KissMeData/038500/min/candle-20240603.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240603	192300	130500265	2905	2905	2905	2905	720
3	20240603	192200	130500265	2905	2905	2905	2905	0
4	20240603	192100	130500265	2905	2905	2905	2905	0
5	20240603	192000	130500265	2905	2905	2905	2905	0
6	20240603	191900	130500265	2905	2905	2905	2905	0
7	20240603	191800	130500265	2905	2905	2905	2905	0
8	20240603	191700	130500265	2905	2905	2905	2905	0
9	20240603	191600	130500265	2905	2905	2905	2905	0
10	20240603	191500	130500265	2905	2905	2905	2905	0
11	20240603	191400	130500265	2905	2905	2905	2905	0
12	20240603	191300	130500265	2905	2905	2905	2905	0
13	20240603	191200	130500265	2905	2905	2905	2905	0
14	20240603	191100	130500265	2905	2905	2905	2905	0
15	20240603	191000	130500265	2905	2905	2905	2905	0
16	20240603	190900	130500265	2905	2905	2905	2905	0
17	20240603	190800	130500265	2905	2905	2905	2905	0
18	20240603	190700	130500265	2905	2905	2905	2905	0
19	20240603	190600	130500265	2905	2905	2905	2905	0
20	20240603	190500	130500265	2905	2905	2905	2905	0
21	20240603	190400	130500265	2905	2905	2905	2905	0
22	20240603	190300	130500265	2905	2905	2905	2905	0
23	20240603	190200	130500265	2905	2905	2905	2905	0
24	20240603	190100	130500265	2905	2905	2905	2905	0
25	20240603	190000	130500265	2905	2905	2905	2905	0
26	20240603	185900	130500265	2905	2905	2905	2905	0
27	20240603	185800	130500265	2905	2905	2905	2905	0
28	20240603	185700	130500265	2905	2905	2905	2905	0
29	20240603	185600	130500265	2905	2905	2905	2905	0
30	20240603	185500	130500265	2905	2905	2905	2905	0
31	20240603	185400	130500265	2905	2905	2905	2905	0
32	20240603	185300	130500265	2905	2905	2905	2905	720
33	20240603	185200	130500265	2905	2905	2905	2905	0
34	20240603	185100	130500265	2905	2905	2905	2905	0
35	20240603	185000	130500265	2905	2905	2905	2905	0
36	20240603	184900	130500265	2905	2905	2905	2905	0
37	20240603	184800	130500265	2905	2905	2905	2905	0
38	20240603	184700	130500265	2905	2905	2905	2905	0
39	20240603	184600	130500265	2905	2905	2905	2905	0
40	20240603	184500	130500265	2905	2905	2905	2905	0
41	20240603	184400	130500265	2905	2905	2905	2905	0
42	20240603	184300	130500265	2905	2905	2905	2905	0
43	20240603	184200	130500265	2905	2905	2905	2905	0
44	20240603	184100	130500265	2905	2905	2905	2905	0
45	20240603	184000	130500265	2905	2905	2905	2905	0
46	20240603	183900	130500265	2905	2905	2905	2905	0
47	20240603	183800	130500265	2905	2905	2905	2905	0
48	20240603	183700	130500265	2905	2905	2905	2905	0
49	20240603	183600	130500265	2905	2905	2905	2905	0
50	20240603	183500	130500265	2905	2905	2905	2905	0
51	20240603	183400	130500265	2905	2905	2905	2905	0
52	20240603	183300	130500265	2905	2905	2905	2905	0
53	20240603	183200	130500265	2905	2905	2905	2905	0
54	20240603	183100	130500265	2905	2905	2905	2905	0
55	20240603	183000	130500265	2905	2905	2905	2905	0
56	20240603	182900	130500265	2905	2905	2905	2905	0
57	20240603	182800	130500265	2905	2905	2905	2905	0
58	20240603	182700	130500265	2905	2905	2905	2905	0
59	20240603	182600	130500265	2905	2905	2905	2905	0
60	20240603	182500	130500265	2905	2905	2905	2905	0
61	20240603	182400	130500265	2905	2905	2905	2905	0
62	20240603	182300	130500265	2905	2905	2905	2905	720
63	20240603	182200	130500265	2905	2905	2905	2905	0
64	20240603	182100	130500265	2905	2905	2905	2905	0
65	20240603	182000	130500265	2905	2905	2905	2905	0
66	20240603	181900	130500265	2905	2905	2905	2905	0
67	20240603	181800	130500265	2905	2905	2905	2905	0
68	20240603	181700	130500265	2905	2905	2905	2905	0
69	20240603	181600	130500265	2905	2905	2905	2905	0
70	20240603	181500	130500265	2905	2905	2905	2905	0
71	20240603	181400	130500265	2905	2905	2905	2905	0
72	20240603	181300	130500265	2905	2905	2905	2905	0
73	20240603	181200	130500265	2905	2905	2905	2905	0
74	20240603	181100	130500265	2905	2905	2905	2905	0
75	20240603	181000	130500265	2905	2905	2905	2905	0
76	20240603	180900	130500265	2905	2905	2905	2905	0
77	20240603	180800	130500265	2905	2905	2905	2905	0
78	20240603	180700	130500265	2905	2905	2905	2905	0
79	20240603	180600	130500265	2905	2905	2905	2905	0
80	20240603	180500	130500265	2905	2905	2905	2905	0
81	20240603	180400	130500265	2905	2905	2905	2905	0
82	20240603	180300	130500265	2905	2905	2905	2905	0
83	20240603	180200	130500265	2905	2905	2905	2905	0
84	20240603	180100	130500265	2905	2905	2905	2905	0
85	20240603	180000	130500265	2905	2905	2905	2905	0
86	20240603	175900	130500265	2905	2905	2905	2905	0
87	20240603	175800	130500265	2905	2905	2905	2905	0
88	20240603	175700	130500265	2905	2905	2905	2905	0
89	20240603	175600	130500265	2905	2905	2905	2905	0
90	20240603	175500	130500265	2905	2905	2905	2905	0
91	20240603	175400	130500265	2905	2905	2905	2905	0
92	20240603	175300	130500265	2905	2905	2905	2905	720
93	20240603	175200	130500265	2905	2905	2905	2905	0
94	20240603	175100	130500265	2905	2905	2905	2905	0
95	20240603	175000	130500265	2905	2905	2905	2905	0
96	20240603	174900	130500265	2905	2905	2905	2905	0
97	20240603	174800	130500265	2905	2905	2905	2905	0
98	20240603	174700	130500265	2905	2905	2905	2905	0
99	20240603	174600	130500265	2905	2905	2905	2905	0
100	20240603	174500	130500265	2905	2905	2905	2905	0
101	20240603	174400	130500265	2905	2905	2905	2905	0
102	20240603	174300	130500265	2905	2905	2905	2905	0
103	20240603	174200	130500265	2905	2905	2905	2905	0
104	20240603	174100	130500265	2905	2905	2905	2905	0
105	20240603	174000	130500265	2905	2905	2905	2905	0
106	20240603	173900	130500265	2905	2905	2905	2905	0
107	20240603	173800	130500265	2905	2905	2905	2905	0
108	20240603	173700	130500265	2905	2905	2905	2905	0
109	20240603	173600	130500265	2905	2905	2905	2905	0
110	20240603	173500	130500265	2905	2905	2905	2905	0
111	20240603	173400	130500265	2905	2905	2905	2905	0
112	20240603	173300	130500265	2905	2905	2905	2905	0
113	20240603	173200	130500265	2905	2905	2905	2905	0
114	20240603	173100	130500265	2905	2905	2905	2905	0
115	20240603	173000	130500265	2905	2905	2905	2905	0
116	20240603	172900	130500265	2905	2905	2905	2905	0
117	20240603	172800	130500265	2905	2905	2905	2905	0
118	20240603	172700	130500265	2905	2905	2905	2905	0
119	20240603	172600	130500265	2905	2905	2905	2905	0
120	20240603	172500	130500265	2905	2905	2905	2905	0
121	20240603	172400	130500265	2905	2905	2905	2905	0
122	20240603	172300	130500265	2905	2905	2905	2905	720
123	20240603	172200	130500265	2905	2905	2905	2905	0
124	20240603	172100	130500265	2905	2905	2905	2905	0
125	20240603	172000	130500265	2905	2905	2905	2905	0
126	20240603	171900	130500265	2905	2905	2905	2905	0
127	20240603	171800	130500265	2905	2905	2905	2905	0
128	20240603	171700	130500265	2905	2905	2905	2905	0
129	20240603	171600	130500265	2905	2905	2905	2905	0
130	20240603	171500	130500265	2905	2905	2905	2905	0
131	20240603	171400	130500265	2905	2905	2905	2905	0
132	20240603	171300	130500265	2905	2905	2905	2905	0
133	20240603	171200	130500265	2905	2905	2905	2905	0
134	20240603	171100	130500265	2905	2905	2905	2905	0
135	20240603	171000	130500265	2905	2905	2905	2905	0
136	20240603	170900	130500265	2905	2905	2905	2905	0
137	20240603	170800	130500265	2905	2905	2905	2905	0
138	20240603	170700	130500265	2905	2905	2905	2905	0
139	20240603	170600	130500265	2905	2905	2905	2905	0
140	20240603	170500	130500265	2905	2905	2905	2905	0
141	20240603	170400	130500265	2905	2905	2905	2905	0
142	20240603	170300	130500265	2905	2905	2905	2905	0
143	20240603	170200	130500265	2905	2905	2905	2905	0
144	20240603	170100	130500265	2905	2905	2905	2905	0
145	20240603	170000	130500265	2905	2905	2905	2905	0
146	20240603	165900	130500265	2905	2905	2905	2905	0
147	20240603	165800	130500265	2905	2905	2905	2905	0
148	20240603	165700	130500265	2905	2905	2905	2905	0
149	20240603	165600	130500265	2905	2905	2905	2905	0
150	20240603	165500	130500265	2905	2905	2905	2905	0
151	20240603	165400	130500265	2905	2905	2905	2905	0
152	20240603	165300	130500265	2905	2905	2905	2905	720
153	20240603	165200	130500265	2905	2905	2905	2905	0
154	20240603	165100	130500265	2905	2905	2905	2905	0
155	20240603	165000	130500265	2905	2905	2905	2905	0
156	20240603	164900	130500265	2905	2905	2905	2905	0
157	20240603	164800	130500265	2905	2905	2905	2905	0
158	20240603	164700	130500265	2905	2905	2905	2905	0
159	20240603	164600	130500265	2905	2905	2905	2905	0
160	20240603	164500	130500265	2905	2905	2905	2905	0
161	20240603	164400	130500265	2905	2905	2905	2905	0
162	20240603	164300	130500265	2905	2905	2905	2905	0
163	20240603	164200	130500265	2905	2905	2905	2905	0
164	20240603	164100	130500265	2905	2905	2905	2905	0
165	20240603	164000	130500265	2905	2905	2905	2905	0
166	20240603	163900	130500265	2905	2905	2905	2905	0
167	20240603	163800	130500265	2905	2905	2905	2905	0
168	20240603	163700	130500265	2905	2905	2905	2905	0
169	20240603	163600	130500265	2905	2905	2905	2905	0
170	20240603	163500	130500265	2905	2905	2905	2905	0
171	20240603	163400	130500265	2905	2905	2905	2905	0
172	20240603	163300	130500265	2905	2905	2905	2905	0
173	20240603	163200	130500265	2905	2905	2905	2905	0
174	20240603	163100	130500265	2905	2905	2905	2905	0
175	20240603	163000	130500265	2905	2905	2905	2905	0
176	20240603	162900	130500265	2905	2905	2905	2905	0
177	20240603	162800	130500265	2905	2905	2905	2905	0
178	20240603	162700	130500265	2905	2905	2905	2905	0
179	20240603	162600	130500265	2905	2905	2905	2905	0
180	20240603	162500	130500265	2905	2905	2905	2905	0
181	20240603	162400	130500265	2905	2905	2905	2905	0
182	20240603	162300	130500265	2905	2905	2905	2905	720
183	20240603	162200	130500265	2905	2905	2905	2905	0
184	20240603	162100	130500265	2905	2905	2905	2905	0
185	20240603	162000	130500265	2905	2905	2905	2905	0
186	20240603	161900	130500265	2905	2905	2905	2905	0
187	20240603	161800	130500265	2905	2905	2905	2905	0
188	20240603	161700	130500265	2905	2905	2905	2905	0
189	20240603	161600	130500265	2905	2905	2905	2905	0
190	20240603	161500	130500265	2905	2905	2905	2905	0
191	20240603	161400	130500265	2905	2905	2905	2905	0
192	20240603	161300	130500265	2905	2905	2905	2905	0
193	20240603	161200	130500265	2905	2905	2905	2905	0
194	20240603	161100	130500265	2905	2905	2905	2905	0
195	20240603	161000	130500265	2905	2905	2905	2905	0
196	20240603	160900	130500265	2905	2905	2905	2905	0
197	20240603	160800	130500265	2905	2905	2905	2905	0
198	20240603	160700	130500265	2905	2905	2905	2905	0
199	20240603	160600	130500265	2905	2905	2905	2905	0
200	20240603	160500	130500265	2905	2905	2905	2905	0
201	20240603	160400	130500265	2905	2905	2905	2905	0
202	20240603	160300	130500265	2905	2905	2905	2905	0
203	20240603	160200	130500265	2905	2905	2905	2905	0
204	20240603	160100	130500265	2905	2905	2905	2905	0
205	20240603	160000	130500265	2905	2905	2905	2905	0
206	20240603	155900	130500265	2905	2905	2905	2905	0
207	20240603	155800	130500265	2905	2905	2905	2905	0
208	20240603	155700	130500265	2905	2905	2905	2905	0
209	20240603	155600	130500265	2905	2905	2905	2905	0
210	20240603	155500	130500265	2905	2905	2905	2905	0
211	20240603	155400	130500265	2905	2905	2905	2905	0
212	20240603	155300	130500265	2905	2905	2905	2905	720
213	20240603	155200	130500265	2905	2905	2905	2905	0
214	20240603	155100	130500265	2905	2905	2905	2905	0
215	20240603	155000	130500265	2905	2905	2905	2905	0
216	20240603	154900	130500265	2905	2905	2905	2905	0
217	20240603	154800	130500265	2905	2905	2905	2905	0
218	20240603	154700	130500265	2905	2905	2905	2905	0
219	20240603	154600	130500265	2905	2905	2905	2905	0
220	20240603	154500	130500265	2905	2905	2905	2905	0
221	20240603	154400	130500265	2905	2905	2905	2905	0
222	20240603	154300	130500265	2905	2905	2905	2905	0
223	20240603	154200	130500265	2905	2905	2905	2905	0
224	20240603	154100	130500265	2905	2905	2905	2905	0
225	20240603	154000	130500265	2905	2905	2905	2905	0
226	20240603	153900	130500265	2905	2905	2905	2905	0
227	20240603	153800	130500265	2905	2905	2905	2905	0
228	20240603	153700	130500265	2905	2905	2905	2905	0
229	20240603	153600	130500265	2905	2905	2905	2905	0
230	20240603	153500	130500265	2905	2905	2905	2905	0
231	20240603	153400	130500265	2905	2905	2905	2905	0
232	20240603	153300	130500265	2905	2905	2905	2905	0
233	20240603	153200	130500265	2905	2905	2905	2905	0
234	20240603	153100	130500265	2905	2905	2905	2905	0
235	20240603	153000	130500265	2905	2905	2905	2905	720
236	20240603	152900	128408665	2905	2905	2905	2905	0
237	20240603	152800	128408665	2905	2905	2905	2905	0
238	20240603	152700	128408665	2905	2905	2905	2905	0
239	20240603	152600	128408665	2905	2905	2905	2905	0
240	20240603	152500	128408665	2905	2905	2905	2905	0
241	20240603	152400	128408665	2905	2905	2905	2905	0
242	20240603	152300	128408665	2905	2905	2905	2905	0
243	20240603	152200	128408665	2905	2905	2905	2905	0
244	20240603	152100	128408665	2905	2905	2905	2905	0
245	20240603	152000	128408665	2905	2905	2905	2905	0
246	20240603	151900	128408665	2905	2905	2910	2905	231
247	20240603	151800	127737575	2905	2905	2905	2905	107
248	20240603	151700	127426740	2905	2905	2910	2905	987
249	20240603	151600	124558815	2910	2905	2910	2905	59
250	20240603	151500	124387335	2910	2905	2910	2905	160
251	20240603	151400	123922045	2905	2905	2905	2905	74
252	20240603	151300	123707075	2905	2905	2905	2905	55
253	20240603	151200	123547300	2905	2905	2905	2905	75
254	20240603	151100	123329425	2905	2905	2905	2905	0
255	20240603	151000	123329425	2905	2905	2905	2905	1
256	20240603	150900	123326520	2905	2905	2905	2905	20
257	20240603	150800	123268420	2905	2905	2905	2905	53
258	20240603	150700	123114455	2905	2905	2905	2905	25
259	20240603	150600	123041830	2910	2910	2910	2910	0
260	20240603	150500	123041830	2910	2910	2910	2910	0
261	20240603	150400	123041830	2910	2910	2910	2910	0
262	20240603	150300	123041830	2910	2910	2910	2910	9
263	20240603	150200	123015640	2905	2905	2905	2905	0
264	20240603	150100	123015640	2905	2905	2905	2905	0
265	20240603	150000	123015640	2905	2905	2905	2905	0
266	20240603	145900	123015640	2905	2905	2905	2905	1724
267	20240603	145800	118007420	2905	2905	2905	2905	0
268	20240603	145700	118007420	2905	2905	2905	2905	0
269	20240603	145600	118007420	2905	2905	2905	2905	1
270	20240603	145500	118004515	2910	2910	2910	2910	3
271	20240603	145400	117995785	2910	2910	2910	2910	1
272	20240603	145300	117992875	2910	2910	2910	2910	7
273	20240603	145200	117972505	2915	2905	2915	2905	9463
274	20240603	145100	90435485	2905	2905	2905	2905	0
275	20240603	145000	90435485	2905	2905	2905	2905	15
276	20240603	144900	90391910	2905	2905	2905	2905	0
277	20240603	144800	90391910	2905	2905	2905	2905	0
278	20240603	144700	90391910	2905	2905	2905	2905	0
279	20240603	144600	90391910	2905	2905	2905	2905	0
280	20240603	144500	90391910	2905	2905	2905	2905	0
281	20240603	144400	90391910	2905	2905	2905	2905	0
282	20240603	144300	90391910	2905	2905	2905	2905	0
283	20240603	144200	90391910	2905	2905	2905	2905	0
284	20240603	144100	90391910	2905	2905	2905	2905	0
285	20240603	144000	90391910	2905	2905	2905	2905	65
286	20240603	143900	90203085	2905	2905	2905	2905	7
287	20240603	143800	90182750	2905	2905	2905	2905	50
288	20240603	143700	90037500	2910	2910	2910	2910	0
289	20240603	143600	90037500	2910	2905	2910	2905	1741
290	20240603	143500	84979795	2905	2905	2905	2905	24
291	20240603	143400	84910075	2905	2905	2905	2905	20
292	20240603	143300	84851975	2905	2905	2905	2905	4
293	20240603	143200	84840355	2905	2905	2905	2905	24
294	20240603	143100	84770635	2905	2905	2905	2905	0
295	20240603	143000	84770635	2905	2905	2905	2905	0
296	20240603	142900	84770635	2905	2905	2905	2905	28
297	20240603	142800	84689295	2905	2905	2905	2905	0
298	20240603	142700	84689295	2905	2905	2905	2905	0
299	20240603	142600	84689295	2905	2905	2905	2905	4
300	20240603	142500	84677675	2905	2905	2905	2905	24
301	20240603	142400	84607955	2905	2905	2905	2905	0
302	20240603	142300	84607955	2905	2905	2905	2905	0
303	20240603	142200	84607955	2905	2905	2905	2905	0
304	20240603	142100	84607955	2905	2905	2905	2905	185
305	20240603	142000	84070530	2910	2910	2910	2910	0
306	20240603	141900	84070530	2910	2910	2910	2910	0
307	20240603	141800	84070530	2910	2905	2910	2905	34
308	20240603	141700	83971710	2905	2905	2905	2905	159
309	20240603	141600	83509815	2905	2905	2905	2905	1
310	20240603	141500	83506910	2905	2905	2905	2905	0
311	20240603	141400	83506910	2905	2905	2905	2905	24
312	20240603	141300	83437190	2905	2905	2905	2905	4
313	20240603	141200	83425570	2905	2905	2905	2905	0
314	20240603	141100	83425570	2905	2905	2905	2905	24
315	20240603	141000	83355850	2905	2905	2905	2905	0
316	20240603	140900	83355850	2905	2905	2905	2905	0
317	20240603	140800	83355850	2905	2905	2905	2905	1
318	20240603	140700	83352945	2905	2905	2905	2905	2
319	20240603	140600	83347135	2905	2905	2905	2905	12
320	20240603	140500	83312275	2905	2905	2905	2905	3
321	20240603	140400	83303560	2905	2905	2905	2905	263
322	20240603	140300	82539545	2905	2905	2905	2905	282
323	20240603	140200	81720335	2905	2905	2905	2905	0
324	20240603	140100	81720335	2905	2905	2905	2905	0
325	20240603	140000	81720335	2905	2905	2905	2905	0
326	20240603	135900	81720335	2905	2905	2905	2905	0
327	20240603	135800	81720335	2905	2905	2905	2905	0
328	20240603	135700	81720335	2905	2905	2905	2905	0
329	20240603	135600	81720335	2905	2905	2905	2905	155
330	20240603	135500	81270060	2910	2910	2910	2910	0
331	20240603	135400	81270060	2910	2910	2910	2910	0
332	20240603	135300	81270060	2910	2910	2910	2910	0
333	20240603	135200	81270060	2910	2910	2910	2910	0
334	20240603	135100	81270060	2910	2910	2910	2910	0
335	20240603	135000	81270060	2910	2910	2910	2910	0
336	20240603	134900	81270060	2910	2910	2910	2910	11
337	20240603	134800	81238050	2910	2910	2910	2910	0
338	20240603	134700	81238050	2910	2910	2910	2910	0
339	20240603	134600	81238050	2910	2910	2910	2910	0
340	20240603	134500	81238050	2910	2905	2910	2905	303
341	20240603	134400	80357650	2900	2900	2900	2900	1965
342	20240603	134300	74659150	2910	2910	2910	2910	0
343	20240603	134200	74659150	2910	2910	2910	2910	2
344	20240603	134100	74653330	2910	2910	2910	2910	0
345	20240603	134000	74653330	2910	2910	2910	2910	0
346	20240603	133900	74653330	2910	2910	2910	2910	0
347	20240603	133800	74653330	2910	2910	2910	2910	50
348	20240603	133700	74507830	2910	2910	2910	2910	1
349	20240603	133600	74504920	2910	2910	2910	2910	0
350	20240603	133500	74504920	2910	2910	2910	2910	0
351	20240603	133400	74504920	2910	2910	2910	2910	0
352	20240603	133300	74504920	2910	2910	2910	2910	0
353	20240603	133200	74504920	2910	2910	2910	2910	0
354	20240603	133100	74504920	2910	2910	2910	2910	0
355	20240603	133000	74504920	2910	2910	2910	2910	0
356	20240603	132900	74504920	2910	2910	2910	2910	0
357	20240603	132800	74504920	2910	2910	2910	2910	10
358	20240603	132700	74475820	2910	2910	2910	2910	2
359	20240603	132600	74470000	2910	2910	2910	2910	171
360	20240603	132500	73972390	2900	2900	2900	2900	0
361	20240603	132400	73972390	2900	2900	2900	2900	0
362	20240603	132300	73972390	2900	2900	2900	2900	0
363	20240603	132200	73972390	2900	2900	2900	2900	230
364	20240603	132100	73305390	2910	2910	2910	2910	2
365	20240603	132000	73299570	2910	2910	2910	2910	0
366	20240603	131900	73299570	2910	2905	2910	2905	348
367	20240603	131800	72288585	2905	2905	2905	2905	0
368	20240603	131700	72288585	2905	2905	2905	2905	15
369	20240603	131600	72245010	2900	2905	2905	2900	1078
370	20240603	131500	69117205	2910	2910	2910	2910	0
371	20240603	131400	69117205	2910	2910	2910	2910	0
372	20240603	131300	69117205	2910	2910	2910	2910	0
373	20240603	131200	69117205	2910	2910	2910	2910	0
374	20240603	131100	69117205	2910	2910	2910	2910	21
375	20240603	131000	69056095	2910	2910	2910	2910	11
376	20240603	130900	69024085	2910	2910	2910	2910	0
377	20240603	130800	69024085	2910	2910	2910	2910	42
378	20240603	130700	68901865	2905	2905	2905	2905	0
379	20240603	130600	68901865	2905	2905	2905	2905	118
380	20240603	130500	68559075	2910	2910	2910	2910	0
381	20240603	130400	68559075	2910	2910	2910	2910	0
382	20240603	130300	68559075	2910	2910	2910	2910	0
383	20240603	130200	68559075	2910	2910	2910	2910	2
384	20240603	130100	68553255	2910	2910	2910	2910	0
385	20240603	130000	68553255	2910	2910	2910	2910	0
386	20240603	125900	68553255	2910	2910	2910	2910	1
387	20240603	125800	68550345	2910	2910	2910	2910	0
388	20240603	125700	68550345	2910	2910	2910	2910	14
389	20240603	125600	68509605	2910	2910	2910	2910	10
390	20240603	125500	68480505	2910	2910	2910	2910	0
391	20240603	125400	68480505	2910	2910	2910	2910	29
392	20240603	125300	68396115	2905	2910	2910	2905	3000
393	20240603	125200	59677985	2910	2910	2910	2910	0
394	20240603	125100	59677985	2910	2910	2910	2910	10
395	20240603	125000	59648885	2915	2915	2915	2915	0
396	20240603	124900	59648885	2915	2915	2915	2915	0
397	20240603	124800	59648885	2915	2915	2915	2915	0
398	20240603	124700	59648885	2915	2915	2915	2915	0
399	20240603	124600	59648885	2915	2915	2915	2915	0
400	20240603	124500	59648885	2915	2915	2915	2915	0
401	20240603	124400	59648885	2915	2915	2915	2915	0
402	20240603	124300	59648885	2915	2915	2915	2915	0
403	20240603	124200	59648885	2915	2915	2915	2915	0
404	20240603	124100	59648885	2915	2915	2915	2915	0
405	20240603	124000	59648885	2915	2915	2915	2915	447
406	20240603	123900	58345880	2915	2915	2915	2915	100
407	20240603	123800	58054380	2910	2910	2910	2910	0
408	20240603	123700	58054380	2910	2910	2910	2910	97
409	20240603	123600	57772110	2915	2915	2915	2915	10
410	20240603	123500	57742960	2905	2905	2905	2905	0
411	20240603	123400	57742960	2905	2905	2905	2905	0
412	20240603	123300	57742960	2905	2905	2905	2905	0
413	20240603	123200	57742960	2905	2905	2905	2905	0
414	20240603	123100	57742960	2905	2905	2905	2905	0
415	20240603	123000	57742960	2905	2905	2905	2905	0
416	20240603	122900	57742960	2905	2905	2905	2905	7
417	20240603	122800	57722625	2905	2905	2905	2905	34
418	20240603	122700	57623855	2915	2915	2915	2915	0
419	20240603	122600	57623855	2915	2915	2915	2915	0
420	20240603	122500	57623855	2915	2915	2915	2915	0
421	20240603	122400	57623855	2915	2915	2915	2915	516
422	20240603	122300	56119715	2915	2915	2915	2915	0
423	20240603	122200	56119715	2915	2915	2915	2915	0
424	20240603	122100	56119715	2915	2915	2915	2915	14
425	20240603	122000	56078905	2915	2915	2915	2915	0
426	20240603	121900	56078905	2915	2915	2915	2915	0
427	20240603	121800	56078905	2915	2915	2915	2915	0
428	20240603	121700	56078905	2915	2915	2915	2915	0
429	20240603	121600	56078905	2915	2910	2915	2910	200
430	20240603	121500	55496805	2910	2910	2910	2910	1
431	20240603	121400	55493895	2905	2905	2905	2905	0
432	20240603	121300	55493895	2905	2905	2905	2905	1
433	20240603	121200	55490990	2910	2910	2910	2910	0
434	20240603	121100	55490990	2910	2910	2910	2910	0
435	20240603	121000	55490990	2910	2910	2910	2910	0
436	20240603	120900	55490990	2910	2910	2910	2910	0
437	20240603	120800	55490990	2910	2910	2910	2910	0
438	20240603	120700	55490990	2910	2910	2910	2910	0
439	20240603	120600	55490990	2910	2910	2910	2910	0
440	20240603	120500	55490990	2910	2910	2910	2910	0
441	20240603	120400	55490990	2910	2910	2910	2910	0
442	20240603	120300	55490990	2910	2910	2910	2910	0
443	20240603	120200	55490990	2910	2910	2910	2910	0
444	20240603	120100	55490990	2910	2910	2910	2910	1508
445	20240603	120000	51102710	2910	2910	2910	2910	0
446	20240603	115900	51102710	2910	2910	2910	2910	0
447	20240603	115800	51102710	2910	2910	2910	2910	0
448	20240603	115700	51102710	2910	2910	2910	2910	0
449	20240603	115600	51102710	2910	2910	2910	2910	0
450	20240603	115500	51102710	2910	2900	2910	2900	268
451	20240603	115400	50324295	2905	2905	2905	2905	2
452	20240603	115300	50318485	2905	2905	2905	2905	0
453	20240603	115200	50318485	2905	2905	2905	2905	0
454	20240603	115100	50318485	2905	2905	2905	2905	10
455	20240603	115000	50289435	2905	2905	2905	2905	5
456	20240603	114900	50274910	2905	2905	2905	2905	0
457	20240603	114800	50274910	2905	2905	2905	2905	0
458	20240603	114700	50274910	2905	2905	2905	2905	0
459	20240603	114600	50274910	2905	2905	2905	2905	0
460	20240603	114500	50274910	2905	2905	2905	2905	0
461	20240603	114400	50274910	2905	2905	2905	2905	0
462	20240603	114300	50274910	2905	2905	2905	2905	10
463	20240603	114200	50245860	2905	2905	2905	2905	10
464	20240603	114100	50216810	2905	2905	2905	2905	100
465	20240603	114000	49926310	2905	2905	2905	2905	0
466	20240603	113900	49926310	2905	2905	2905	2905	0
467	20240603	113800	49926310	2905	2905	2905	2905	12
468	20240603	113700	49891450	2900	2900	2900	2900	0
469	20240603	113600	49891450	2900	2900	2900	2900	0
470	20240603	113500	49891450	2900	2900	2900	2900	0
471	20240603	113400	49891450	2900	2900	2900	2900	0
472	20240603	113300	49891450	2900	2905	2905	2900	1866
473	20240603	113200	44479220	2905	2905	2905	2905	0
474	20240603	113100	44479220	2905	2905	2905	2905	0
475	20240603	113000	44479220	2905	2905	2905	2905	0
476	20240603	112900	44479220	2905	2905	2905	2905	70
477	20240603	112800	44275870	2905	2905	2905	2905	300
478	20240603	112700	43404370	2910	2910	2910	2910	0
479	20240603	112600	43404370	2910	2910	2910	2910	0
480	20240603	112500	43404370	2910	2910	2910	2910	0
481	20240603	112400	43404370	2910	2910	2910	2910	177
482	20240603	112300	42889300	2910	2910	2910	2910	0
483	20240603	112200	42889300	2910	2910	2910	2910	1
484	20240603	112100	42886390	2910	2910	2910	2910	0
485	20240603	112000	42886390	2910	2910	2910	2910	16
486	20240603	111900	42839830	2910	2910	2910	2910	455
487	20240603	111800	41515780	2910	2910	2910	2910	0
488	20240603	111700	41515780	2910	2910	2910	2910	484
489	20240603	111600	40107340	2910	2910	2910	2910	0
490	20240603	111500	40107340	2910	2910	2910	2910	0
491	20240603	111400	40107340	2910	2910	2910	2910	0
492	20240603	111300	40107340	2910	2910	2910	2910	0
493	20240603	111200	40107340	2910	2910	2910	2910	5
494	20240603	111100	40092790	2910	2910	2910	2910	0
495	20240603	111000	40092790	2910	2905	2910	2905	420
496	20240603	110900	38872170	2905	2905	2905	2905	445
497	20240603	110800	37579445	2905	2905	2905	2905	48
498	20240603	110700	37440005	2905	2905	2905	2905	0
499	20240603	110600	37440005	2905	2905	2905	2905	0
500	20240603	110500	37440005	2905	2905	2905	2905	213
501	20240603	110400	36821240	2905	2905	2905	2905	167
502	20240603	110300	36336105	2905	2905	2905	2905	10
503	20240603	110200	36307055	2905	2905	2905	2905	0
504	20240603	110100	36307055	2905	2905	2905	2905	0
505	20240603	110000	36307055	2905	2905	2905	2905	0
506	20240603	105900	36307055	2905	2905	2905	2905	0
507	20240603	105800	36307055	2905	2905	2905	2905	0
508	20240603	105700	36307055	2905	2905	2905	2905	333
509	20240603	105600	35339690	2905	2905	2905	2905	73
510	20240603	105500	35127625	2905	2905	2905	2905	1
511	20240603	105400	35124720	2905	2905	2905	2905	0
512	20240603	105300	35124720	2905	2905	2905	2905	0
513	20240603	105200	35124720	2905	2905	2905	2905	311
514	20240603	105100	34221265	2910	2910	2910	2910	0
515	20240603	105000	34221265	2910	2910	2910	2910	5
516	20240603	104900	34206715	2910	2910	2910	2910	10
517	20240603	104800	34177615	2910	2910	2910	2910	11
518	20240603	104700	34145605	2910	2910	2910	2910	0
519	20240603	104600	34145605	2910	2910	2910	2910	0
520	20240603	104500	34145605	2910	2910	2910	2910	5
521	20240603	104400	34131055	2905	2905	2905	2905	0
522	20240603	104300	34131055	2905	2905	2905	2905	0
523	20240603	104200	34131055	2905	2905	2905	2905	226
524	20240603	104100	33474525	2905	2905	2905	2905	2
525	20240603	104000	33468715	2905	2905	2905	2905	1
526	20240603	103900	33465810	2900	2900	2900	2900	0
527	20240603	103800	33465810	2900	2900	2900	2900	0
528	20240603	103700	33465810	2900	2905	2905	2900	1493
529	20240603	103600	29135860	2905	2905	2905	2905	0
530	20240603	103500	29135860	2905	2905	2905	2905	0
531	20240603	103400	29135860	2905	2905	2905	2905	0
532	20240603	103300	29135860	2905	2905	2905	2905	0
533	20240603	103200	29135860	2905	2905	2905	2905	0
534	20240603	103100	29135860	2905	2905	2905	2905	0
535	20240603	103000	29135860	2905	2905	2905	2905	113
536	20240603	102900	28807595	2900	2900	2900	2900	24
537	20240603	102800	28737995	2905	2905	2905	2905	0
538	20240603	102700	28737995	2905	2905	2905	2905	6
539	20240603	102600	28720565	2900	2900	2900	2900	10
540	20240603	102500	28691565	2900	2900	2900	2900	4
541	20240603	102400	28679965	2900	2905	2905	2900	6
542	20240603	102300	28662555	2905	2905	2905	2905	0
543	20240603	102200	28662555	2905	2905	2905	2905	0
544	20240603	102100	28662555	2905	2905	2905	2905	0
545	20240603	102000	28662555	2905	2905	2905	2905	4
546	20240603	101900	28650935	2905	2905	2905	2905	404
547	20240603	101800	27477315	2900	2905	2905	2900	37
548	20240603	101700	27369850	2900	2900	2900	2900	24
549	20240603	101600	27300250	2905	2905	2905	2905	0
550	20240603	101500	27300250	2905	2905	2905	2905	10
551	20240603	101400	27271200	2905	2905	2905	2905	1
552	20240603	101300	27268295	2905	2905	2905	2905	3
553	20240603	101200	27259580	2905	2905	2905	2905	3015
554	20240603	101100	18501005	2900	2900	2900	2900	1
555	20240603	101000	18498105	2905	2905	2905	2905	150
556	20240603	100900	18062355	2905	2905	2905	2905	517
557	20240603	100800	16560470	2915	2915	2915	2915	0
558	20240603	100700	16560470	2915	2910	2915	2910	50
559	20240603	100600	16414765	2910	2905	2910	2905	501
560	20240603	100500	14957560	2905	2905	2905	2905	34
561	20240603	100400	14858790	2905	2905	2905	2905	119
562	20240603	100300	14513095	2910	2910	2910	2910	52
563	20240603	100200	14361775	2915	2910	2915	2905	67
564	20240603	100100	14166925	2910	2910	2910	2910	0
565	20240603	100000	14166925	2910	2910	2910	2910	4
566	20240603	095900	14155285	2910	2910	2910	2910	0
567	20240603	095800	14155285	2910	2910	2910	2910	0
568	20240603	095700	14155285	2910	2910	2910	2910	4
569	20240603	095600	14143645	2915	2915	2915	2915	0
570	20240603	095500	14143645	2915	2915	2915	2915	0
571	20240603	095400	14143645	2915	2915	2915	2915	0
572	20240603	095300	14143645	2915	2915	2915	2915	0
573	20240603	095200	14143645	2915	2915	2915	2915	0
574	20240603	095100	14143645	2915	2915	2915	2915	0
575	20240603	095000	14143645	2915	2915	2915	2915	0
576	20240603	094900	14143645	2915	2910	2915	2905	1375
577	20240603	094800	10140075	2910	2910	2910	2910	0
578	20240603	094700	10140075	2910	2910	2910	2910	0
579	20240603	094600	10140075	2910	2910	2910	2910	28
580	20240603	094500	10058595	2910	2910	2910	2910	0
581	20240603	094400	10058595	2910	2910	2910	2910	57
582	20240603	094300	9892725	2910	2910	2910	2910	0
583	20240603	094200	9892725	2910	2910	2910	2910	25
584	20240603	094100	9819975	2910	2910	2910	2910	4
585	20240603	094000	9808335	2910	2915	2915	2910	1110
586	20240603	093900	6573185	2910	2910	2910	2910	0
587	20240603	093800	6573185	2910	2910	2910	2910	0
588	20240603	093700	6573185	2910	2910	2910	2910	0
589	20240603	093600	6573185	2910	2910	2910	2910	0
590	20240603	093500	6573185	2910	2910	2910	2910	0
591	20240603	093400	6573185	2910	2910	2910	2910	0
592	20240603	093300	6573185	2910	2910	2910	2910	0
593	20240603	093200	6573185	2910	2910	2910	2910	10
594	20240603	093100	6544085	2905	2905	2905	2905	0
595	20240603	093000	6544085	2905	2905	2905	2905	264
596	20240603	092900	5777165	2905	2905	2905	2905	100
597	20240603	092800	5486665	2905	2905	2905	2905	50
598	20240603	092700	5341415	2905	2905	2905	2905	0
599	20240603	092600	5341415	2905	2905	2905	2905	0
600	20240603	092500	5341415	2905	2905	2905	2905	5
601	20240603	092400	5326890	2900	2900	2900	2900	320
602	20240603	092300	4398890	2900	2900	2900	2900	0
603	20240603	092200	4398890	2900	2900	2900	2900	0
604	20240603	092100	4398890	2900	2900	2900	2900	3
605	20240603	092000	4390190	2905	2900	2905	2900	407
606	20240603	091900	3209805	2900	2905	2905	2900	22
607	20240603	091800	3145980	2905	2905	2905	2905	2
608	20240603	091700	3140170	2905	2905	2905	2905	82
609	20240603	091600	2901960	2905	2905	2905	2900	298
610	20240603	091500	2036450	2915	2915	2915	2915	105
611	20240603	091400	1730375	2900	2900	2900	2900	0
612	20240603	091300	1730375	2900	2900	2900	2900	0
613	20240603	091200	1730375	2900	2900	2900	2900	0
614	20240603	091100	1730375	2900	2900	2900	2900	0
615	20240603	091000	1730375	2900	2900	2900	2900	0
616	20240603	090900	1730375	2900	2900	2900	2900	130
617	20240603	090800	1353375	2900	2910	2910	2900	201
618	20240603	090700	769790	2910	2910	2910	2910	35
619	20240603	090600	667940	2910	2910	2910	2910	50
620	20240603	090500	522440	2910	2910	2910	2910	22
621	20240603	090400	458420	2910	2910	2910	2910	0
622	20240603	090300	458420	2910	2905	2910	2905	15
623	20240603	090200	414795	2905	2905	2905	2905	0
624	20240603	090100	414795	2905	2905	2905	2905	0
625	20240603	090000	414795	2905	2900	2905	2900	143