20240603	130700	157169805	2970	2970	2970	2970	0
386	20240603	130600	157169805	2970	2970	2970	2970	586
387	20240603	130500	155429385	2970	2970	2970	2970	0
388	20240603	130400	155429385	2970	2970	2970	2970	0
389	20240603	130300	155429385	2970	2970	2970	2970	0
390	20240603	130200	155429385	2970	2970	2970	2970	0
391	20240603	130100	155429385	2970	2970	2970	2970	16
392	20240603	130000	155381865	2970	2970	2970	2970	0
393	20240603	125900	155381865	2970	2970	2970	2970	39
394	20240603	125800	155266035	2970	2970	2970	2970	0
395	20240603	125700	155266035	2970	2970	2970	2970	0
396	20240603	125600	155266035	2970	2970	2970	2970	16
397	20240603	125500	155218515	2980	2980	2980	2980	0
398	20240603	125400	155218515	2980	2980	2980	2980	0
399	20240603	125300	155218515	2980	2980	2980	2980	0
400	20240603	125200	155218515	2980	2980	2980	2980	2
401	20240603	125100	155212555	2970	2970	2970	2970	16
402	20240603	125000	155165035	2980	2980	2980	2980	83
403	20240603	124900	154917695	2980	2980	2980	2980	0
404	20240603	124800	154917695	2980	2980	2980	2980	0
405	20240603	124700	154917695	2980	2980	2980	2980	200
406	20240603	124600	154321695	2980	2970	2980	2970	316
407	20240603	124500	153380175	2980	2980	2980	2980	179
408	20240603	124400	152846755	2980	2980	2980	2980	0
409	20240603	124300	152846755	2980	2980	2980	2980	0
410	20240603	124200	152846755	2980	2980	2980	2980	0
411	20240603	124100	152846755	2980	2980	2980	2980	16
412	20240603	124000	152799075	2980	2980	2980	2980	0
413	20240603	123900	152799075	2980	2980	2980	2980	0
414	20240603	123800	152799075	2980	2980	2980	2980	0
415	20240603	123700	152799075	2980	2980	2980	2980	0
416	20240603	123600	152799075	2980	2980	2980	2980	16
417	20240603	123500	152751395	2980	2980	2980	2980	0
418	20240603	123400	152751395	2980	2970	2980	2970	388
419	20240603	123300	151595645	2970	2970	2970	2970	1151
420	20240603	123200	148177175	2970	2970	2970	2970	0
421	20240603	123100	148177175	2970	2970	2970	2970	16
422	20240603	123000	148129655	2970	2970	2970	2970	0
423	20240603	122900	148129655	2970	2970	2970	2970	800
424	20240603	122800	145753655	2970	2970	2970	2970	120
425	20240603	122700	145397255	2970	2970	2970	2970	244
426	20240603	122600	144672575	2970	2970	2970	2970	16
427	20240603	122500	144625055	2970	2970	2970	2970	0
428	20240603	122400	144625055	2970	2970	2970	2970	0
429	20240603	122300	144625055	2970	2970	2970	2970	0
430	20240603	122200	144625055	2970	2975	2975	2970	1044
431	20240603	122100	141524155	2975	2975	2975	2975	16
432	20240603	122000	141476555	2975	2975	2975	2975	0
433	20240603	121900	141476555	2975	2975	2975	2975	0
434	20240603	121800	141476555	2975	2975	2975	2975	0
435	20240603	121700	141476555	2975	2975	2975	2975	0
436	20240603	121600	141476555	2975	2975	2975	2975	106
437	20240603	121500	141161205	2975	2975	2975	2975	0
438	20240603	121400	141161205	2975	2975	2975	2975	4
439	20240603	121300	141149305	2980	2980	2980	2980	761
440	20240603	121200	138881525	2980	2980	2980	2980	0
441	20240603	121100	138881525	2980	2980	2980	2980	100
442	20240603	121000	138583525	2980	2980	2980	2980	0
443	20240603	120900	138583525	2980	2980	2980	2980	0
444	20240603	120800	138583525	2980	2980	2980	2980	111
445	20240603	120700	138252745	2980	2980	2980	2980	0
446	20240603	120600	138252745	2980	2980	2980	2980	0
447	20240603	120500	138252745	2980	2995	2995	2980	95
448	20240603	120400	137968895	2995	2995	2995	2995	30
449	20240603	120300	137879045	2995	2995	2995	2995	2
450	20240603	120200	137873055	2995	2995	2995	2995	0
451	20240603	120100	137873055	2995	2995	2995	2995	0
452	20240603	120000	137873055	2995	2995	2995	2995	0
453	20240603	115900	137873055	2995	2995	2995	2995	0
454	20240603	115800	137873055	2995	2995	2995	2995	4
455	20240603	115700	137861075	2995	2990	2995	2990	500
456	20240603	115600	136364660	2975	2975	2975	2975	42
457	20240603	115500	136239710	2985	2985	2985	2985	10
458	20240603	115400	136209860	2985	2985	2985	2985	200
459	20240603	115300	135612860	2985	2985	2985	2985	57
460	20240603	115200	135442715	2975	2975	2975	2975	22
461	20240603	115100	135377265	2995	2995	2995	2995	200
462	20240603	115000	134778265	2995	2995	2995	2995	150
463	20240603	114900	134329015	2995	2995	2995	2970	3005
464	20240603	114800	125374180	2990	2990	2990	2990	0
465	20240603	114700	125374180	2990	2990	2990	2990	0
466	20240603	114600	125374180	2990	2990	2990	2990	0
467	20240603	114500	125374180	2990	2990	2990	2990	1508
468	20240603	114400	120865260	2990	2990	2990	2990	223
469	20240603	114300	120198490	3000	2990	3000	2990	5588
470	20240603	114200	103453240	2990	2990	2990	2990	10
471	20240603	114100	103423340	2990	2990	2990	2990	100
472	20240603	114000	103124340	2990	2990	2990	2990	200
473	20240603	113900	102526340	2990	2990	2990	2990	0
474	20240603	113800	102526340	2990	2990	2990	2990	416
475	20240603	113700	101282500	2990	2990	2990	2990	170
476	20240603	113600	100774200	2990	2985	2990	2985	1785
477	20240603	113500	95444620	2985	2985	2985	2985	1440
478	20240603	113400	91146220	2985	2980	2985	2980	1734
479	20240603	113300	85970515	2980	2980	2980	2980	0
480	20240603	113200	85970515	2980	2980	2980	2980	0
481	20240603	113100	85970515	2980	2980	2980	2980	500
482	20240603	113000	84480515	2980	2980	2980	2980	0
483	20240603	112900	84480515	2980	2980	2980	2980	0
484	20240603	112800	84480515	2980	2980	2980	2980	92
485	20240603	112700	84206355	2980	2975	2980	2975	50
486	20240603	112600	84057360	2975	2975	2975	2975	1
487	20240603	112500	84054385	2980	2980	2980	2980	100
488	20240603	112400	83756385	2980	2980	2980	2980	17
489	20240603	112300	83705725	2980	2980	2980	2980	18
490	20240603	112200	83652085	2975	2975	2980	2975	12
491	20240603	112100	83616340	2975	2975	2975	2975	50
492	20240603	112000	83467590	2980	2975	2980	2975	20
493	20240603	111900	83408040	2970	2975	2975	2970	142
494	20240603	111800	82985700	2980	2980	2980	2980	0
495	20240603	111700	82985700	2980	2980	2980	2980	0
496	20240603	111600	82985700	2980	2980	2980	2980	300
497	20240603	111500	82091700	2980	2980	2980	2980	0
498	20240603	111400	82091700	2980	2980	2980	2980	600
499	20240603	111300	80303700	2980	2980	2980	2980	1500
500	20240603	111200	75833700	2980	2975	2980	2975	119
501	20240603	111100	75479205	2975	2975	2985	2975	3006
502	20240603	111000	66521885	2975	2975	2975	2975	0
503	20240603	110900	66521885	2975	2975	2975	2975	0
504	20240603	110800	66521885	2975	2975	2975	2975	200
505	20240603	110700	65926885	2965	2965	2965	2965	0
506	20240603	110600	65926885	2965	2965	2965	2965	0
507	20240603	110500	65926885	2965	2965	2965	2965	0
508	20240603	110400	65926885	2965	2965	2965	2965	25
509	20240603	110300	65852760	2980	2980	2980	2980	0
510	20240603	110200	65852760	2980	2980	2980	2980	1
511	20240603	110100	65849780	2975	2975	2975	2975	0
512	20240603	110000	65849780	2975	2975	2975	2975	107
513	20240603	105900	65531455	2975	2975	2975	2975	0
514	20240603	105800	65531455	2975	2975	2975	2975	0
515	20240603	105700	65531455	2975	2975	2975	2975	0
516	20240603	105600	65531455	2975	2965	2975	2950	232
517	20240603	105500	64841605	2970	2975	2985	2965	2971
518	20240603	105400	55997255	2975	2965	2975	2965	841
519	20240603	105300	53500685	2965	2960	2965	2960	2263
520	20240603	105200	46793160	2960	2950	2960	2950	599
521	20240603	105100	45020680	2950	2950	2950	2950	0
522	20240603	105000	45020680	2950	2950	2950	2950	0
523	20240603	104900	45020680	2950	2960	2960	2950	114
524	20240603	104800	44684360	2960	2960	2960	2960	0
525	20240603	104700	44684360	2960	2960	2960	2960	0
526	20240603	104600	44684360	2960	2960	2960	2960	0
527	20240603	104500	44684360	2960	2960	2960	2960	0
528	20240603	104400	44684360	2960	2960	2960	2960	0
529	20240603	104300	44684360	2960	2960	2960	2960	300
530	20240603	104200	43796360	2960	2960	2960	2960	0
531	20240603	104100	43796360	2960	2960	2960	2960	0
532	20240603	104000	43796360	2960	2960	2965	2960	101
533	20240603	103900	43497395	2960	2960	2960	2960	0
534	20240603	103800	43497395	2960	2960	2960	2960	1
535	20240603	103700	43494435	2950	2950	2950	2950	0
536	20240603	103600	43494435	2950	2950	2950	2950	50
537	20240603	103500	43346935	2965	2965	2965	2965	83
538	20240603	103400	43100840	2965	2965	2965	2965	614
539	20240603	103300	41280330	2965	2965	2965	2965	0
540	20240603	103200	41280330	2965	2965	2965	2965	0
541	20240603	103100	41280330	2965	2955	2965	2955	1232
542	20240603	103000	37628100	2965	2965	2965	2965	0
543	20240603	102900	37628100	2965	2965	2965	2965	0
544	20240603	102800	37628100	2965	2965	2965	2965	14
545	20240603	102700	37586590	2965	2960	2965	2960	1186
546	20240603	102600	34072600	2960	2950	2960	2950	1080
547	20240603	102500	30881730	2950	2950	2950	2950	0
548	20240603	102400	30881730	2950	2950	2950	2950	3
549	20240603	102300	30872880	2950	2950	2950	2950	404
550	20240603	102200	29681080	2950	2950	2950	2950	0
551	20240603	102100	29681080	2950	2950	2950	2950	0
552	20240603	102000	29681080	2950	2950	2950	2950	0
553	20240603	101900	29681080	2950	2960	2960	2950	26
554	20240603	101800	29604370	2960	2960	2960	2960	0
555	20240603	101700	29604370	2960	2960	2960	2960	1
556	20240603	101600	29601410	2955	2955	2955	2955	100
557	20240603	101500	29305910	2955	2950	2955	2950	669
558	20240603	101400	27332310	2950	2940	2950	2940	1216
559	20240603	101300	23749245	2935	2935	2935	2935	0
560	20240603	101200	23749245	2935	2935	2935	2935	642
561	20240603	101100	21864975	2935	2925	2935	2925	100
562	20240603	101000	21571515	2935	2935	2935	2935	0
563	20240603	100900	21571515	2935	2935	2935	2935	0
564	20240603	100800	21571515	2935	2935	2935	2935	0
565	20240603	100700	21571515	2935	2935	2935	2935	0
566	20240603	100600	21571515	2935	2935	2935	2935	0
567	20240603	100500	21571515	2935	2935	2935	2935	0
568	20240603	100400	21571515	2935	2935	2935	2935	30
569	20240603	100300	21483465	2935	2935	2935	2935	0
570	20240603	100200	21483465	2935	2935	2935	2935	0
571	20240603	100100	21483465	2935	2930	2935	2930	28
572	20240603	100000	21401410	2935	2935	2935	2935	0
573	20240603	095900	21401410	2935	2935	2935	2935	0
574	20240603	095800	21401410	2935	2935	2935	2935	0
575	20240603	095700	21401410	2935	2935	2935	2935	0
576	20240603	095600	21401410	2935	2935	2935	2935	0
577	20240603	095500	21401410	2935	2935	2935	2935	0
578	20240603	095400	21401410	2935	2935	2935	2935	0
579	20240603	095300	21401410	2935	2935	2935	2935	73
580	20240603	095200	21187155	2935	2935	2935	2935	0
581	20240603	095100	21187155	2935	2935	2935	2935	1
582	20240603	095000	21184220	2920	2920	2920	2920	0
583	20240603	094900	21184220	2920	2920	2920	2920	0
584	20240603	094800	21184220	2920	2920	2920	2920	6
585	20240603	094700	21166700	2935	2935	2935	2935	1073
586	20240603	094600	18017445	2935	2935	2935	2935	0
587	20240603	094500	18017445	2935	2925	2935	2925	537
588	20240603	094400	16446620	2920	2920	2920	2920	200
589	20240603	094300	15862620	2905	2905	2905	2905	0
590	20240603	094200	15862620	2905	2905	2905	2905	0
591	20240603	094100	15862620	2905	2905	2905	2905	474
592	20240603	094000	14485650	2900	2900	2900	2900	146
593	20240603	093900	14062250	2900	2890	2900	2890	11
594	20240603	093800	14030450	2890	2890	2890	2890	0
595	20240603	093700	14030450	2890	2895	2895	2890	124
596	20240603	093600	13671480	2895	2900	2900	2895	458
597	20240603	093500	12345050	2900	2900	2900	2900	0
598	20240603	093400	12345050	2900	2895	2900	2895	671
599	20240603	093300	10402500	2895	2895	2895	2895	1
600	20240603	093200	10399605	2900	2900	2905	2900	1626
601	20240603	093100	5684180	2905	2905	2905	2905	1326
602	20240603	093000	1832150	2905	2905	2905	2905	0
603	20240603	092900	1832150	2905	2905	2905	2905	0
604	20240603	092800	1832150	2905	2910	2910	2905	174
605	20240603	092700	1326180	2925	2925	2925	2925	0
606	20240603	092600	1326180	2925	2925	2925	2925	0
607	20240603	092500	1326180	2925	2925	2925	2925	0
608	20240603	092400	1326180	2925	2925	2925	2925	0
609	20240603	092300	1326180	2925	2925	2925	2925	0
610	20240603	092200	1326180	2925	2925	2925	2925	0
611	20240603	092100	1326180	2925	2925	2925	2925	34
612	20240603	092000	1226730	2925	2925	2925	2925	0
613	20240603	091900	1226730	2925	2925	2925	2925	0
614	20240603	091800	1226730	2925	2925	2925	2925	0
615	20240603	091700	1226730	2925	2925	2925	2925	3
616	20240603	091600	1217955	2930	2930	2930	2930	0
617	20240603	091500	1217955	2930	2930	2930	2930	0
618	20240603	091400	1217955	2930	2930	2930	2930	0
619	20240603	091300	1217955	2930	2930	2930	2930	0
620	20240603	091200	1217955	2930	2930	2930	2930	0
621	20240603	091100	1217955	2930	2930	2930	2930	0
622	20240603	091000	1217955	2930	2930	2930	2930	13
623	20240603	090900	1179865	2930	2930	2930	2930	0
624	20240603	090800	1179865	2930	2930	2930	2930	1
625	20240603	090700	1176935	2935	2935	2935	2935	1
626	20240603	090600	1174000	2935	2935	2935	2935	39
627	20240603	090500	1059535	2935	2935	2935	2935	0
628	20240603	090400	1059535	2935	2935	2935	2935	0
629	20240603	090300	1059535	2935	2935	2935	2935	100
630	20240603	090200	766035	2935	2935	2935	2935	0
631	20240603	090100	766035	2935	2935	2935	2935	0
632	20240603	090000	766035	2935	2935	2935	2935	261