KissMeData/033530/min/candle-20240603.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240603	191700	323242790	5820	5820	5820	5820	2020
3	20240603	191600	323242790	5820	5820	5820	5820	0
4	20240603	191500	323242790	5820	5820	5820	5820	0
5	20240603	191400	323242790	5820	5820	5820	5820	0
6	20240603	191300	323242790	5820	5820	5820	5820	0
7	20240603	191200	323242790	5820	5820	5820	5820	0
8	20240603	191100	323242790	5820	5820	5820	5820	0
9	20240603	191000	323242790	5820	5820	5820	5820	0
10	20240603	190900	323242790	5820	5820	5820	5820	0
11	20240603	190800	323242790	5820	5820	5820	5820	0
12	20240603	190700	323242790	5820	5820	5820	5820	0
13	20240603	190600	323242790	5820	5820	5820	5820	0
14	20240603	190500	323242790	5820	5820	5820	5820	0
15	20240603	190400	323242790	5820	5820	5820	5820	0
16	20240603	190300	323242790	5820	5820	5820	5820	0
17	20240603	190200	323242790	5820	5820	5820	5820	0
18	20240603	190100	323242790	5820	5820	5820	5820	0
19	20240603	190000	323242790	5820	5820	5820	5820	0
20	20240603	185900	323242790	5820	5820	5820	5820	0
21	20240603	185800	323242790	5820	5820	5820	5820	0
22	20240603	185700	323242790	5820	5820	5820	5820	0
23	20240603	185600	323242790	5820	5820	5820	5820	0
24	20240603	185500	323242790	5820	5820	5820	5820	0
25	20240603	185400	323242790	5820	5820	5820	5820	0
26	20240603	185300	323242790	5820	5820	5820	5820	0
27	20240603	185200	323242790	5820	5820	5820	5820	0
28	20240603	185100	323242790	5820	5820	5820	5820	0
29	20240603	185000	323242790	5820	5820	5820	5820	0
30	20240603	184900	323242790	5820	5820	5820	5820	0
31	20240603	184800	323242790	5820	5820	5820	5820	0
32	20240603	184700	323242790	5820	5820	5820	5820	2020
33	20240603	184600	323242790	5820	5820	5820	5820	0
34	20240603	184500	323242790	5820	5820	5820	5820	0
35	20240603	184400	323242790	5820	5820	5820	5820	0
36	20240603	184300	323242790	5820	5820	5820	5820	0
37	20240603	184200	323242790	5820	5820	5820	5820	0
38	20240603	184100	323242790	5820	5820	5820	5820	0
39	20240603	184000	323242790	5820	5820	5820	5820	0
40	20240603	183900	323242790	5820	5820	5820	5820	0
41	20240603	183800	323242790	5820	5820	5820	5820	0
42	20240603	183700	323242790	5820	5820	5820	5820	0
43	20240603	183600	323242790	5820	5820	5820	5820	0
44	20240603	183500	323242790	5820	5820	5820	5820	0
45	20240603	183400	323242790	5820	5820	5820	5820	0
46	20240603	183300	323242790	5820	5820	5820	5820	0
47	20240603	183200	323242790	5820	5820	5820	5820	0
48	20240603	183100	323242790	5820	5820	5820	5820	0
49	20240603	183000	323242790	5820	5820	5820	5820	0
50	20240603	182900	323242790	5820	5820	5820	5820	0
51	20240603	182800	323242790	5820	5820	5820	5820	0
52	20240603	182700	323242790	5820	5820	5820	5820	0
53	20240603	182600	323242790	5820	5820	5820	5820	0
54	20240603	182500	323242790	5820	5820	5820	5820	0
55	20240603	182400	323242790	5820	5820	5820	5820	0
56	20240603	182300	323242790	5820	5820	5820	5820	0
57	20240603	182200	323242790	5820	5820	5820	5820	0
58	20240603	182100	323242790	5820	5820	5820	5820	0
59	20240603	182000	323242790	5820	5820	5820	5820	0
60	20240603	181900	323242790	5820	5820	5820	5820	0
61	20240603	181800	323242790	5820	5820	5820	5820	0
62	20240603	181700	323242790	5820	5820	5820	5820	2020
63	20240603	181600	323242790	5820	5820	5820	5820	0
64	20240603	181500	323242790	5820	5820	5820	5820	0
65	20240603	181400	323242790	5820	5820	5820	5820	0
66	20240603	181300	323242790	5820	5820	5820	5820	0
67	20240603	181200	323242790	5820	5820	5820	5820	0
68	20240603	181100	323242790	5820	5820	5820	5820	0
69	20240603	181000	323242790	5820	5820	5820	5820	0
70	20240603	180900	323242790	5820	5820	5820	5820	0
71	20240603	180800	323242790	5820	5820	5820	5820	0
72	20240603	180700	323242790	5820	5820	5820	5820	0
73	20240603	180600	323242790	5820	5820	5820	5820	0
74	20240603	180500	323242790	5820	5820	5820	5820	0
75	20240603	180400	323242790	5820	5820	5820	5820	0
76	20240603	180300	323242790	5820	5820	5820	5820	0
77	20240603	180200	323242790	5820	5820	5820	5820	0
78	20240603	180100	323242790	5820	5820	5820	5820	0
79	20240603	180000	323242790	5820	5820	5820	5820	0
80	20240603	175900	323242790	5820	5820	5820	5820	0
81	20240603	175800	323242790	5820	5820	5820	5820	0
82	20240603	175700	323242790	5820	5820	5820	5820	0
83	20240603	175600	323242790	5820	5820	5820	5820	0
84	20240603	175500	323242790	5820	5820	5820	5820	0
85	20240603	175400	323242790	5820	5820	5820	5820	0
86	20240603	175300	323242790	5820	5820	5820	5820	0
87	20240603	175200	323242790	5820	5820	5820	5820	0
88	20240603	175100	323242790	5820	5820	5820	5820	0
89	20240603	175000	323242790	5820	5820	5820	5820	0
90	20240603	174900	323242790	5820	5820	5820	5820	0
91	20240603	174800	323242790	5820	5820	5820	5820	0
92	20240603	174700	323242790	5820	5820	5820	5820	2020
93	20240603	174600	323242790	5820	5820	5820	5820	0
94	20240603	174500	323242790	5820	5820	5820	5820	0
95	20240603	174400	323242790	5820	5820	5820	5820	0
96	20240603	174300	323242790	5820	5820	5820	5820	0
97	20240603	174200	323242790	5820	5820	5820	5820	0
98	20240603	174100	323242790	5820	5820	5820	5820	0
99	20240603	174000	323242790	5820	5820	5820	5820	0
100	20240603	173900	323242790	5820	5820	5820	5820	0
101	20240603	173800	323242790	5820	5820	5820	5820	0
102	20240603	173700	323242790	5820	5820	5820	5820	0
103	20240603	173600	323242790	5820	5820	5820	5820	0
104	20240603	173500	323242790	5820	5820	5820	5820	0
105	20240603	173400	323242790	5820	5820	5820	5820	0
106	20240603	173300	323242790	5820	5820	5820	5820	0
107	20240603	173200	323242790	5820	5820	5820	5820	0
108	20240603	173100	323242790	5820	5820	5820	5820	0
109	20240603	173000	323242790	5820	5820	5820	5820	0
110	20240603	172900	323242790	5820	5820	5820	5820	0
111	20240603	172800	323242790	5820	5820	5820	5820	0
112	20240603	172700	323242790	5820	5820	5820	5820	0
113	20240603	172600	323242790	5820	5820	5820	5820	0
114	20240603	172500	323242790	5820	5820	5820	5820	0
115	20240603	172400	323242790	5820	5820	5820	5820	0
116	20240603	172300	323242790	5820	5820	5820	5820	0
117	20240603	172200	323242790	5820	5820	5820	5820	0
118	20240603	172100	323242790	5820	5820	5820	5820	0
119	20240603	172000	323242790	5820	5820	5820	5820	0
120	20240603	171900	323242790	5820	5820	5820	5820	0
121	20240603	171800	323242790	5820	5820	5820	5820	0
122	20240603	171700	323242790	5820	5820	5820	5820	2020
123	20240603	171600	323242790	5820	5820	5820	5820	0
124	20240603	171500	323242790	5820	5820	5820	5820	0
125	20240603	171400	323242790	5820	5820	5820	5820	0
126	20240603	171300	323242790	5820	5820	5820	5820	0
127	20240603	171200	323242790	5820	5820	5820	5820	0
128	20240603	171100	323242790	5820	5820	5820	5820	0
129	20240603	171000	323242790	5820	5820	5820	5820	0
130	20240603	170900	323242790	5820	5820	5820	5820	0
131	20240603	170800	323242790	5820	5820	5820	5820	0
132	20240603	170700	323242790	5820	5820	5820	5820	0
133	20240603	170600	323242790	5820	5820	5820	5820	0
134	20240603	170500	323242790	5820	5820	5820	5820	0
135	20240603	170400	323242790	5820	5820	5820	5820	0
136	20240603	170300	323242790	5820	5820	5820	5820	0
137	20240603	170200	323242790	5820	5820	5820	5820	0
138	20240603	170100	323242790	5820	5820	5820	5820	0
139	20240603	170000	323242790	5820	5820	5820	5820	0
140	20240603	165900	323242790	5820	5820	5820	5820	0
141	20240603	165800	323242790	5820	5820	5820	5820	0
142	20240603	165700	323242790	5820	5820	5820	5820	0
143	20240603	165600	323242790	5820	5820	5820	5820	0
144	20240603	165500	323242790	5820	5820	5820	5820	0
145	20240603	165400	323242790	5820	5820	5820	5820	0
146	20240603	165300	323242790	5820	5820	5820	5820	0
147	20240603	165200	323242790	5820	5820	5820	5820	0
148	20240603	165100	323242790	5820	5820	5820	5820	0
149	20240603	165000	323242790	5820	5820	5820	5820	0
150	20240603	164900	323242790	5820	5820	5820	5820	0
151	20240603	164800	323242790	5820	5820	5820	5820	0
152	20240603	164700	323242790	5820	5820	5820	5820	2020
153	20240603	164600	323242790	5820	5820	5820	5820	0
154	20240603	164500	323242790	5820	5820	5820	5820	0
155	20240603	164400	323242790	5820	5820	5820	5820	0
156	20240603	164300	323242790	5820	5820	5820	5820	0
157	20240603	164200	323242790	5820	5820	5820	5820	0
158	20240603	164100	323242790	5820	5820	5820	5820	0
159	20240603	164000	323242790	5820	5820	5820	5820	0
160	20240603	163900	323242790	5820	5820	5820	5820	0
161	20240603	163800	323242790	5820	5820	5820	5820	0
162	20240603	163700	323242790	5820	5820	5820	5820	0
163	20240603	163600	323242790	5820	5820	5820	5820	0
164	20240603	163500	323242790	5820	5820	5820	5820	0
165	20240603	163400	323242790	5820	5820	5820	5820	0
166	20240603	163300	323242790	5820	5820	5820	5820	0
167	20240603	163200	323242790	5820	5820	5820	5820	0
168	20240603	163100	323242790	5820	5820	5820	5820	0
169	20240603	163000	323242790	5820	5820	5820	5820	0
170	20240603	162900	323242790	5820	5820	5820	5820	0
171	20240603	162800	323242790	5820	5820	5820	5820	0
172	20240603	162700	323242790	5820	5820	5820	5820	0
173	20240603	162600	323242790	5820	5820	5820	5820	0
174	20240603	162500	323242790	5820	5820	5820	5820	0
175	20240603	162400	323242790	5820	5820	5820	5820	0
176	20240603	162300	323242790	5820	5820	5820	5820	0
177	20240603	162200	323242790	5820	5820	5820	5820	0
178	20240603	162100	323242790	5820	5820	5820	5820	0
179	20240603	162000	323242790	5820	5820	5820	5820	0
180	20240603	161900	323242790	5820	5820	5820	5820	0
181	20240603	161800	323242790	5820	5820	5820	5820	0
182	20240603	161700	323242790	5820	5820	5820	5820	2020
183	20240603	161600	323242790	5820	5820	5820	5820	0
184	20240603	161500	323242790	5820	5820	5820	5820	0
185	20240603	161400	323242790	5820	5820	5820	5820	0
186	20240603	161300	323242790	5820	5820	5820	5820	0
187	20240603	161200	323242790	5820	5820	5820	5820	0
188	20240603	161100	323242790	5820	5820	5820	5820	0
189	20240603	161000	323242790	5820	5820	5820	5820	0
190	20240603	160900	323242790	5820	5820	5820	5820	0
191	20240603	160800	323242790	5820	5820	5820	5820	0
192	20240603	160700	323242790	5820	5820	5820	5820	0
193	20240603	160600	323242790	5820	5820	5820	5820	0
194	20240603	160500	323242790	5820	5820	5820	5820	0
195	20240603	160400	323242790	5820	5820	5820	5820	0
196	20240603	160300	323242790	5820	5820	5820	5820	0
197	20240603	160200	323242790	5820	5820	5820	5820	0
198	20240603	160100	323242790	5820	5820	5820	5820	0
199	20240603	160000	323242790	5820	5820	5820	5820	0
200	20240603	155900	323242790	5820	5820	5820	5820	0
201	20240603	155800	323242790	5820	5820	5820	5820	0
202	20240603	155700	323242790	5820	5820	5820	5820	0
203	20240603	155600	323242790	5820	5820	5820	5820	0
204	20240603	155500	323242790	5820	5820	5820	5820	0
205	20240603	155400	323242790	5820	5820	5820	5820	0
206	20240603	155300	323242790	5820	5820	5820	5820	0
207	20240603	155200	323242790	5820	5820	5820	5820	0
208	20240603	155100	323242790	5820	5820	5820	5820	0
209	20240603	155000	323242790	5820	5820	5820	5820	0
210	20240603	154900	323242790	5820	5820	5820	5820	0
211	20240603	154800	323242790	5820	5820	5820	5820	0
212	20240603	154700	323242790	5820	5820	5820	5820	2020
213	20240603	154600	323242790	5820	5820	5820	5820	0
214	20240603	154500	323242790	5820	5820	5820	5820	0
215	20240603	154400	323242790	5820	5820	5820	5820	0
216	20240603	154300	323242790	5820	5820	5820	5820	0
217	20240603	154200	323242790	5820	5820	5820	5820	0
218	20240603	154100	323242790	5820	5820	5820	5820	0
219	20240603	154000	323242790	5820	5820	5820	5820	0
220	20240603	153900	323242790	5820	5820	5820	5820	0
221	20240603	153800	323242790	5820	5820	5820	5820	0
222	20240603	153700	323242790	5820	5820	5820	5820	0
223	20240603	153600	323242790	5820	5820	5820	5820	0
224	20240603	153500	323242790	5820	5820	5820	5820	0
225	20240603	153400	323242790	5820	5820	5820	5820	0
226	20240603	153300	323242790	5820	5820	5820	5820	0
227	20240603	153200	323242790	5820	5820	5820	5820	0
228	20240603	153100	323242790	5820	5820	5820	5820	0
229	20240603	153000	323242790	5820	5820	5820	5820	2020
230	20240603	152900	311486390	5830	5830	5830	5830	0
231	20240603	152800	311486390	5830	5830	5830	5830	0
232	20240603	152700	311486390	5830	5830	5830	5830	0
233	20240603	152600	311486390	5830	5830	5830	5830	0
234	20240603	152500	311486390	5830	5830	5830	5830	0
235	20240603	152400	311486390	5830	5830	5830	5830	0
236	20240603	152300	311486390	5830	5830	5830	5830	0
237	20240603	152200	311486390	5830	5830	5830	5830	0
238	20240603	152100	311486390	5830	5830	5830	5830	0
239	20240603	152000	311486390	5830	5830	5830	5830	0
240	20240603	151900	311486390	5830	5830	5830	5830	0
241	20240603	151800	311486390	5830	5840	5840	5820	1058
242	20240603	151700	305320070	5830	5830	5830	5830	0
243	20240603	151600	305320070	5830	5830	5830	5830	32
244	20240603	151500	305133510	5830	5830	5830	5830	1
245	20240603	151400	305127680	5830	5830	5830	5830	4
246	20240603	151300	305104360	5830	5830	5830	5830	2
247	20240603	151200	305092700	5830	5830	5840	5830	175
248	20240603	151100	304070720	5840	5830	5840	5830	32
249	20240603	151000	303883860	5840	5840	5840	5840	415
250	20240603	150900	301460260	5840	5850	5850	5830	3526
251	20240603	150800	280868410	5840	5840	5840	5840	108
252	20240603	150700	280237690	5850	5860	5860	5840	55
253	20240603	150600	279915460	5840	5850	5850	5840	105
254	20240603	150500	279301220	5850	5840	5850	5840	108
255	20240603	150400	278669430	5850	5840	5850	5840	111
256	20240603	150300	278020110	5840	5840	5840	5840	2
257	20240603	150200	278008430	5840	5840	5840	5840	2
258	20240603	150100	277996750	5840	5830	5840	5830	2
259	20240603	150000	277985080	5830	5830	5830	5830	2
260	20240603	145900	277973420	5830	5850	5850	5830	43
261	20240603	145800	277721910	5830	5830	5830	5830	6
262	20240603	145700	277686930	5830	5850	5850	5830	6
263	20240603	145600	277651850	5850	5830	5850	5830	644
264	20240603	145500	273889400	5840	5840	5840	5840	0
265	20240603	145400	273889400	5840	5840	5840	5840	85
266	20240603	145300	273393000	5840	5840	5840	5840	0
267	20240603	145200	273393000	5840	5840	5840	5840	0
268	20240603	145100	273393000	5840	5840	5840	5840	0
269	20240603	145000	273393000	5840	5840	5840	5840	3
270	20240603	144900	273375480	5840	5840	5840	5840	0
271	20240603	144800	273375480	5840	5840	5840	5840	50
272	20240603	144700	273083480	5840	5840	5840	5840	0
273	20240603	144600	273083480	5840	5840	5840	5840	9
274	20240603	144500	273030920	5840	5840	5840	5840	8
275	20240603	144400	272984200	5830	5830	5830	5830	0
276	20240603	144300	272984200	5830	5830	5830	5830	12
277	20240603	144200	272914240	5830	5830	5830	5830	0
278	20240603	144100	272914240	5830	5830	5830	5830	0
279	20240603	144000	272914240	5830	5830	5830	5830	82
280	20240603	143900	272436180	5840	5840	5840	5840	0
281	20240603	143800	272436180	5840	5840	5840	5840	10
282	20240603	143700	272377780	5840	5840	5840	5840	0
283	20240603	143600	272377780	5840	5840	5840	5840	0
284	20240603	143500	272377780	5840	5840	5840	5840	0
285	20240603	143400	272377780	5840	5840	5840	5840	0
286	20240603	143300	272377780	5840	5840	5840	5840	0
287	20240603	143200	272377780	5840	5840	5840	5840	0
288	20240603	143100	272377780	5840	5840	5840	5840	0
289	20240603	143000	272377780	5840	5840	5840	5840	513
290	20240603	142900	269381860	5830	5830	5830	5830	0
291	20240603	142800	269381860	5830	5830	5830	5830	0
292	20240603	142700	269381860	5830	5830	5830	5830	0
293	20240603	142600	269381860	5830	5830	5830	5830	0
294	20240603	142500	269381860	5830	5830	5830	5830	0
295	20240603	142400	269381860	5830	5830	5830	5830	0
296	20240603	142300	269381860	5830	5830	5830	5830	5
297	20240603	142200	269352710	5830	5830	5830	5830	0
298	20240603	142100	269352710	5830	5830	5830	5830	0
299	20240603	142000	269352710	5830	5830	5830	5830	0
300	20240603	141900	269352710	5830	5830	5830	5830	0
301	20240603	141800	269352710	5830	5830	5830	5830	0
302	20240603	141700	269352710	5830	5830	5830	5830	0
303	20240603	141600	269352710	5830	5830	5830	5830	0
304	20240603	141500	269352710	5830	5830	5830	5830	0
305	20240603	141400	269352710	5830	5830	5830	5830	0
306	20240603	141300	269352710	5830	5830	5830	5830	0
307	20240603	141200	269352710	5830	5830	5830	5830	617
308	20240603	141100	265755600	5840	5840	5840	5840	52
309	20240603	141000	265451920	5850	5850	5850	5850	200
310	20240603	140900	264281920	5840	5840	5840	5840	300
311	20240603	140800	262529920	5840	5840	5840	5840	0
312	20240603	140700	262529920	5840	5840	5840	5840	0
313	20240603	140600	262529920	5840	5840	5840	5840	200
314	20240603	140500	261361920	5850	5850	5850	5850	0
315	20240603	140400	261361920	5850	5850	5850	5850	0
316	20240603	140300	261361920	5850	5850	5850	5850	0
317	20240603	140200	261361920	5850	5850	5850	5850	0
318	20240603	140100	261361920	5850	5850	5850	5850	0
319	20240603	140000	261361920	5850	5850	5850	5850	5
320	20240603	135900	261332670	5850	5850	5850	5850	17
321	20240603	135800	261233220	5850	5850	5850	5850	803
322	20240603	135700	256535670	5840	5840	5840	5840	3
323	20240603	135600	256518150	5840	5840	5840	5840	0
324	20240603	135500	256518150	5840	5840	5840	5840	0
325	20240603	135400	256518150	5840	5840	5840	5840	0
326	20240603	135300	256518150	5840	5840	5840	5840	0
327	20240603	135200	256518150	5840	5840	5840	5840	0
328	20240603	135100	256518150	5840	5840	5840	5840	0
329	20240603	135000	256518150	5840	5840	5840	5840	90
330	20240603	134900	255992550	5840	5840	5840	5840	0
331	20240603	134800	255992550	5840	5840	5840	5840	0
332	20240603	134700	255992550	5840	5840	5840	5840	2
333	20240603	134600	255980870	5850	5850	5850	5850	5
334	20240603	134500	255951620	5840	5840	5840	5840	41
335	20240603	134400	255712180	5850	5850	5850	5850	0
336	20240603	134300	255712180	5850	5850	5850	5850	0
337	20240603	134200	255712180	5850	5850	5850	5850	17
338	20240603	134100	255612730	5850	5850	5850	5850	0
339	20240603	134000	255612730	5850	5850	5850	5850	300
340	20240603	133900	253857730	5850	5850	5850	5850	4
341	20240603	133800	253834330	5850	5850	5850	5850	0
342	20240603	133700	253834330	5850	5850	5850	5850	0
343	20240603	133600	253834330	5850	5850	5850	5850	0
344	20240603	133500	253834330	5850	5850	5850	5850	0
345	20240603	133400	253834330	5850	5850	5850	5850	0
346	20240603	133300	253834330	5850	5850	5850	5850	5
347	20240603	133200	253805080	5850	5850	5850	5850	0
348	20240603	133100	253805080	5850	5850	5850	5850	20
349	20240603	133000	253688080	5850	5850	5850	5850	0
350	20240603	132900	253688080	5850	5850	5850	5850	3
351	20240603	132800	253670530	5850	5850	5850	5850	1600
352	20240603	132700	244310530	5840	5840	5840	5840	0
353	20240603	132600	244310530	5840	5840	5840	5840	0
354	20240603	132500	244310530	5840	5840	5840	5840	401
355	20240603	132400	241968690	5840	5840	5840	5840	1
356	20240603	132300	241962850	5840	5840	5840	5840	190
357	20240603	132200	240853250	5820	5820	5820	5820	0
358	20240603	132100	240853250	5820	5820	5820	5820	7
359	20240603	132000	240812510	5820	5820	5820	5820	100
360	20240603	131900	240230510	5820	5820	5820	5820	0
361	20240603	131800	240230510	5820	5820	5820	5820	0
362	20240603	131700	240230510	5820	5820	5820	5820	0
363	20240603	131600	240230510	5820	5820	5820	5820	0
364	20240603	131500	240230510	5820	5830	5830	5820	250
365	20240603	131400	238775420	5840	5840	5840	5840	300
366	20240603	131300	237023420	5830	5830	5830	5830	0
367	20240603	131200	237023420	5830	5830	5830	5830	0
368	20240603	131100	237023420	5830	5830	5830	5830	0
369	20240603	131000	237023420	5830	5830	5830	5830	0
370	20240603	130900	237023420	5830	5830	5830	5830	15
371	20240603	130800	236935970	5830	5830	5830	5830	0
372	20240603	130700	236935970	5830	5830	5830	5830	0
373	20240603	130600	236935970	5830	5830	5830	5830	428
374	20240603	130500	234440730	5830	5830	5830	5830	200
375	20240603	130400	233274730	5830	5830	5830	5830	0
376	20240603	130300	233274730	5830	5830	5830	5830	9
377	20240603	130200	233222260	5830	5830	5830	5830	1
378	20240603	130100	233216430	5830	5830	5830	5830	100
379	20240603	130000	232633430	5830	5830	5830	5830	0
380	20240603	125900	232633430	5830	5830	5830	5830	0
381	20240603	125800	232633430	5830	5830	5830	5830	0
382	20240603	125700	232633430	5830	5830	5830	5830	0
383	20240603	125600	232633430	5830	5830	5830	5830	0
384	20240603	125500	232633430	5830	5830	5830	5830	0
385	20240603	125400	232633430	5830	5830	5830	5830	0
386	20240603	125300	232633430	5830	5830	5830	5830	0
387	20240603	125200	232633430	5830	5830	5830	5830	0
388	20240603	125100	232633430	5830	5830	5830	5830	0
389	20240603	125000	232633430	5830	5830	5830	5830	0
390	20240603	124900	232633430	5830	5830	5830	5830	0
391	20240603	124800	232633430	5830	5830	5830	5830	0
392	20240603	124700	232633430	5830	5830	5830	5830	0
393	20240603	124600	232633430	5830	5830	5830	5830	0
394	20240603	124500	232633430	5830	5830	5830	5830	0
395	20240603	124400	232633430	5830	5830	5830	5830	10
396	20240603	124300	232575130	5830	5830	5830	5830	0
397	20240603	124200	232575130	5830	5830	5830	5830	0
398	20240603	124100	232575130	5830	5830	5830	5830	0
399	20240603	124000	232575130	5830	5830	5830	5830	0
400	20240603	123900	232575130	5830	5830	5830	5830	0
401	20240603	123800	232575130	5830	5830	5830	5830	0
402	20240603	123700	232575130	5830	5830	5830	5830	3
403	20240603	123600	232557640	5830	5830	5830	5830	0
404	20240603	123500	232557640	5830	5830	5830	5830	0
405	20240603	123400	232557640	5830	5830	5830	5830	1
406	20240603	123300	232551810	5820	5820	5820	5820	10
407	20240603	123200	232493610	5820	5820	5820	5820	0
408	20240603	123100	232493610	5820	5820	5820	5820	0
409	20240603	123000	232493610	5820	5820	5820	5820	0
410	20240603	122900	232493610	5820	5820	5820	5820	0
411	20240603	122800	232493610	5820	5820	5820	5820	20
412	20240603	122700	232377210	5840	5840	5840	5840	0
413	20240603	122600	232377210	5840	5840	5840	5840	0
414	20240603	122500	232377210	5840	5840	5840	5840	0
415	20240603	122400	232377210	5840	5840	5840	5840	1
416	20240603	122300	232371370	5820	5820	5820	5820	0
417	20240603	122200	232371370	5820	5820	5820	5820	0
418	20240603	122100	232371370	5820	5820	5820	5820	314
419	20240603	122000	230543890	5840	5840	5840	5840	0
420	20240603	121900	230543890	5840	5840	5840	5840	0
421	20240603	121800	230543890	5840	5840	5840	5840	0
422	20240603	121700	230543890	5840	5840	5840	5840	0
423	20240603	121600	230543890	5840	5840	5840	5840	0
424	20240603	121500	230543890	5840	5840	5840	5840	0
425	20240603	121400	230543890	5840	5840	5840	5840	0
426	20240603	121300	230543890	5840	5840	5840	5840	0
427	20240603	121200	230543890	5840	5840	5840	5840	8
428	20240603	121100	230497170	5840	5840	5840	5840	0
429	20240603	121000	230497170	5840	5840	5840	5840	3
430	20240603	120900	230479650	5830	5830	5830	5830	0
431	20240603	120800	230479650	5830	5830	5830	5830	311
432	20240603	120700	228666520	5830	5830	5830	5830	0
433	20240603	120600	228666520	5830	5830	5830	5830	340
434	20240603	120500	226684320	5820	5820	5820	5820	0
435	20240603	120400	226684320	5820	5820	5820	5820	0
436	20240603	120300	226684320	5820	5820	5820	5820	7
437	20240603	120200	226643580	5820	5820	5820	5820	0
438	20240603	120100	226643580	5820	5820	5820	5820	50
439	20240603	120000	226352580	5820	5820	5820	5820	0
440	20240603	115900	226352580	5820	5820	5820	5820	1000
441	20240603	115800	220532580	5840	5840	5840	5840	0
442	20240603	115700	220532580	5840	5840	5840	5840	20
443	20240603	115600	220415780	5840	5840	5840	5840	20
444	20240603	115500	220298980	5840	5840	5840	5840	100
445	20240603	115400	219714980	5840	5840	5840	5840	0
446	20240603	115300	219714980	5840	5840	5840	5840	100
447	20240603	115200	219130980	5850	5850	5850	5850	0
448	20240603	115100	219130980	5850	5850	5850	5850	2
449	20240603	115000	219119280	5850	5850	5850	5850	0
450	20240603	114900	219119280	5850	5850	5850	5850	0
451	20240603	114800	219119280	5850	5850	5850	5850	0
452	20240603	114700	219119280	5850	5850	5850	5850	0
453	20240603	114600	219119280	5850	5850	5850	5850	0
454	20240603	114500	219119280	5850	5850	5850	5850	100
455	20240603	114400	218534280	5850	5850	5850	5850	0
456	20240603	114300	218534280	5850	5850	5850	5850	0
457	20240603	114200	218534280	5850	5850	5850	5850	0
458	20240603	114100	218534280	5850	5850	5850	5850	1
459	20240603	114000	218528430	5850	5850	5850	5850	0
460	20240603	113900	218528430	5850	5850	5850	5850	1
461	20240603	113800	218522580	5820	5820	5820	5820	0
462	20240603	113700	218522580	5820	5820	5820	5820	0
463	20240603	113600	218522580	5820	5820	5820	5820	0
464	20240603	113500	218522580	5820	5820	5820	5820	0
465	20240603	113400	218522580	5820	5820	5820	5820	0
466	20240603	113300	218522580	5820	5820	5820	5820	0
467	20240603	113200	218522580	5820	5820	5820	5820	0
468	20240603	113100	218522580	5820	5820	5820	5820	0
469	20240603	113000	218522580	5820	5850	5850	5820	39
470	20240603	112900	218295510	5830	5830	5830	5830	0
471	20240603	112800	218295510	5830	5830	5830	5830	0
472	20240603	112700	218295510	5830	5830	5830	5830	0
473	20240603	112600	218295510	5830	5830	5830	5830	987
474	20240603	112500	212541300	5840	5840	5840	5840	0
475	20240603	112400	212541300	5840	5840	5840	5840	178
476	20240603	112300	211501780	5840	5840	5840	5840	1167
477	20240603	112200	204686500	5850	5850	5850	5850	0
478	20240603	112100	204686500	5850	5850	5850	5850	0
479	20240603	112000	204686500	5850	5850	5850	5850	0
480	20240603	111900	204686500	5850	5850	5850	5850	1
481	20240603	111800	204680650	5850	5850	5850	5850	0
482	20240603	111700	204680650	5850	5850	5850	5850	0
483	20240603	111600	204680650	5850	5850	5850	5850	0
484	20240603	111500	204680650	5850	5850	5850	5850	0
485	20240603	111400	204680650	5850	5850	5850	5850	0
486	20240603	111300	204680650	5850	5850	5850	5850	2
487	20240603	111200	204668950	5850	5850	5850	5850	3
488	20240603	111100	204651400	5820	5850	5850	5820	1006
489	20240603	111000	198793720	5850	5850	5850	5850	0
490	20240603	110900	198793720	5850	5850	5850	5850	0
491	20240603	110800	198793720	5850	5850	5850	5850	40
492	20240603	110700	198559720	5850	5850	5850	5850	0
493	20240603	110600	198559720	5850	5850	5850	5850	129
494	20240603	110500	197805070	5850	5850	5850	5850	0
495	20240603	110400	197805070	5850	5850	5850	5850	182
496	20240603	110300	196740370	5840	5840	5840	5840	34
497	20240603	110200	196541810	5850	5850	5850	5850	0
498	20240603	110100	196541810	5850	5850	5850	5850	0
499	20240603	110000	196541810	5850	5850	5850	5850	0
500	20240603	105900	196541810	5850	5850	5850	5850	0
501	20240603	105800	196541810	5850	5850	5850	5850	0
502	20240603	105700	196541810	5850	5840	5850	5840	427
503	20240603	105600	194047480	5820	5820	5820	5820	0
504	20240603	105500	194047480	5820	5820	5820	5820	1
505	20240603	105400	194041660	5840	5840	5840	5840	0
506	20240603	105300	194041660	5840	5840	5840	5840	2
507	20240603	105200	194029980	5840	5840	5840	5840	0
508	20240603	105100	194029980	5840	5840	5840	5840	1
509	20240603	105000	194024140	5820	5820	5820	5820	0
510	20240603	104900	194024140	5820	5820	5820	5820	0
511	20240603	104800	194024140	5820	5820	5820	5820	0
512	20240603	104700	194024140	5820	5820	5820	5820	0
513	20240603	104600	194024140	5820	5820	5820	5820	0
514	20240603	104500	194024140	5820	5820	5820	5820	0
515	20240603	104400	194024140	5820	5820	5820	5820	0
516	20240603	104300	194024140	5820	5820	5820	5820	0
517	20240603	104200	194024140	5820	5820	5820	5820	0
518	20240603	104100	194024140	5820	5820	5820	5820	0
519	20240603	104000	194024140	5820	5840	5840	5820	1887
520	20240603	103900	183022020	5840	5840	5840	5840	0
521	20240603	103800	183022020	5840	5840	5840	5840	0
522	20240603	103700	183022020	5840	5840	5840	5840	524
523	20240603	103600	179961860	5840	5840	5840	5840	0
524	20240603	103500	179961860	5840	5840	5840	5840	0
525	20240603	103400	179961860	5840	5840	5840	5840	3
526	20240603	103300	179944340	5840	5840	5840	5840	1
527	20240603	103200	179938500	5830	5830	5830	5830	0
528	20240603	103100	179938500	5830	5830	5830	5830	0
529	20240603	103000	179938500	5830	5830	5830	5830	10
530	20240603	102900	179880200	5830	5830	5830	5830	0
531	20240603	102800	179880200	5830	5830	5830	5830	299
532	20240603	102700	178137030	5840	5840	5840	5840	0
533	20240603	102600	178137030	5840	5840	5840	5840	0
534	20240603	102500	178137030	5840	5840	5840	5840	3
535	20240603	102400	178119510	5830	5830	5830	5830	117
536	20240603	102300	177437400	5830	5830	5830	5830	500
537	20240603	102200	174522400	5830	5830	5830	5830	0
538	20240603	102100	174522400	5830	5830	5830	5830	8
539	20240603	102000	174475760	5830	5830	5830	5830	2098
540	20240603	101900	162244420	5840	5840	5840	5840	0
541	20240603	101800	162244420	5840	5840	5840	5840	0
542	20240603	101700	162244420	5840	5840	5840	5840	64
543	20240603	101600	161870660	5840	5840	5840	5840	36
544	20240603	101500	161660420	5840	5840	5840	5840	0
545	20240603	101400	161660420	5840	5840	5840	5840	0
546	20240603	101300	161660420	5840	5840	5840	5840	334
547	20240603	101200	159709860	5850	5850	5850	5850	0
548	20240603	101100	159709860	5850	5850	5850	5850	0
549	20240603	101000	159709860	5850	5850	5850	5850	2
550	20240603	100900	159698160	5840	5840	5840	5840	6
551	20240603	100800	159663120	5840	5840	5840	5840	0
552	20240603	100700	159663120	5840	5850	5850	5840	1235
553	20240603	100600	152450370	5850	5850	5850	5850	53
554	20240603	100500	152140320	5850	5850	5850	5850	0
555	20240603	100400	152140320	5850	5850	5850	5850	0
556	20240603	100300	152140320	5850	5850	5850	5850	46
557	20240603	100200	151871220	5850	5850	5860	5850	21
558	20240603	100100	151748360	5850	5850	5850	5850	740
559	20240603	100000	147419360	5850	5860	5860	5840	206
560	20240603	095900	146212530	5860	5860	5860	5860	2
561	20240603	095800	146200810	5850	5860	5860	5850	1010
562	20240603	095700	140292210	5860	5860	5860	5860	1
563	20240603	095600	140286350	5860	5860	5860	5860	1
564	20240603	095500	140280490	5860	5860	5860	5860	1
565	20240603	095400	140274630	5850	5850	5850	5850	67
566	20240603	095300	139882680	5860	5860	5860	5860	1
567	20240603	095200	139876820	5850	5850	5850	5850	185
568	20240603	095100	138794570	5850	5850	5850	5850	103
569	20240603	095000	138192020	5860	5860	5860	5860	0
570	20240603	094900	138192020	5860	5860	5860	5860	0
571	20240603	094800	138192020	5860	5860	5860	5860	2
572	20240603	094700	138180300	5860	5840	5860	5840	1788
573	20240603	094600	127730800	5840	5840	5840	5840	684
574	20240603	094500	123736240	5850	5840	5850	5840	40
575	20240603	094400	123502470	5840	5850	5850	5840	73
576	20240603	094300	123076050	5860	5850	5860	5850	200
577	20240603	094200	121905050	5850	5850	5850	5850	83
578	20240603	094100	121419500	5860	5860	5860	5860	25
579	20240603	094000	121273000	5860	5860	5860	5860	113
580	20240603	093900	120610820	5860	5860	5860	5860	1
581	20240603	093800	120604960	5850	5850	5860	5850	255
582	20240603	093700	119110840	5860	5850	5860	5850	205
583	20240603	093600	117911580	5860	5860	5860	5860	1
584	20240603	093500	117905720	5850	5840	5850	5820	2595
585	20240603	093400	102741290	5840	5840	5840	5840	603
586	20240603	093300	99219770	5840	5840	5840	5840	10
587	20240603	093200	99161370	5840	5840	5840	5840	0
588	20240603	093100	99161370	5840	5840	5840	5840	176
589	20240603	093000	98133530	5820	5830	5830	5820	2800
590	20240603	092900	81836250	5830	5830	5830	5830	5
591	20240603	092800	81807100	5840	5840	5840	5840	0
592	20240603	092700	81807100	5840	5840	5840	5840	0
593	20240603	092600	81807100	5840	5830	5840	5830	321
594	20240603	092500	79933460	5840	5840	5840	5840	50
595	20240603	092400	79641460	5840	5840	5840	5840	22
596	20240603	092300	79512980	5830	5830	5830	5830	1
597	20240603	092200	79507150	5830	5840	5840	5830	16
598	20240603	092100	79413770	5840	5850	5850	5840	9
599	20240603	092000	79361200	5850	5850	5850	5850	260
600	20240603	091900	77840200	5850	5850	5850	5850	240
601	20240603	091800	76436200	5860	5860	5860	5860	0
602	20240603	091700	76436200	5860	5850	5860	5850	8
603	20240603	091600	76389370	5850	5840	5850	5840	1725
604	20240603	091500	66308220	5820	5830	5830	5820	103
605	20240603	091400	65707750	5830	5830	5830	5830	0
606	20240603	091300	65707750	5830	5830	5830	5830	389
607	20240603	091200	63439880	5820	5830	5830	5820	858
608	20240603	091100	58442240	5830	5810	5830	5810	628
609	20240603	091000	54787980	5810	5820	5820	5810	270
610	20240603	090900	53219250	5820	5820	5820	5820	579
611	20240603	090800	49849470	5810	5810	5810	5810	200
612	20240603	090700	48687470	5790	5790	5790	5790	100
613	20240603	090600	48108470	5790	5790	5790	5790	400
614	20240603	090500	45792470	5790	5800	5810	5790	820
615	20240603	090400	41033860	5800	5800	5800	5800	669
616	20240603	090300	37153660	5800	5790	5800	5790	4949
617	20240603	090200	8486160	5790	5790	5790	5790	99
618	20240603	090100	7912950	5800	5800	5800	5800	76
619	20240603	090000	7472150	5770	5770	5770	5770	1295