KissMeData/261200/min/candle-20240603.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240603	205800	453220150	9060	9060	9060	9060	949
3	20240603	205700	453220150	9060	9060	9060	9060	0
4	20240603	205600	453220150	9060	9060	9060	9060	0
5	20240603	205500	453220150	9060	9060	9060	9060	0
6	20240603	205400	453220150	9060	9060	9060	9060	0
7	20240603	205300	453220150	9060	9060	9060	9060	0
8	20240603	205200	453220150	9060	9060	9060	9060	0
9	20240603	205100	453220150	9060	9060	9060	9060	0
10	20240603	205000	453220150	9060	9060	9060	9060	0
11	20240603	204900	453220150	9060	9060	9060	9060	0
12	20240603	204800	453220150	9060	9060	9060	9060	0
13	20240603	204700	453220150	9060	9060	9060	9060	0
14	20240603	204600	453220150	9060	9060	9060	9060	0
15	20240603	204500	453220150	9060	9060	9060	9060	0
16	20240603	204400	453220150	9060	9060	9060	9060	0
17	20240603	204300	453220150	9060	9060	9060	9060	0
18	20240603	204200	453220150	9060	9060	9060	9060	0
19	20240603	204100	453220150	9060	9060	9060	9060	0
20	20240603	204000	453220150	9060	9060	9060	9060	0
21	20240603	203900	453220150	9060	9060	9060	9060	0
22	20240603	203800	453220150	9060	9060	9060	9060	0
23	20240603	203700	453220150	9060	9060	9060	9060	0
24	20240603	203600	453220150	9060	9060	9060	9060	0
25	20240603	203500	453220150	9060	9060	9060	9060	0
26	20240603	203400	453220150	9060	9060	9060	9060	0
27	20240603	203300	453220150	9060	9060	9060	9060	0
28	20240603	203200	453220150	9060	9060	9060	9060	0
29	20240603	203100	453220150	9060	9060	9060	9060	0
30	20240603	203000	453220150	9060	9060	9060	9060	0
31	20240603	202900	453220150	9060	9060	9060	9060	0
32	20240603	202800	453220150	9060	9060	9060	9060	949
33	20240603	202700	453220150	9060	9060	9060	9060	0
34	20240603	202600	453220150	9060	9060	9060	9060	0
35	20240603	202500	453220150	9060	9060	9060	9060	0
36	20240603	202400	453220150	9060	9060	9060	9060	0
37	20240603	202300	453220150	9060	9060	9060	9060	0
38	20240603	202200	453220150	9060	9060	9060	9060	0
39	20240603	202100	453220150	9060	9060	9060	9060	0
40	20240603	202000	453220150	9060	9060	9060	9060	0
41	20240603	201900	453220150	9060	9060	9060	9060	0
42	20240603	201800	453220150	9060	9060	9060	9060	0
43	20240603	201700	453220150	9060	9060	9060	9060	0
44	20240603	201600	453220150	9060	9060	9060	9060	0
45	20240603	201500	453220150	9060	9060	9060	9060	0
46	20240603	201400	453220150	9060	9060	9060	9060	0
47	20240603	201300	453220150	9060	9060	9060	9060	0
48	20240603	201200	453220150	9060	9060	9060	9060	0
49	20240603	201100	453220150	9060	9060	9060	9060	0
50	20240603	201000	453220150	9060	9060	9060	9060	0
51	20240603	200900	453220150	9060	9060	9060	9060	0
52	20240603	200800	453220150	9060	9060	9060	9060	0
53	20240603	200700	453220150	9060	9060	9060	9060	0
54	20240603	200600	453220150	9060	9060	9060	9060	0
55	20240603	200500	453220150	9060	9060	9060	9060	0
56	20240603	200400	453220150	9060	9060	9060	9060	0
57	20240603	200300	453220150	9060	9060	9060	9060	0
58	20240603	200200	453220150	9060	9060	9060	9060	0
59	20240603	200100	453220150	9060	9060	9060	9060	0
60	20240603	200000	453220150	9060	9060	9060	9060	0
61	20240603	195900	453220150	9060	9060	9060	9060	0
62	20240603	195800	453220150	9060	9060	9060	9060	949
63	20240603	195700	453220150	9060	9060	9060	9060	0
64	20240603	195600	453220150	9060	9060	9060	9060	0
65	20240603	195500	453220150	9060	9060	9060	9060	0
66	20240603	195400	453220150	9060	9060	9060	9060	0
67	20240603	195300	453220150	9060	9060	9060	9060	0
68	20240603	195200	453220150	9060	9060	9060	9060	0
69	20240603	195100	453220150	9060	9060	9060	9060	0
70	20240603	195000	453220150	9060	9060	9060	9060	0
71	20240603	194900	453220150	9060	9060	9060	9060	0
72	20240603	194800	453220150	9060	9060	9060	9060	0
73	20240603	194700	453220150	9060	9060	9060	9060	0
74	20240603	194600	453220150	9060	9060	9060	9060	0
75	20240603	194500	453220150	9060	9060	9060	9060	0
76	20240603	194400	453220150	9060	9060	9060	9060	0
77	20240603	194300	453220150	9060	9060	9060	9060	0
78	20240603	194200	453220150	9060	9060	9060	9060	0
79	20240603	194100	453220150	9060	9060	9060	9060	0
80	20240603	194000	453220150	9060	9060	9060	9060	0
81	20240603	193900	453220150	9060	9060	9060	9060	0
82	20240603	193800	453220150	9060	9060	9060	9060	0
83	20240603	193700	453220150	9060	9060	9060	9060	0
84	20240603	193600	453220150	9060	9060	9060	9060	0
85	20240603	193500	453220150	9060	9060	9060	9060	0
86	20240603	193400	453220150	9060	9060	9060	9060	0
87	20240603	193300	453220150	9060	9060	9060	9060	0
88	20240603	193200	453220150	9060	9060	9060	9060	0
89	20240603	193100	453220150	9060	9060	9060	9060	0
90	20240603	193000	453220150	9060	9060	9060	9060	0
91	20240603	192900	453220150	9060	9060	9060	9060	0
92	20240603	192800	453220150	9060	9060	9060	9060	949
93	20240603	192700	453220150	9060	9060	9060	9060	0
94	20240603	192600	453220150	9060	9060	9060	9060	0
95	20240603	192500	453220150	9060	9060	9060	9060	0
96	20240603	192400	453220150	9060	9060	9060	9060	0
97	20240603	192300	453220150	9060	9060	9060	9060	0
98	20240603	192200	453220150	9060	9060	9060	9060	0
99	20240603	192100	453220150	9060	9060	9060	9060	0
100	20240603	192000	453220150	9060	9060	9060	9060	0
101	20240603	191900	453220150	9060	9060	9060	9060	0
102	20240603	191800	453220150	9060	9060	9060	9060	0
103	20240603	191700	453220150	9060	9060	9060	9060	0
104	20240603	191600	453220150	9060	9060	9060	9060	0
105	20240603	191500	453220150	9060	9060	9060	9060	0
106	20240603	191400	453220150	9060	9060	9060	9060	0
107	20240603	191300	453220150	9060	9060	9060	9060	0
108	20240603	191200	453220150	9060	9060	9060	9060	0
109	20240603	191100	453220150	9060	9060	9060	9060	0
110	20240603	191000	453220150	9060	9060	9060	9060	0
111	20240603	190900	453220150	9060	9060	9060	9060	0
112	20240603	190800	453220150	9060	9060	9060	9060	0
113	20240603	190700	453220150	9060	9060	9060	9060	0
114	20240603	190600	453220150	9060	9060	9060	9060	0
115	20240603	190500	453220150	9060	9060	9060	9060	0
116	20240603	190400	453220150	9060	9060	9060	9060	0
117	20240603	190300	453220150	9060	9060	9060	9060	0
118	20240603	190200	453220150	9060	9060	9060	9060	0
119	20240603	190100	453220150	9060	9060	9060	9060	0
120	20240603	190000	453220150	9060	9060	9060	9060	0
121	20240603	185900	453220150	9060	9060	9060	9060	0
122	20240603	185800	453220150	9060	9060	9060	9060	949
123	20240603	185700	453220150	9060	9060	9060	9060	0
124	20240603	185600	453220150	9060	9060	9060	9060	0
125	20240603	185500	453220150	9060	9060	9060	9060	0
126	20240603	185400	453220150	9060	9060	9060	9060	0
127	20240603	185300	453220150	9060	9060	9060	9060	0
128	20240603	185200	453220150	9060	9060	9060	9060	0
129	20240603	185100	453220150	9060	9060	9060	9060	0
130	20240603	185000	453220150	9060	9060	9060	9060	0
131	20240603	184900	453220150	9060	9060	9060	9060	0
132	20240603	184800	453220150	9060	9060	9060	9060	0
133	20240603	184700	453220150	9060	9060	9060	9060	0
134	20240603	184600	453220150	9060	9060	9060	9060	0
135	20240603	184500	453220150	9060	9060	9060	9060	0
136	20240603	184400	453220150	9060	9060	9060	9060	0
137	20240603	184300	453220150	9060	9060	9060	9060	0
138	20240603	184200	453220150	9060	9060	9060	9060	0
139	20240603	184100	453220150	9060	9060	9060	9060	0
140	20240603	184000	453220150	9060	9060	9060	9060	0
141	20240603	183900	453220150	9060	9060	9060	9060	0
142	20240603	183800	453220150	9060	9060	9060	9060	0
143	20240603	183700	453220150	9060	9060	9060	9060	0
144	20240603	183600	453220150	9060	9060	9060	9060	0
145	20240603	183500	453220150	9060	9060	9060	9060	0
146	20240603	183400	453220150	9060	9060	9060	9060	0
147	20240603	183300	453220150	9060	9060	9060	9060	0
148	20240603	183200	453220150	9060	9060	9060	9060	0
149	20240603	183100	453220150	9060	9060	9060	9060	0
150	20240603	183000	453220150	9060	9060	9060	9060	0
151	20240603	182900	453220150	9060	9060	9060	9060	0
152	20240603	182800	453220150	9060	9060	9060	9060	949
153	20240603	182700	453220150	9060	9060	9060	9060	0
154	20240603	182600	453220150	9060	9060	9060	9060	0
155	20240603	182500	453220150	9060	9060	9060	9060	0
156	20240603	182400	453220150	9060	9060	9060	9060	0
157	20240603	182300	453220150	9060	9060	9060	9060	0
158	20240603	182200	453220150	9060	9060	9060	9060	0
159	20240603	182100	453220150	9060	9060	9060	9060	0
160	20240603	182000	453220150	9060	9060	9060	9060	0
161	20240603	181900	453220150	9060	9060	9060	9060	0
162	20240603	181800	453220150	9060	9060	9060	9060	0
163	20240603	181700	453220150	9060	9060	9060	9060	0
164	20240603	181600	453220150	9060	9060	9060	9060	0
165	20240603	181500	453220150	9060	9060	9060	9060	0
166	20240603	181400	453220150	9060	9060	9060	9060	0
167	20240603	181300	453220150	9060	9060	9060	9060	0
168	20240603	181200	453220150	9060	9060	9060	9060	0
169	20240603	181100	453220150	9060	9060	9060	9060	0
170	20240603	181000	453220150	9060	9060	9060	9060	0
171	20240603	180900	453220150	9060	9060	9060	9060	0
172	20240603	180800	453220150	9060	9060	9060	9060	0
173	20240603	180700	453220150	9060	9060	9060	9060	0
174	20240603	180600	453220150	9060	9060	9060	9060	0
175	20240603	180500	453220150	9060	9060	9060	9060	0
176	20240603	180400	453220150	9060	9060	9060	9060	0
177	20240603	180300	453220150	9060	9060	9060	9060	0
178	20240603	180200	453220150	9060	9060	9060	9060	0
179	20240603	180100	453220150	9060	9060	9060	9060	0
180	20240603	180000	453220150	9060	9060	9060	9060	0
181	20240603	175900	453220150	9060	9060	9060	9060	0
182	20240603	175800	453220150	9060	9060	9060	9060	949
183	20240603	175700	453220150	9060	9060	9060	9060	0
184	20240603	175600	453220150	9060	9060	9060	9060	0
185	20240603	175500	453220150	9060	9060	9060	9060	0
186	20240603	175400	453220150	9060	9060	9060	9060	0
187	20240603	175300	453220150	9060	9060	9060	9060	0
188	20240603	175200	453220150	9060	9060	9060	9060	0
189	20240603	175100	453220150	9060	9060	9060	9060	0
190	20240603	175000	453220150	9060	9060	9060	9060	0
191	20240603	174900	453220150	9060	9060	9060	9060	0
192	20240603	174800	453220150	9060	9060	9060	9060	0
193	20240603	174700	453220150	9060	9060	9060	9060	0
194	20240603	174600	453220150	9060	9060	9060	9060	0
195	20240603	174500	453220150	9060	9060	9060	9060	0
196	20240603	174400	453220150	9060	9060	9060	9060	0
197	20240603	174300	453220150	9060	9060	9060	9060	0
198	20240603	174200	453220150	9060	9060	9060	9060	0
199	20240603	174100	453220150	9060	9060	9060	9060	0
200	20240603	174000	453220150	9060	9060	9060	9060	0
201	20240603	173900	453220150	9060	9060	9060	9060	0
202	20240603	173800	453220150	9060	9060	9060	9060	0
203	20240603	173700	453220150	9060	9060	9060	9060	0
204	20240603	173600	453220150	9060	9060	9060	9060	0
205	20240603	173500	453220150	9060	9060	9060	9060	0
206	20240603	173400	453220150	9060	9060	9060	9060	0
207	20240603	173300	453220150	9060	9060	9060	9060	0
208	20240603	173200	453220150	9060	9060	9060	9060	0
209	20240603	173100	453220150	9060	9060	9060	9060	0
210	20240603	173000	453220150	9060	9060	9060	9060	0
211	20240603	172900	453220150	9060	9060	9060	9060	0
212	20240603	172800	453220150	9060	9060	9060	9060	949
213	20240603	172700	453220150	9060	9060	9060	9060	0
214	20240603	172600	453220150	9060	9060	9060	9060	0
215	20240603	172500	453220150	9060	9060	9060	9060	0
216	20240603	172400	453220150	9060	9060	9060	9060	0
217	20240603	172300	453220150	9060	9060	9060	9060	0
218	20240603	172200	453220150	9060	9060	9060	9060	0
219	20240603	172100	453220150	9060	9060	9060	9060	0
220	20240603	172000	453220150	9060	9060	9060	9060	0
221	20240603	171900	453220150	9060	9060	9060	9060	0
222	20240603	171800	453220150	9060	9060	9060	9060	0
223	20240603	171700	453220150	9060	9060	9060	9060	0
224	20240603	171600	453220150	9060	9060	9060	9060	0
225	20240603	171500	453220150	9060	9060	9060	9060	0
226	20240603	171400	453220150	9060	9060	9060	9060	0
227	20240603	171300	453220150	9060	9060	9060	9060	0
228	20240603	171200	453220150	9060	9060	9060	9060	0
229	20240603	171100	453220150	9060	9060	9060	9060	0
230	20240603	171000	453220150	9060	9060	9060	9060	0
231	20240603	170900	453220150	9060	9060	9060	9060	0
232	20240603	170800	453220150	9060	9060	9060	9060	0
233	20240603	170700	453220150	9060	9060	9060	9060	0
234	20240603	170600	453220150	9060	9060	9060	9060	0
235	20240603	170500	453220150	9060	9060	9060	9060	0
236	20240603	170400	453220150	9060	9060	9060	9060	0
237	20240603	170300	453220150	9060	9060	9060	9060	0
238	20240603	170200	453220150	9060	9060	9060	9060	0
239	20240603	170100	453220150	9060	9060	9060	9060	0
240	20240603	170000	453220150	9060	9060	9060	9060	0
241	20240603	165900	453220150	9060	9060	9060	9060	0
242	20240603	165800	453220150	9060	9060	9060	9060	949
243	20240603	165700	453220150	9060	9060	9060	9060	0
244	20240603	165600	453220150	9060	9060	9060	9060	0
245	20240603	165500	453220150	9060	9060	9060	9060	0
246	20240603	165400	453220150	9060	9060	9060	9060	0
247	20240603	165300	453220150	9060	9060	9060	9060	0
248	20240603	165200	453220150	9060	9060	9060	9060	0
249	20240603	165100	453220150	9060	9060	9060	9060	0
250	20240603	165000	453220150	9060	9060	9060	9060	0
251	20240603	164900	453220150	9060	9060	9060	9060	0
252	20240603	164800	453220150	9060	9060	9060	9060	0
253	20240603	164700	453220150	9060	9060	9060	9060	0
254	20240603	164600	453220150	9060	9060	9060	9060	0
255	20240603	164500	453220150	9060	9060	9060	9060	0
256	20240603	164400	453220150	9060	9060	9060	9060	0
257	20240603	164300	453220150	9060	9060	9060	9060	0
258	20240603	164200	453220150	9060	9060	9060	9060	0
259	20240603	164100	453220150	9060	9060	9060	9060	0
260	20240603	164000	453220150	9060	9060	9060	9060	0
261	20240603	163900	453220150	9060	9060	9060	9060	0
262	20240603	163800	453220150	9060	9060	9060	9060	0
263	20240603	163700	453220150	9060	9060	9060	9060	0
264	20240603	163600	453220150	9060	9060	9060	9060	0
265	20240603	163500	453220150	9060	9060	9060	9060	0
266	20240603	163400	453220150	9060	9060	9060	9060	0
267	20240603	163300	453220150	9060	9060	9060	9060	0
268	20240603	163200	453220150	9060	9060	9060	9060	0
269	20240603	163100	453220150	9060	9060	9060	9060	0
270	20240603	163000	453220150	9060	9060	9060	9060	0
271	20240603	162900	453220150	9060	9060	9060	9060	0
272	20240603	162800	453220150	9060	9060	9060	9060	949
273	20240603	162700	453220150	9060	9060	9060	9060	0
274	20240603	162600	453220150	9060	9060	9060	9060	0
275	20240603	162500	453220150	9060	9060	9060	9060	0
276	20240603	162400	453220150	9060	9060	9060	9060	0
277	20240603	162300	453220150	9060	9060	9060	9060	0
278	20240603	162200	453220150	9060	9060	9060	9060	0
279	20240603	162100	453220150	9060	9060	9060	9060	0
280	20240603	162000	453220150	9060	9060	9060	9060	0
281	20240603	161900	453220150	9060	9060	9060	9060	0
282	20240603	161800	453220150	9060	9060	9060	9060	0
283	20240603	161700	453220150	9060	9060	9060	9060	0
284	20240603	161600	453220150	9060	9060	9060	9060	0
285	20240603	161500	453220150	9060	9060	9060	9060	0
286	20240603	161400	453220150	9060	9060	9060	9060	0
287	20240603	161300	453220150	9060	9060	9060	9060	0
288	20240603	161200	453220150	9060	9060	9060	9060	0
289	20240603	161100	453220150	9060	9060	9060	9060	0
290	20240603	161000	453220150	9060	9060	9060	9060	0
291	20240603	160900	453220150	9060	9060	9060	9060	0
292	20240603	160800	453220150	9060	9060	9060	9060	0
293	20240603	160700	453220150	9060	9060	9060	9060	0
294	20240603	160600	453220150	9060	9060	9060	9060	0
295	20240603	160500	453220150	9060	9060	9060	9060	0
296	20240603	160400	453220150	9060	9060	9060	9060	0
297	20240603	160300	453220150	9060	9060	9060	9060	0
298	20240603	160200	453220150	9060	9060	9060	9060	0
299	20240603	160100	453220150	9060	9060	9060	9060	0
300	20240603	160000	453220150	9060	9060	9060	9060	0
301	20240603	155900	453220150	9060	9060	9060	9060	0
302	20240603	155800	453220150	9060	9060	9060	9060	949
303	20240603	155700	453220150	9060	9060	9060	9060	0
304	20240603	155600	453220150	9060	9060	9060	9060	0
305	20240603	155500	453220150	9060	9060	9060	9060	0
306	20240603	155400	453220150	9060	9060	9060	9060	0
307	20240603	155300	453220150	9060	9060	9060	9060	0
308	20240603	155200	453220150	9060	9060	9060	9060	0
309	20240603	155100	453220150	9060	9060	9060	9060	0
310	20240603	155000	453220150	9060	9060	9060	9060	0
311	20240603	154900	453220150	9060	9060	9060	9060	0
312	20240603	154800	453220150	9060	9060	9060	9060	0
313	20240603	154700	453220150	9060	9060	9060	9060	0
314	20240603	154600	453220150	9060	9060	9060	9060	0
315	20240603	154500	453220150	9060	9060	9060	9060	0
316	20240603	154400	453220150	9060	9060	9060	9060	0
317	20240603	154300	453220150	9060	9060	9060	9060	0
318	20240603	154200	453220150	9060	9060	9060	9060	0
319	20240603	154100	453220150	9060	9060	9060	9060	0
320	20240603	154000	453220150	9060	9060	9060	9060	0
321	20240603	153900	453220150	9060	9060	9060	9060	0
322	20240603	153800	453220150	9060	9060	9060	9060	0
323	20240603	153700	453220150	9060	9060	9060	9060	0
324	20240603	153600	453220150	9060	9060	9060	9060	0
325	20240603	153500	453220150	9060	9060	9060	9060	0
326	20240603	153400	453220150	9060	9060	9060	9060	0
327	20240603	153300	453220150	9060	9060	9060	9060	0
328	20240603	153200	453220150	9060	9060	9060	9060	0
329	20240603	153100	453220150	9060	9060	9060	9060	0
330	20240603	153000	453220150	9060	9060	9060	9060	949
331	20240603	152900	444622210	9060	9060	9060	9060	0
332	20240603	152800	444622210	9060	9060	9060	9060	0
333	20240603	152700	444622210	9060	9060	9060	9060	0
334	20240603	152600	444622210	9060	9060	9060	9060	0
335	20240603	152500	444622210	9060	9060	9060	9060	0
336	20240603	152400	444622210	9060	9060	9060	9060	0
337	20240603	152300	444622210	9060	9060	9060	9060	0
338	20240603	152200	444622210	9060	9060	9060	9060	0
339	20240603	152100	444622210	9060	9060	9060	9060	0
340	20240603	152000	444622210	9060	9060	9060	9060	0
341	20240603	151900	444622210	9060	9050	9060	9050	28
342	20240603	151800	444368780	9050	9040	9050	9030	80
343	20240603	151700	443645860	9040	9040	9040	9040	1
344	20240603	151600	443636820	9060	9060	9060	9060	5
345	20240603	151500	443591520	9070	9070	9070	9070	0
346	20240603	151400	443591520	9070	9060	9070	9000	396
347	20240603	151300	440011120	9060	9050	9070	9050	717
348	20240603	151200	433517540	9060	9060	9060	9060	0
349	20240603	151100	433517540	9060	9060	9070	9000	47
350	20240603	151000	433094350	9080	9080	9080	9080	0
351	20240603	150900	433094350	9080	9010	9090	9000	6430
352	20240603	150800	374886330	9020	9020	9020	9020	43
353	20240603	150700	374498470	9030	9030	9030	9030	2
354	20240603	150600	374480410	9020	9020	9020	9020	906
355	20240603	150500	366308290	9030	9030	9030	9030	0
356	20240603	150400	366308290	9030	9030	9030	9030	0
357	20240603	150300	366308290	9030	9000	9030	9000	102
358	20240603	150200	365390230	9030	9020	9030	9020	1001
359	20240603	150100	356361200	9020	9000	9020	9000	57
360	20240603	150000	355848160	9030	9030	9030	9030	0
361	20240603	145900	355848160	9030	9030	9030	9030	0
362	20240603	145800	355848160	9030	9010	9030	9010	312
363	20240603	145700	353031150	9010	9010	9010	9010	0
364	20240603	145600	353031150	9010	9010	9010	9010	519
365	20240603	145500	348354960	9030	9010	9030	9010	184
366	20240603	145400	346695380	9010	9020	9020	9010	141
367	20240603	145300	345424460	9020	9020	9020	9020	0
368	20240603	145200	345424460	9020	9000	9020	9000	736
369	20240603	145100	338800440	9020	9020	9030	9020	20
370	20240603	145000	338620020	9030	9030	9030	9020	104
371	20240603	144900	337681900	9020	9000	9030	9000	414
372	20240603	144800	333948210	9020	8990	9020	8990	3596
373	20240603	144700	301584670	8990	8980	8990	8980	18
374	20240603	144600	301423020	8990	8980	8990	8980	22
375	20240603	144500	301225450	8990	8990	8990	8990	0
376	20240603	144400	301225450	8990	8990	8990	8990	0
377	20240603	144300	301225450	8990	8990	8990	8990	0
378	20240603	144200	301225450	8990	8990	8990	8990	0
379	20240603	144100	301225450	8990	8990	8990	8990	0
380	20240603	144000	301225450	8990	8990	8990	8990	1
381	20240603	143900	301216460	8980	8980	8980	8980	62
382	20240603	143800	300659700	8980	8980	8980	8980	0
383	20240603	143700	300659700	8980	8980	8980	8980	0
384	20240603	143600	300659700	8980	8980	8980	8980	0
385	20240603	143500	300659700	8980	8980	8980	8980	0
386	20240603	143400	300659700	8980	8970	8980	8970	225
387	20240603	143300	298641390	8970	8970	8970	8970	2
388	20240603	143200	298623450	8970	8970	8970	8970	0
389	20240603	143100	298623450	8970	8970	8970	8970	0
390	20240603	143000	298623450	8970	8970	8970	8970	0
391	20240603	142900	298623450	8970	8970	8970	8970	0
392	20240603	142800	298623450	8970	8970	8970	8970	0
393	20240603	142700	298623450	8970	8970	8970	8970	0
394	20240603	142600	298623450	8970	8970	8970	8970	0
395	20240603	142500	298623450	8970	8970	8970	8970	0
396	20240603	142400	298623450	8970	8970	8970	8970	0
397	20240603	142300	298623450	8970	8960	8970	8960	116
398	20240603	142200	297584030	8970	8970	8970	8970	0
399	20240603	142100	297584030	8970	8970	8970	8970	0
400	20240603	142000	297584030	8970	8970	8970	8970	0
401	20240603	141900	297584030	8970	8970	8970	8970	0
402	20240603	141800	297584030	8970	8970	8970	8970	0
403	20240603	141700	297584030	8970	8970	8970	8970	0
404	20240603	141600	297584030	8970	8970	8970	8970	0
405	20240603	141500	297584030	8970	8970	8970	8970	0
406	20240603	141400	297584030	8970	8970	8970	8970	0
407	20240603	141300	297584030	8970	8970	8970	8970	0
408	20240603	141200	297584030	8970	8970	8970	8970	2
409	20240603	141100	297566090	8960	8960	8960	8960	5
410	20240603	141000	297521290	8960	8960	8960	8960	11
411	20240603	140900	297422730	8960	8960	8960	8960	1
412	20240603	140800	297413770	8950	8950	8950	8950	300
413	20240603	140700	294728770	8960	8960	8960	8960	0
414	20240603	140600	294728770	8960	8960	8960	8960	61
415	20240603	140500	294182210	8970	8970	8970	8970	0
416	20240603	140400	294182210	8970	8970	8970	8970	2
417	20240603	140300	294164270	8960	8960	8960	8960	1
418	20240603	140200	294155310	8970	8970	8970	8970	1
419	20240603	140100	294146340	8950	8980	8980	8950	2
420	20240603	140000	294128410	8980	8980	8980	8980	0
421	20240603	135900	294128410	8980	8980	8980	8980	0
422	20240603	135800	294128410	8980	8980	8980	8980	0
423	20240603	135700	294128410	8980	8980	8980	8980	0
424	20240603	135600	294128410	8980	8980	8980	8980	0
425	20240603	135500	294128410	8980	8980	8980	8980	0
426	20240603	135400	294128410	8980	8980	8980	8980	0
427	20240603	135300	294128410	8980	8980	8980	8980	14
428	20240603	135200	294002690	8980	8980	8980	8980	2
429	20240603	135100	293984730	8950	8950	8950	8950	1
430	20240603	135000	293975780	8990	8990	8990	8990	0
431	20240603	134900	293975780	8990	8990	8990	8990	0
432	20240603	134800	293975780	8990	8990	8990	8990	0
433	20240603	134700	293975780	8990	8990	8990	8990	5
434	20240603	134600	293930830	9000	9000	9000	9000	0
435	20240603	134500	293930830	9000	9000	9000	9000	0
436	20240603	134400	293930830	9000	9000	9000	9000	0
437	20240603	134300	293930830	9000	9000	9000	9000	0
438	20240603	134200	293930830	9000	9000	9000	9000	0
439	20240603	134100	293930830	9000	9000	9000	9000	0
440	20240603	134000	293930830	9000	9000	9000	9000	0
441	20240603	133900	293930830	9000	9000	9000	9000	0
442	20240603	133800	293930830	9000	8970	9000	8970	50
443	20240603	133700	293481440	8970	8970	8970	8970	2
444	20240603	133600	293463500	8950	8950	8950	8950	10
445	20240603	133500	293374000	9000	9000	9000	9000	0
446	20240603	133400	293374000	9000	9000	9000	9000	0
447	20240603	133300	293374000	9000	9000	9000	9000	0
448	20240603	133200	293374000	9000	9000	9000	9000	4
449	20240603	133100	293338000	9000	9000	9000	9000	0
450	20240603	133000	293338000	9000	9000	9000	9000	0
451	20240603	132900	293338000	9000	9000	9000	9000	5
452	20240603	132800	293293000	9000	9000	9000	9000	0
453	20240603	132700	293293000	9000	9000	9000	9000	0
454	20240603	132600	293293000	9000	9000	9000	9000	0
455	20240603	132500	293293000	9000	8990	9000	8990	207
456	20240603	132400	291430110	8990	8990	8990	8990	52
457	20240603	132300	290962630	8990	8930	8990	8930	2108
458	20240603	132200	272014160	8940	8970	8970	8940	10
459	20240603	132100	271924500	8970	8970	8970	8970	0
460	20240603	132000	271924500	8970	8970	8970	8970	0
461	20240603	131900	271924500	8970	8970	8970	8970	0
462	20240603	131800	271924500	8970	8930	8970	8930	21
463	20240603	131700	271736930	8930	8930	8930	8930	5
464	20240603	131600	271692280	8970	8970	8970	8970	0
465	20240603	131500	271692280	8970	8970	8970	8970	2
466	20240603	131400	271674340	8960	8960	8960	8960	10
467	20240603	131300	271584740	8970	8970	8970	8970	2
468	20240603	131200	271566800	8980	8980	8980	8980	0
469	20240603	131100	271566800	8980	8980	8980	8980	0
470	20240603	131000	271566800	8980	8980	8980	8980	0
471	20240603	130900	271566800	8980	8970	8980	8970	11
472	20240603	130800	271468120	8980	8970	8980	8970	643
473	20240603	130700	265700390	8930	8930	8930	8930	102
474	20240603	130600	264789530	8930	8930	8930	8930	0
475	20240603	130500	264789530	8930	8930	8930	8930	0
476	20240603	130400	264789530	8930	8930	8930	8930	2
477	20240603	130300	264771670	8930	8930	8930	8930	3
478	20240603	130200	264744880	8950	8950	8950	8950	3
479	20240603	130100	264718030	8960	8960	8960	8960	0
480	20240603	130000	264718030	8960	8960	8960	8960	0
481	20240603	125900	264718030	8960	8960	8960	8960	2
482	20240603	125800	264700110	8900	8990	9000	8900	3700
483	20240603	125700	231421360	8990	8990	8990	8990	0
484	20240603	125600	231421360	8990	8960	8990	8940	97
485	20240603	125500	230552160	8990	8990	8990	8990	0
486	20240603	125400	230552160	8990	8980	8990	8980	6
487	20240603	125300	230498270	8990	8990	8990	8990	0
488	20240603	125200	230498270	8990	8990	8990	8990	0
489	20240603	125100	230498270	8990	8970	8990	8970	1000
490	20240603	125000	221524820	8970	8900	8970	8880	4999
491	20240603	124900	176816170	8900	8900	8900	8900	1
492	20240603	124800	176807270	8900	8890	8900	8870	52
493	20240603	124700	176345420	8900	8900	8900	8900	0
494	20240603	124600	176345420	8900	8900	8900	8900	0
495	20240603	124500	176345420	8900	8900	8900	8900	3
496	20240603	124400	176318720	8900	8900	8900	8900	0
497	20240603	124300	176318720	8900	8900	8900	8900	0
498	20240603	124200	176318720	8900	8900	8900	8900	0
499	20240603	124100	176318720	8900	8900	8900	8900	0
500	20240603	124000	176318720	8900	8900	8900	8900	18
501	20240603	123900	176158520	8920	8920	8920	8920	0
502	20240603	123800	176158520	8920	8920	8920	8920	0
503	20240603	123700	176158520	8920	8910	8920	8910	9
504	20240603	123600	176078320	8920	8920	8920	8920	0
505	20240603	123500	176078320	8920	8920	8920	8920	0
506	20240603	123400	176078320	8920	8920	8920	8920	0
507	20240603	123300	176078320	8920	8920	8920	8920	0
508	20240603	123200	176078320	8920	8920	8920	8920	0
509	20240603	123100	176078320	8920	8920	8920	8920	0
510	20240603	123000	176078320	8920	8920	8920	8920	0
511	20240603	122900	176078320	8920	8920	8920	8920	0
512	20240603	122800	176078320	8920	8920	8920	8920	0
513	20240603	122700	176078320	8920	8920	8920	8920	0
514	20240603	122600	176078320	8920	8910	8920	8910	5
515	20240603	122500	176033740	8920	8920	8920	8910	43
516	20240603	122400	175650280	8920	8920	8920	8920	0
517	20240603	122300	175650280	8920	8920	8920	8920	11
518	20240603	122200	175552160	8920	8920	8920	8920	0
519	20240603	122100	175552160	8920	8920	8920	8920	38
520	20240603	122000	175213200	8920	8910	8920	8910	20
521	20240603	121900	175034980	8920	8920	8920	8920	0
522	20240603	121800	175034980	8920	8920	8920	8920	0
523	20240603	121700	175034980	8920	8920	8920	8920	0
524	20240603	121600	175034980	8920	8920	8920	8920	0
525	20240603	121500	175034980	8920	8920	8920	8920	9
526	20240603	121400	174954700	8920	8920	8920	8920	0
527	20240603	121300	174954700	8920	8920	8920	8920	0
528	20240603	121200	174954700	8920	8920	8920	8920	2
529	20240603	121100	174936860	8910	8910	8910	8910	0
530	20240603	121000	174936860	8910	8920	8920	8910	81
531	20240603	120900	174215130	8910	8920	8920	8910	13
532	20240603	120800	174099290	8930	8930	8930	8930	0
533	20240603	120700	174099290	8930	8900	8930	8900	148
534	20240603	120600	172780360	8900	8900	8900	8900	0
535	20240603	120500	172780360	8900	8900	8900	8900	0
536	20240603	120400	172780360	8900	8900	8900	8900	100
537	20240603	120300	171890360	8900	8900	8900	8900	0
538	20240603	120200	171890360	8900	8890	8900	8890	3
539	20240603	120100	171863670	8900	8890	8900	8890	41
540	20240603	120000	171499160	8900	8900	8900	8900	0
541	20240603	115900	171499160	8900	8900	8910	8900	218
542	20240603	115800	169558940	8910	8880	8910	8880	2269
543	20240603	115700	149379850	8880	8880	8880	8880	0
544	20240603	115600	149379850	8880	8880	8880	8880	0
545	20240603	115500	149379850	8880	8880	8880	8880	1
546	20240603	115400	149370970	8880	8880	8880	8880	0
547	20240603	115300	149370970	8880	8880	8880	8880	85
548	20240603	115200	148616170	8880	8880	8880	8880	0
549	20240603	115100	148616170	8880	8880	8880	8880	2
550	20240603	115000	148598410	8870	8870	8870	8870	230
551	20240603	114900	146558310	8870	8870	8870	8870	0
552	20240603	114800	146558310	8870	8870	8870	8870	0
553	20240603	114700	146558310	8870	8870	8870	8870	0
554	20240603	114600	146558310	8870	8870	8870	8870	0
555	20240603	114500	146558310	8870	8870	8870	8870	5
556	20240603	114400	146513960	8870	8870	8870	8870	2
557	20240603	114300	146496220	8860	8860	8860	8860	0
558	20240603	114200	146496220	8860	8860	8860	8860	52
559	20240603	114100	146035500	8840	8860	8860	8840	6
560	20240603	114000	145982360	8860	8860	8860	8860	0
561	20240603	113900	145982360	8860	8860	8860	8860	0
562	20240603	113800	145982360	8860	8840	8860	8840	33
563	20240603	113700	145690580	8840	8840	8840	8840	177
564	20240603	113600	144125900	8870	8870	8870	8870	0
565	20240603	113500	144125900	8870	8870	8870	8870	0
566	20240603	113400	144125900	8870	8870	8870	8870	0
567	20240603	113300	144125900	8870	8870	8870	8870	0
568	20240603	113200	144125900	8870	8870	8870	8870	0
569	20240603	113100	144125900	8870	8870	8870	8870	0
570	20240603	113000	144125900	8870	8870	8870	8870	0
571	20240603	112900	144125900	8870	8870	8870	8870	0
572	20240603	112800	144125900	8870	8870	8870	8870	0
573	20240603	112700	144125900	8870	8870	8870	8870	0
574	20240603	112600	144125900	8870	8870	8870	8870	0
575	20240603	112500	144125900	8870	8870	8870	8870	0
576	20240603	112400	144125900	8870	8840	8870	8840	3001
577	20240603	112300	117597030	8840	8840	8840	8840	691
578	20240603	112200	111488590	8840	8850	8850	8840	755
579	20240603	112100	104814200	8870	8870	8870	8870	2
580	20240603	112000	104796460	8880	8880	8880	8880	2
581	20240603	111900	104778700	8880	8870	8880	8870	10
582	20240603	111800	104689950	8850	8850	8850	8850	186
583	20240603	111700	103043850	8850	8840	8870	8840	5
584	20240603	111600	102999580	8870	8870	8870	8870	5
585	20240603	111500	102955230	8870	8840	8870	8840	16
586	20240603	111400	102813760	8870	8850	8870	8850	178
587	20240603	111300	101238260	8880	8880	8880	8880	0
588	20240603	111200	101238260	8880	8880	8880	8880	0
589	20240603	111100	101238260	8880	8880	8880	8880	0
590	20240603	111000	101238260	8880	8880	8880	8880	0
591	20240603	110900	101238260	8880	8880	8880	8880	0
592	20240603	110800	101238260	8880	8880	8880	8880	0
593	20240603	110700	101238260	8880	8880	8880	8880	0
594	20240603	110600	101238260	8880	8880	8880	8880	0
595	20240603	110500	101238260	8880	8880	8880	8880	0
596	20240603	110400	101238260	8880	8880	8880	8880	0
597	20240603	110300	101238260	8880	8880	8880	8880	0
598	20240603	110200	101238260	8880	8880	8880	8880	1
599	20240603	110100	101229380	8850	8850	8850	8850	47
600	20240603	110000	100813430	8850	8850	8850	8850	0
601	20240603	105900	100813430	8850	8840	8850	8840	598
602	20240603	105800	95527100	8840	8840	8840	8840	1
603	20240603	105700	95518260	8840	8840	8840	8840	3
604	20240603	105600	95491740	8840	8840	8840	8840	0
605	20240603	105500	95491740	8840	8840	8840	8820	103
606	20240603	105400	94583110	8840	8840	8840	8840	0
607	20240603	105300	94583110	8840	8840	8840	8840	0
608	20240603	105200	94583110	8840	8840	8850	8840	98
609	20240603	105100	93716780	8840	8840	8840	8840	150
610	20240603	105000	92390780	8850	8880	8880	8850	254
611	20240603	104900	90142850	8850	8850	8850	8850	27
612	20240603	104800	89903900	8880	8850	8880	8850	55
613	20240603	104700	89417090	8850	8850	8850	8850	598
614	20240603	104600	84124790	8870	8870	8870	8870	10
615	20240603	104500	84036090	8870	8870	8870	8870	25
616	20240603	104400	83814340	8870	8870	8870	8870	0
617	20240603	104300	83814340	8870	8870	8870	8870	10
618	20240603	104200	83725640	8870	8820	8870	8820	3
619	20240603	104100	83699130	8820	8860	8860	8820	300
620	20240603	104000	81047690	8880	8880	8880	8880	2
621	20240603	103900	81029930	8860	8860	8860	8860	50
622	20240603	103800	80586930	8860	8860	8860	8860	519
623	20240603	103700	75988590	8880	8880	8880	8880	10
624	20240603	103600	75899790	8890	8870	8890	8870	296
625	20240603	103500	73270670	8870	8840	8870	8820	301
626	20240603	103400	70614840	8870	8870	8870	8870	2
627	20240603	103300	70597100	8880	8880	8880	8880	0
628	20240603	103200	70597100	8880	8880	8880	8880	0
629	20240603	103100	70597100	8880	8880	8880	8880	2
630	20240603	103000	70579340	8890	8890	8890	8890	1
631	20240603	102900	70570450	8840	8870	8870	8840	1282
632	20240603	102800	59210910	8890	8890	8890	8890	0
633	20240603	102700	59210910	8890	8880	8890	8880	47
634	20240603	102600	58793530	8890	8880	8890	8880	6
635	20240603	102500	58740240	8900	8890	8900	8890	17
636	20240603	102400	58589100	8890	8890	8890	8890	0
637	20240603	102300	58589100	8890	8890	8890	8880	123
638	20240603	102200	57496730	8880	8880	8880	8880	95
639	20240603	102100	56653130	8880	8880	8880	8880	0
640	20240603	102000	56653130	8880	8880	8880	8880	5
641	20240603	101900	56608730	8890	8890	8890	8890	21
642	20240603	101800	56422040	8890	8890	8890	8890	1
643	20240603	101700	56413150	8890	8900	8900	8890	25
644	20240603	101600	56190880	8890	8900	8900	8890	2
645	20240603	101500	56173090	8900	8900	8900	8900	0
646	20240603	101400	56173090	8900	8890	8900	8890	89
647	20240603	101300	55381750	8880	8870	8890	8870	134
648	20240603	101200	54192960	8890	8890	8890	8890	3
649	20240603	101100	54166290	8890	8890	8890	8890	2
650	20240603	101000	54148510	8890	8890	8890	8890	23
651	20240603	100900	53944040	8870	8870	8870	8870	70
652	20240603	100800	53323140	8880	8890	8890	8870	19
653	20240603	100700	53154470	8890	8890	8890	8890	30
654	20240603	100600	52887770	8890	8890	8890	8890	20
655	20240603	100500	52709970	8890	8890	8890	8890	16
656	20240603	100400	52567730	8890	8890	8890	8890	0
657	20240603	100300	52567730	8890	8880	8890	8880	413
658	20240603	100200	48900270	8890	8890	8890	8890	39
659	20240603	100100	48553560	8890	8890	8890	8890	0
660	20240603	100000	48553560	8890	8880	8890	8880	100
661	20240603	095900	47665550	8880	8870	8880	8870	82
662	20240603	095800	46938190	8880	8880	8880	8880	1
663	20240603	095700	46929310	8870	8870	8870	8870	37
664	20240603	095600	46601120	8870	8870	8870	8870	0
665	20240603	095500	46601120	8870	8870	8870	8860	7
666	20240603	095400	46539080	8860	8860	8860	8860	0
667	20240603	095300	46539080	8860	8850	8860	8850	34
668	20240603	095200	46237930	8860	8850	8860	8850	43
669	20240603	095100	45857270	8850	8850	8850	8850	0
670	20240603	095000	45857270	8850	8830	8850	8830	9
671	20240603	094900	45777640	8830	8840	8840	8830	9
672	20240603	094800	45698090	8840	8820	8840	8820	211
673	20240603	094700	43833070	8840	8840	8840	8840	200
674	20240603	094600	42065070	8840	8840	8840	8840	2
675	20240603	094500	42047390	8840	8840	8840	8840	0
676	20240603	094400	42047390	8840	8840	8840	8840	30
677	20240603	094300	41782190	8860	8860	8860	8860	0
678	20240603	094200	41782190	8860	8860	8860	8860	0
679	20240603	094100	41782190	8860	8860	8860	8860	0
680	20240603	094000	41782190	8860	8860	8860	8860	0
681	20240603	093900	41782190	8860	8860	8860	8860	0
682	20240603	093800	41782190	8860	8820	8860	8820	6
683	20240603	093700	41729070	8860	8850	8860	8850	25
684	20240603	093600	41507810	8850	8820	8850	8820	61
685	20240603	093500	40969140	8820	8810	8820	8810	3
686	20240603	093400	40942700	8820	8820	8820	8820	0
687	20240603	093300	40942700	8820	8820	8820	8820	0
688	20240603	093200	40942700	8820	8820	8820	8820	10
689	20240603	093100	40854500	8820	8770	8820	8760	280
690	20240603	093000	38400790	8820	8820	8820	8820	0
691	20240603	092900	38400790	8820	8820	8820	8820	0
692	20240603	092800	38400790	8820	8820	8820	8820	0
693	20240603	092700	38400790	8820	8820	8820	8820	0
694	20240603	092600	38400790	8820	8820	8820	8820	6
695	20240603	092500	38347870	8760	8820	8820	8760	1152
696	20240603	092400	28236610	8840	8840	8840	8840	4
697	20240603	092300	28201250	8820	8830	8830	8820	353
698	20240603	092200	25084760	8830	8820	8830	8820	104
699	20240603	092100	24166490	8820	8820	8820	8820	0
700	20240603	092000	24166490	8820	8820	8820	8820	0
701	20240603	091900	24166490	8820	8820	8820	8820	0
702	20240603	091800	24166490	8820	8820	8820	8820	0
703	20240603	091700	24166490	8820	8820	8820	8820	0
704	20240603	091600	24166490	8820	8820	8820	8820	0
705	20240603	091500	24166490	8820	8810	8820	8810	57
706	20240603	091400	23664310	8810	8810	8810	8810	0
707	20240603	091300	23664310	8810	8810	8810	8810	0
708	20240603	091200	23664310	8810	8840	8840	8810	2
709	20240603	091100	23646660	8770	8770	8770	8770	0
710	20240603	091000	23646660	8770	8820	8860	8760	1249
711	20240603	090900	12679230	8830	8840	8850	8830	203
712	20240603	090800	10883360	8840	8840	8840	8840	1
713	20240603	090700	10874520	8800	8800	8800	8800	1
714	20240603	090600	10865720	8860	8860	8860	8860	0
715	20240603	090500	10865720	8860	8860	8860	8860	0
716	20240603	090400	10865720	8860	8860	8860	8860	20
717	20240603	090300	10688520	8860	8860	8860	8860	0
718	20240603	090200	10688520	8860	8860	8860	8860	0
719	20240603	090100	10688520	8860	8760	8860	8760	339
720	20240603	090000	7718780	8870	8740	8870	8740	883