KissMeData/006840/min/candle-20240603.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240603	184900	48400610	15080	15080	15080	15080	12
3	20240603	184800	48400610	15080	15080	15080	15080	0
4	20240603	184700	48400610	15080	15080	15080	15080	0
5	20240603	184600	48400610	15080	15080	15080	15080	0
6	20240603	184500	48400610	15080	15080	15080	15080	0
7	20240603	184400	48400610	15080	15080	15080	15080	0
8	20240603	184300	48400610	15080	15080	15080	15080	0
9	20240603	184200	48400610	15080	15080	15080	15080	0
10	20240603	184100	48400610	15080	15080	15080	15080	0
11	20240603	184000	48400610	15080	15080	15080	15080	0
12	20240603	183900	48400610	15080	15080	15080	15080	0
13	20240603	183800	48400610	15080	15080	15080	15080	0
14	20240603	183700	48400610	15080	15080	15080	15080	0
15	20240603	183600	48400610	15080	15080	15080	15080	0
16	20240603	183500	48400610	15080	15080	15080	15080	0
17	20240603	183400	48400610	15080	15080	15080	15080	0
18	20240603	183300	48400610	15080	15080	15080	15080	0
19	20240603	183200	48400610	15080	15080	15080	15080	0
20	20240603	183100	48400610	15080	15080	15080	15080	0
21	20240603	183000	48400610	15080	15080	15080	15080	0
22	20240603	182900	48400610	15080	15080	15080	15080	0
23	20240603	182800	48400610	15080	15080	15080	15080	0
24	20240603	182700	48400610	15080	15080	15080	15080	0
25	20240603	182600	48400610	15080	15080	15080	15080	0
26	20240603	182500	48400610	15080	15080	15080	15080	0
27	20240603	182400	48400610	15080	15080	15080	15080	0
28	20240603	182300	48400610	15080	15080	15080	15080	0
29	20240603	182200	48400610	15080	15080	15080	15080	0
30	20240603	182100	48400610	15080	15080	15080	15080	0
31	20240603	182000	48400610	15080	15080	15080	15080	0
32	20240603	181900	48400610	15080	15080	15080	15080	12
33	20240603	181800	48400610	15080	15080	15080	15080	0
34	20240603	181700	48400610	15080	15080	15080	15080	0
35	20240603	181600	48400610	15080	15080	15080	15080	0
36	20240603	181500	48400610	15080	15080	15080	15080	0
37	20240603	181400	48400610	15080	15080	15080	15080	0
38	20240603	181300	48400610	15080	15080	15080	15080	0
39	20240603	181200	48400610	15080	15080	15080	15080	0
40	20240603	181100	48400610	15080	15080	15080	15080	0
41	20240603	181000	48400610	15080	15080	15080	15080	0
42	20240603	180900	48400610	15080	15080	15080	15080	0
43	20240603	180800	48400610	15080	15080	15080	15080	0
44	20240603	180700	48400610	15080	15080	15080	15080	0
45	20240603	180600	48400610	15080	15080	15080	15080	0
46	20240603	180500	48400610	15080	15080	15080	15080	0
47	20240603	180400	48400610	15080	15080	15080	15080	0
48	20240603	180300	48400610	15080	15080	15080	15080	0
49	20240603	180200	48400610	15080	15080	15080	15080	0
50	20240603	180100	48400610	15080	15080	15080	15080	0
51	20240603	180000	48400610	15080	15080	15080	15080	0
52	20240603	175900	48400610	15080	15080	15080	15080	0
53	20240603	175800	48400610	15080	15080	15080	15080	0
54	20240603	175700	48400610	15080	15080	15080	15080	0
55	20240603	175600	48400610	15080	15080	15080	15080	0
56	20240603	175500	48400610	15080	15080	15080	15080	0
57	20240603	175400	48400610	15080	15080	15080	15080	0
58	20240603	175300	48400610	15080	15080	15080	15080	0
59	20240603	175200	48400610	15080	15080	15080	15080	0
60	20240603	175100	48400610	15080	15080	15080	15080	0
61	20240603	175000	48400610	15080	15080	15080	15080	0
62	20240603	174900	48400610	15080	15080	15080	15080	12
63	20240603	174800	48400610	15080	15080	15080	15080	0
64	20240603	174700	48400610	15080	15080	15080	15080	0
65	20240603	174600	48400610	15080	15080	15080	15080	0
66	20240603	174500	48400610	15080	15080	15080	15080	0
67	20240603	174400	48400610	15080	15080	15080	15080	0
68	20240603	174300	48400610	15080	15080	15080	15080	0
69	20240603	174200	48400610	15080	15080	15080	15080	0
70	20240603	174100	48400610	15080	15080	15080	15080	0
71	20240603	174000	48400610	15080	15080	15080	15080	0
72	20240603	173900	48400610	15080	15080	15080	15080	0
73	20240603	173800	48400610	15080	15080	15080	15080	0
74	20240603	173700	48400610	15080	15080	15080	15080	0
75	20240603	173600	48400610	15080	15080	15080	15080	0
76	20240603	173500	48400610	15080	15080	15080	15080	0
77	20240603	173400	48400610	15080	15080	15080	15080	0
78	20240603	173300	48400610	15080	15080	15080	15080	0
79	20240603	173200	48400610	15080	15080	15080	15080	0
80	20240603	173100	48400610	15080	15080	15080	15080	0
81	20240603	173000	48400610	15080	15080	15080	15080	0
82	20240603	172900	48400610	15080	15080	15080	15080	0
83	20240603	172800	48400610	15080	15080	15080	15080	0
84	20240603	172700	48400610	15080	15080	15080	15080	0
85	20240603	172600	48400610	15080	15080	15080	15080	0
86	20240603	172500	48400610	15080	15080	15080	15080	0
87	20240603	172400	48400610	15080	15080	15080	15080	0
88	20240603	172300	48400610	15080	15080	15080	15080	0
89	20240603	172200	48400610	15080	15080	15080	15080	0
90	20240603	172100	48400610	15080	15080	15080	15080	0
91	20240603	172000	48400610	15080	15080	15080	15080	0
92	20240603	171900	48400610	15080	15080	15080	15080	12
93	20240603	171800	48400610	15080	15080	15080	15080	0
94	20240603	171700	48400610	15080	15080	15080	15080	0
95	20240603	171600	48400610	15080	15080	15080	15080	0
96	20240603	171500	48400610	15080	15080	15080	15080	0
97	20240603	171400	48400610	15080	15080	15080	15080	0
98	20240603	171300	48400610	15080	15080	15080	15080	0
99	20240603	171200	48400610	15080	15080	15080	15080	0
100	20240603	171100	48400610	15080	15080	15080	15080	0
101	20240603	171000	48400610	15080	15080	15080	15080	0
102	20240603	170900	48400610	15080	15080	15080	15080	0
103	20240603	170800	48400610	15080	15080	15080	15080	0
104	20240603	170700	48400610	15080	15080	15080	15080	0
105	20240603	170600	48400610	15080	15080	15080	15080	0
106	20240603	170500	48400610	15080	15080	15080	15080	0
107	20240603	170400	48400610	15080	15080	15080	15080	0
108	20240603	170300	48400610	15080	15080	15080	15080	0
109	20240603	170200	48400610	15080	15080	15080	15080	0
110	20240603	170100	48400610	15080	15080	15080	15080	0
111	20240603	170000	48400610	15080	15080	15080	15080	0
112	20240603	165900	48400610	15080	15080	15080	15080	0
113	20240603	165800	48400610	15080	15080	15080	15080	0
114	20240603	165700	48400610	15080	15080	15080	15080	0
115	20240603	165600	48400610	15080	15080	15080	15080	0
116	20240603	165500	48400610	15080	15080	15080	15080	0
117	20240603	165400	48400610	15080	15080	15080	15080	0
118	20240603	165300	48400610	15080	15080	15080	15080	0
119	20240603	165200	48400610	15080	15080	15080	15080	0
120	20240603	165100	48400610	15080	15080	15080	15080	0
121	20240603	165000	48400610	15080	15080	15080	15080	0
122	20240603	164900	48400610	15080	15080	15080	15080	12
123	20240603	164800	48400610	15080	15080	15080	15080	0
124	20240603	164700	48400610	15080	15080	15080	15080	0
125	20240603	164600	48400610	15080	15080	15080	15080	0
126	20240603	164500	48400610	15080	15080	15080	15080	0
127	20240603	164400	48400610	15080	15080	15080	15080	0
128	20240603	164300	48400610	15080	15080	15080	15080	0
129	20240603	164200	48400610	15080	15080	15080	15080	0
130	20240603	164100	48400610	15080	15080	15080	15080	0
131	20240603	164000	48400610	15080	15080	15080	15080	0
132	20240603	163900	48400610	15080	15080	15080	15080	0
133	20240603	163800	48400610	15080	15080	15080	15080	0
134	20240603	163700	48400610	15080	15080	15080	15080	0
135	20240603	163600	48400610	15080	15080	15080	15080	0
136	20240603	163500	48400610	15080	15080	15080	15080	0
137	20240603	163400	48400610	15080	15080	15080	15080	0
138	20240603	163300	48400610	15080	15080	15080	15080	0
139	20240603	163200	48400610	15080	15080	15080	15080	0
140	20240603	163100	48400610	15080	15080	15080	15080	0
141	20240603	163000	48400610	15080	15080	15080	15080	0
142	20240603	162900	48400610	15080	15080	15080	15080	0
143	20240603	162800	48400610	15080	15080	15080	15080	0
144	20240603	162700	48400610	15080	15080	15080	15080	0
145	20240603	162600	48400610	15080	15080	15080	15080	0
146	20240603	162500	48400610	15080	15080	15080	15080	0
147	20240603	162400	48400610	15080	15080	15080	15080	0
148	20240603	162300	48400610	15080	15080	15080	15080	0
149	20240603	162200	48400610	15080	15080	15080	15080	0
150	20240603	162100	48400610	15080	15080	15080	15080	0
151	20240603	162000	48400610	15080	15080	15080	15080	0
152	20240603	161900	48400610	15080	15080	15080	15080	12
153	20240603	161800	48400610	15080	15080	15080	15080	0
154	20240603	161700	48400610	15080	15080	15080	15080	0
155	20240603	161600	48400610	15080	15080	15080	15080	0
156	20240603	161500	48400610	15080	15080	15080	15080	0
157	20240603	161400	48400610	15080	15080	15080	15080	0
158	20240603	161300	48400610	15080	15080	15080	15080	0
159	20240603	161200	48400610	15080	15080	15080	15080	0
160	20240603	161100	48400610	15080	15080	15080	15080	0
161	20240603	161000	48400610	15080	15080	15080	15080	0
162	20240603	160900	48400610	15080	15080	15080	15080	0
163	20240603	160800	48400610	15080	15080	15080	15080	0
164	20240603	160700	48400610	15080	15080	15080	15080	0
165	20240603	160600	48400610	15080	15080	15080	15080	0
166	20240603	160500	48400610	15080	15080	15080	15080	0
167	20240603	160400	48400610	15080	15080	15080	15080	0
168	20240603	160300	48400610	15080	15080	15080	15080	0
169	20240603	160200	48400610	15080	15080	15080	15080	0
170	20240603	160100	48400610	15080	15080	15080	15080	0
171	20240603	160000	48400610	15080	15080	15080	15080	0
172	20240603	155900	48400610	15080	15080	15080	15080	0
173	20240603	155800	48400610	15080	15080	15080	15080	0
174	20240603	155700	48400610	15080	15080	15080	15080	0
175	20240603	155600	48400610	15080	15080	15080	15080	0
176	20240603	155500	48400610	15080	15080	15080	15080	0
177	20240603	155400	48400610	15080	15080	15080	15080	0
178	20240603	155300	48400610	15080	15080	15080	15080	0
179	20240603	155200	48400610	15080	15080	15080	15080	0
180	20240603	155100	48400610	15080	15080	15080	15080	0
181	20240603	155000	48400610	15080	15080	15080	15080	0
182	20240603	154900	48400610	15080	15080	15080	15080	12
183	20240603	154800	48400610	15080	15080	15080	15080	0
184	20240603	154700	48400610	15080	15080	15080	15080	0
185	20240603	154600	48400610	15080	15080	15080	15080	0
186	20240603	154500	48400610	15080	15080	15080	15080	0
187	20240603	154400	48400610	15080	15080	15080	15080	0
188	20240603	154300	48400610	15080	15080	15080	15080	0
189	20240603	154200	48400610	15080	15080	15080	15080	0
190	20240603	154100	48400610	15080	15080	15080	15080	0
191	20240603	154000	48400610	15080	15080	15080	15080	0
192	20240603	153900	48400610	15080	15080	15080	15080	0
193	20240603	153800	48400610	15080	15080	15080	15080	0
194	20240603	153700	48400610	15080	15080	15080	15080	0
195	20240603	153600	48400610	15080	15080	15080	15080	0
196	20240603	153500	48400610	15080	15080	15080	15080	0
197	20240603	153400	48400610	15080	15080	15080	15080	0
198	20240603	153300	48400610	15080	15080	15080	15080	0
199	20240603	153200	48400610	15080	15080	15080	15080	0
200	20240603	153100	48400610	15080	15080	15080	15080	0
201	20240603	153000	48400610	15080	15080	15080	15080	12
202	20240603	152900	48219650	15080	15080	15080	15080	0
203	20240603	152800	48219650	15080	15080	15080	15080	0
204	20240603	152700	48219650	15080	15080	15080	15080	0
205	20240603	152600	48219650	15080	15080	15080	15080	0
206	20240603	152500	48219650	15080	15080	15080	15080	0
207	20240603	152400	48219650	15080	15080	15080	15080	0
208	20240603	152300	48219650	15080	15080	15080	15080	0
209	20240603	152200	48219650	15080	15080	15080	15080	0
210	20240603	152100	48219650	15080	15080	15080	15080	0
211	20240603	152000	48219650	15080	15080	15080	15080	0
212	20240603	151900	48219650	15080	15080	15080	15080	0
213	20240603	151800	48219650	15080	15080	15080	15080	0
214	20240603	151700	48219650	15080	15080	15080	15080	0
215	20240603	151600	48219650	15080	15080	15080	15080	10
216	20240603	151500	48068850	15080	14980	15080	14980	21
217	20240603	151400	47752270	14980	14980	14980	14980	1
218	20240603	151300	47737290	14980	14970	14980	14970	31
219	20240603	151200	47272920	14970	14970	14970	14970	1
220	20240603	151100	47257950	14980	14980	14980	14980	1
221	20240603	151000	47242970	15050	14990	15050	14990	2
222	20240603	150900	47212930	14970	14970	14970	14970	1
223	20240603	150800	47197960	15050	14980	15050	14980	2
224	20240603	150700	47167930	14980	14980	14980	14980	1
225	20240603	150600	47152950	14980	14980	14980	14980	1
226	20240603	150500	47137970	14990	14990	14990	14990	1
227	20240603	150400	47122980	14990	14990	14990	14990	1
228	20240603	150300	47107990	14990	14990	14990	14990	1
229	20240603	150200	47093000	14990	14990	14990	14990	1
230	20240603	150100	47078010	14990	14990	14990	14990	1
231	20240603	150000	47063020	14990	14990	14990	14990	1
232	20240603	145900	47048030	15080	14990	15080	14990	2
233	20240603	145800	47017960	15090	14990	15090	14990	2
234	20240603	145700	46987880	15090	14990	15090	14990	2
235	20240603	145600	46957800	15030	15030	15030	15030	1
236	20240603	145500	46942770	15090	15090	15090	15090	0
237	20240603	145400	46942770	15090	15090	15090	15090	0
238	20240603	145300	46942770	15090	15090	15090	15090	0
239	20240603	145200	46942770	15090	15090	15090	15090	0
240	20240603	145100	46942770	15090	15090	15090	15090	0
241	20240603	145000	46942770	15090	15040	15090	15040	101
242	20240603	144900	45420350	15040	15040	15040	15040	0
243	20240603	144800	45420350	15040	15040	15040	15040	2
244	20240603	144700	45390270	15040	15030	15040	15030	4
245	20240603	144600	45330140	15030	15030	15040	15030	4
246	20240603	144500	45270010	15030	15030	15030	15030	1
247	20240603	144400	45254980	15050	15050	15050	15050	10
248	20240603	144300	45104480	15050	15050	15050	15050	0
249	20240603	144200	45104480	15050	15050	15050	15050	1
250	20240603	144100	45089430	14990	14990	14990	14990	0
251	20240603	144000	45089430	14990	14990	14990	14990	1
252	20240603	143900	45074440	15060	15060	15060	15060	0
253	20240603	143800	45074440	15060	15060	15060	15060	0
254	20240603	143700	45074440	15060	15060	15060	15060	0
255	20240603	143600	45074440	15060	15060	15060	15060	2
256	20240603	143500	45044320	14990	14990	14990	14990	1
257	20240603	143400	45029330	15060	15060	15060	15060	1
258	20240603	143300	45014270	15080	15080	15080	15080	0
259	20240603	143200	45014270	15080	15080	15080	15080	0
260	20240603	143100	45014270	15080	15080	15080	15080	0
261	20240603	143000	45014270	15080	15080	15080	15080	0
262	20240603	142900	45014270	15080	15080	15080	15080	0
263	20240603	142800	45014270	15080	15080	15080	15080	0
264	20240603	142700	45014270	15080	15080	15080	15080	0
265	20240603	142600	45014270	15080	15080	15080	15080	0
266	20240603	142500	45014270	15080	15080	15080	15080	0
267	20240603	142400	45014270	15080	15080	15080	15080	0
268	20240603	142300	45014270	15080	15080	15080	15080	0
269	20240603	142200	45014270	15080	15080	15080	15080	0
270	20240603	142100	45014270	15080	14990	15080	14990	2
271	20240603	142000	44984200	15080	15080	15080	15080	1
272	20240603	141900	44969120	15080	15060	15080	15060	2
273	20240603	141800	44938980	15050	15050	15050	15050	0
274	20240603	141700	44938980	15050	15050	15050	15050	0
275	20240603	141600	44938980	15050	15010	15050	15010	6
276	20240603	141500	44848800	15010	15000	15010	15000	73
277	20240603	141400	43753790	14990	14990	14990	14990	54
278	20240603	141300	42944330	15000	15000	15000	15000	0
279	20240603	141200	42944330	15000	15000	15000	15000	0
280	20240603	141100	42944330	15000	15000	15000	15000	0
281	20240603	141000	42944330	15000	15000	15000	15000	0
282	20240603	140900	42944330	15000	15000	15000	15000	0
283	20240603	140800	42944330	15000	15000	15000	15000	0
284	20240603	140700	42944330	15000	15000	15000	15000	0
285	20240603	140600	42944330	15000	15000	15000	15000	0
286	20240603	140500	42944330	15000	15000	15000	15000	0
287	20240603	140400	42944330	15000	15000	15000	15000	0
288	20240603	140300	42944330	15000	15000	15000	15000	0
289	20240603	140200	42944330	15000	15000	15000	15000	0
290	20240603	140100	42944330	15000	15000	15000	15000	0
291	20240603	140000	42944330	15000	15000	15000	15000	0
292	20240603	135900	42944330	15000	15000	15000	15000	0
293	20240603	135800	42944330	15000	15000	15000	15000	0
294	20240603	135700	42944330	15000	15000	15000	15000	0
295	20240603	135600	42944330	15000	15000	15000	15000	0
296	20240603	135500	42944330	15000	15000	15000	15000	0
297	20240603	135400	42944330	15000	15000	15000	15000	0
298	20240603	135300	42944330	15000	14990	15000	14990	42
299	20240603	135200	42314410	14980	14980	14980	14980	25
300	20240603	135100	41939910	14960	14960	14960	14960	0
301	20240603	135000	41939910	14960	14960	14960	14960	1
302	20240603	134900	41924950	14980	14980	14980	14980	0
303	20240603	134800	41924950	14980	14980	14980	14980	0
304	20240603	134700	41924950	14980	14980	14980	14980	0
305	20240603	134600	41924950	14980	14980	14980	14980	0
306	20240603	134500	41924950	14980	14980	14980	14980	0
307	20240603	134400	41924950	14980	14980	14980	14980	0
308	20240603	134300	41924950	14980	14980	14980	14980	0
309	20240603	134200	41924950	14980	14980	14980	14980	0
310	20240603	134100	41924950	14980	14980	14980	14980	0
311	20240603	134000	41924950	14980	14980	14980	14980	0
312	20240603	133900	41924950	14980	14980	14980	14980	0
313	20240603	133800	41924950	14980	14980	14980	14980	0
314	20240603	133700	41924950	14980	14980	14980	14980	0
315	20240603	133600	41924950	14980	14980	14980	14980	0
316	20240603	133500	41924950	14980	14980	14980	14980	0
317	20240603	133400	41924950	14980	14980	14980	14980	0
318	20240603	133300	41924950	14980	14980	14980	14980	0
319	20240603	133200	41924950	14980	14980	14980	14980	0
320	20240603	133100	41924950	14980	14980	14980	14980	0
321	20240603	133000	41924950	14980	14980	14980	14980	0
322	20240603	132900	41924950	14980	14980	14980	14980	0
323	20240603	132800	41924950	14980	14980	14980	14980	0
324	20240603	132700	41924950	14980	14980	14980	14980	0
325	20240603	132600	41924950	14980	14980	14980	14980	0
326	20240603	132500	41924950	14980	14980	14980	14980	0
327	20240603	132400	41924950	14980	14980	14980	14980	0
328	20240603	132300	41924950	14980	14970	14980	14970	4
329	20240603	132200	41865060	14970	14970	14970	14970	0
330	20240603	132100	41865060	14970	14970	14970	14970	0
331	20240603	132000	41865060	14970	14970	14970	14970	0
332	20240603	131900	41865060	14970	14970	14970	14970	3
333	20240603	131800	41820150	14960	14960	14960	14960	7
334	20240603	131700	41715430	14960	14960	14960	14960	0
335	20240603	131600	41715430	14960	14960	14960	14960	0
336	20240603	131500	41715430	14960	14960	14960	14960	1
337	20240603	131400	41700470	14950	14950	14950	14950	161
338	20240603	131300	39293520	14950	14950	14950	14950	3
339	20240603	131200	39248670	14940	14940	14940	14940	10
340	20240603	131100	39099270	14950	14950	14950	14950	0
341	20240603	131000	39099270	14950	14950	14950	14950	0
342	20240603	130900	39099270	14950	14950	14950	14950	0
343	20240603	130800	39099270	14950	14950	14950	14950	0
344	20240603	130700	39099270	14950	14950	14950	14950	0
345	20240603	130600	39099270	14950	14950	14950	14950	0
346	20240603	130500	39099270	14950	14950	14950	14950	0
347	20240603	130400	39099270	14950	14950	14950	14950	0
348	20240603	130300	39099270	14950	14950	14950	14950	0
349	20240603	130200	39099270	14950	14950	14950	14950	0
350	20240603	130100	39099270	14950	14950	14950	14950	1
351	20240603	130000	39084320	14940	14950	14950	14940	101
352	20240603	125900	37574380	14950	14950	14950	14950	0
353	20240603	125800	37574380	14950	14950	14950	14950	0
354	20240603	125700	37574380	14950	14940	14950	14940	17
355	20240603	125600	37320390	14940	14940	14940	14940	6
356	20240603	125500	37230750	14940	14940	14940	14940	1
357	20240603	125400	37215810	14930	14930	14930	14930	9
358	20240603	125300	37081440	14910	14910	14910	14910	0
359	20240603	125200	37081440	14910	14910	14910	14910	0
360	20240603	125100	37081440	14910	14910	14910	14910	0
361	20240603	125000	37081440	14910	14910	14910	14910	1
362	20240603	124900	37066530	14930	14930	14930	14930	0
363	20240603	124800	37066530	14930	14930	14930	14930	1
364	20240603	124700	37051600	14910	14930	14930	14910	11
365	20240603	124600	36887570	14920	14920	14920	14920	1
366	20240603	124500	36872650	14920	14920	14920	14920	0
367	20240603	124400	36872650	14920	14920	14920	14920	1
368	20240603	124300	36857730	14910	14910	14910	14910	0
369	20240603	124200	36857730	14910	14910	14910	14910	0
370	20240603	124100	36857730	14910	14910	14910	14910	0
371	20240603	124000	36857730	14910	14910	14910	14910	0
372	20240603	123900	36857730	14910	14910	14910	14910	0
373	20240603	123800	36857730	14910	14910	14910	14910	0
374	20240603	123700	36857730	14910	14910	14910	14910	0
375	20240603	123600	36857730	14910	14910	14910	14910	0
376	20240603	123500	36857730	14910	14910	14910	14910	0
377	20240603	123400	36857730	14910	14910	14910	14910	0
378	20240603	123300	36857730	14910	14910	14910	14910	0
379	20240603	123200	36857730	14910	14910	14910	14910	0
380	20240603	123100	36857730	14910	14910	14910	14910	0
381	20240603	123000	36857730	14910	14910	14910	14910	0
382	20240603	122900	36857730	14910	14910	14910	14910	0
383	20240603	122800	36857730	14910	14910	14910	14910	1
384	20240603	122700	36842820	14910	14910	14910	14910	0
385	20240603	122600	36842820	14910	14910	14910	14910	0
386	20240603	122500	36842820	14910	14910	14910	14910	0
387	20240603	122400	36842820	14910	14910	14910	14910	121
388	20240603	122300	35038710	14920	14920	14920	14920	0
389	20240603	122200	35038710	14920	14920	14920	14920	61
390	20240603	122100	34128590	14920	14920	14920	14920	0
391	20240603	122000	34128590	14920	14920	14920	14920	0
392	20240603	121900	34128590	14920	14920	14920	14920	0
393	20240603	121800	34128590	14920	14920	14920	14920	0
394	20240603	121700	34128590	14920	14920	14920	14920	0
395	20240603	121600	34128590	14920	14920	14920	14920	0
396	20240603	121500	34128590	14920	14920	14920	14920	0
397	20240603	121400	34128590	14920	14920	14920	14920	0
398	20240603	121300	34128590	14920	14920	14920	14920	0
399	20240603	121200	34128590	14920	14920	14920	14920	0
400	20240603	121100	34128590	14920	14920	14920	14920	0
401	20240603	121000	34128590	14920	14920	14920	14920	0
402	20240603	120900	34128590	14920	14920	14920	14920	3
403	20240603	120800	34083830	14920	14920	14920	14920	0
404	20240603	120700	34083830	14920	14920	14920	14920	0
405	20240603	120600	34083830	14920	14920	14920	14920	0
406	20240603	120500	34083830	14920	14920	14920	14920	82
407	20240603	120400	32860390	14930	14930	14930	14930	0
408	20240603	120300	32860390	14930	14930	14930	14930	3
409	20240603	120200	32815600	14930	14930	14930	14930	0
410	20240603	120100	32815600	14930	14930	14930	14930	0
411	20240603	120000	32815600	14930	14930	14930	14930	0
412	20240603	115900	32815600	14930	14930	14930	14930	0
413	20240603	115800	32815600	14930	14930	14930	14930	0
414	20240603	115700	32815600	14930	14930	14930	14930	2
415	20240603	115600	32785740	14930	14930	14930	14930	0
416	20240603	115500	32785740	14930	14920	14930	14920	35
417	20240603	115400	32263350	14910	14910	14910	14910	1
418	20240603	115300	32248440	14930	14930	14930	14930	0
419	20240603	115200	32248440	14930	14930	14930	14930	0
420	20240603	115100	32248440	14930	14930	14930	14930	0
421	20240603	115000	32248440	14930	14930	14930	14930	0
422	20240603	114900	32248440	14930	14930	14930	14930	0
423	20240603	114800	32248440	14930	14930	14930	14930	0
424	20240603	114700	32248440	14930	14930	14930	14930	0
425	20240603	114600	32248440	14930	14930	14930	14930	0
426	20240603	114500	32248440	14930	14930	14930	14930	0
427	20240603	114400	32248440	14930	14930	14930	14930	0
428	20240603	114300	32248440	14930	14930	14930	14930	0
429	20240603	114200	32248440	14930	14930	14930	14930	0
430	20240603	114100	32248440	14930	14930	14930	14930	0
431	20240603	114000	32248440	14930	14930	14930	14930	0
432	20240603	113900	32248440	14930	14930	14930	14930	0
433	20240603	113800	32248440	14930	14930	14930	14930	0
434	20240603	113700	32248440	14930	14930	14930	14930	0
435	20240603	113600	32248440	14930	14930	14930	14930	0
436	20240603	113500	32248440	14930	14930	14930	14930	0
437	20240603	113400	32248440	14930	14930	14930	14930	0
438	20240603	113300	32248440	14930	14930	14930	14930	0
439	20240603	113200	32248440	14930	14930	14930	14930	0
440	20240603	113100	32248440	14930	14930	14930	14930	0
441	20240603	113000	32248440	14930	14930	14930	14930	1
442	20240603	112900	32233510	14900	14940	14940	14900	4
443	20240603	112800	32173830	14950	14950	14950	14950	0
444	20240603	112700	32173830	14950	14950	14950	14950	0
445	20240603	112600	32173830	14950	14950	14950	14950	51
446	20240603	112500	31411380	14950	14950	14950	14950	4
447	20240603	112400	31351580	14950	14950	14950	14950	0
448	20240603	112300	31351580	14950	14950	14950	14950	0
449	20240603	112200	31351580	14950	14950	14950	14950	1
450	20240603	112100	31336630	14940	14940	14940	14940	18
451	20240603	112000	31067710	14940	14940	14940	14940	0
452	20240603	111900	31067710	14940	14940	14940	14940	0
453	20240603	111800	31067710	14940	14940	14940	14940	5
454	20240603	111700	30993010	14940	14940	14940	14940	7
455	20240603	111600	30888430	14940	14940	14940	14940	0
456	20240603	111500	30888430	14940	14940	14940	14940	0
457	20240603	111400	30888430	14940	14940	14940	14940	0
458	20240603	111300	30888430	14940	14940	14940	14940	0
459	20240603	111200	30888430	14940	14940	14940	14940	0
460	20240603	111100	30888430	14940	14940	14940	14940	0
461	20240603	111000	30888430	14940	14940	14940	14940	0
462	20240603	110900	30888430	14940	14940	14940	14940	0
463	20240603	110800	30888430	14940	14930	14940	14930	204
464	20240603	110700	27840760	14900	14900	14900	14900	0
465	20240603	110600	27840760	14900	14900	14900	14900	0
466	20240603	110500	27840760	14900	14900	14900	14900	0
467	20240603	110400	27840760	14900	14900	14900	14900	0
468	20240603	110300	27840760	14900	14900	14900	14900	0
469	20240603	110200	27840760	14900	14900	14900	14900	0
470	20240603	110100	27840760	14900	14900	14900	14900	1
471	20240603	110000	27825860	14940	14940	14940	14940	0
472	20240603	105900	27825860	14940	14940	14940	14940	0
473	20240603	105800	27825860	14940	14940	14940	14940	133
474	20240603	105700	25838840	14940	14940	14940	14940	5
475	20240603	105600	25764140	14940	14940	14940	14940	0
476	20240603	105500	25764140	14940	14940	14940	14940	66
477	20240603	105400	24778100	14940	14940	14940	14940	5
478	20240603	105300	24703400	14950	14950	14950	14950	0
479	20240603	105200	24703400	14950	14950	14950	14950	0
480	20240603	105100	24703400	14950	14950	14950	14950	0
481	20240603	105000	24703400	14950	14910	14950	14910	46
482	20240603	104900	24017400	14910	14910	14910	14910	0
483	20240603	104800	24017400	14910	14910	14910	14910	0
484	20240603	104700	24017400	14910	14910	14910	14910	0
485	20240603	104600	24017400	14910	14910	14910	14910	0
486	20240603	104500	24017400	14910	14910	14910	14910	0
487	20240603	104400	24017400	14910	14900	14910	14900	11
488	20240603	104300	23853400	14910	14910	14910	14910	0
489	20240603	104200	23853400	14910	14910	14910	14910	67
490	20240603	104100	22854430	14900	14900	14900	14900	0
491	20240603	104000	22854430	14900	14900	14900	14900	0
492	20240603	103900	22854430	14900	14900	14900	14900	1
493	20240603	103800	22839530	14900	14900	14900	14900	0
494	20240603	103700	22839530	14900	14900	14900	14900	0
495	20240603	103600	22839530	14900	14900	14900	14900	5
496	20240603	103500	22765030	14900	14900	14900	14900	3
497	20240603	103400	22720330	14910	14900	14910	14900	51
498	20240603	103300	21959930	14910	14910	14910	14910	3
499	20240603	103200	21915200	14910	14910	14910	14910	1
500	20240603	103100	21900290	14910	14910	14910	14910	0
501	20240603	103000	21900290	14910	14910	14910	14910	1
502	20240603	102900	21885380	14910	14910	14910	14910	0
503	20240603	102800	21885380	14910	14910	14910	14910	0
504	20240603	102700	21885380	14910	14910	14910	14910	0
505	20240603	102600	21885380	14910	14910	14910	14910	0
506	20240603	102500	21885380	14910	14910	14910	14910	3
507	20240603	102400	21840650	14940	14940	14940	14940	1
508	20240603	102300	21825710	14970	14970	14970	14970	0
509	20240603	102200	21825710	14970	14970	14970	14970	0
510	20240603	102100	21825710	14970	14970	14970	14970	0
511	20240603	102000	21825710	14970	14970	14970	14970	0
512	20240603	101900	21825710	14970	14970	14970	14970	0
513	20240603	101800	21825710	14970	14970	14970	14970	0
514	20240603	101700	21825710	14970	14970	14970	14970	2
515	20240603	101600	21795770	14970	14900	14970	14900	2
516	20240603	101500	21765900	14900	14950	14960	14900	6
517	20240603	101400	21676380	14940	14940	14940	14940	1
518	20240603	101300	21661440	14890	14890	14890	14890	0
519	20240603	101200	21661440	14890	14890	14890	14890	0
520	20240603	101100	21661440	14890	14890	14890	14890	0
521	20240603	101000	21661440	14890	14890	14890	14890	0
522	20240603	100900	21661440	14890	14890	14890	14890	28
523	20240603	100800	21244520	14930	14930	14930	14930	1
524	20240603	100700	21229590	14930	14930	14930	14930	0
525	20240603	100600	21229590	14930	14930	14930	14930	1
526	20240603	100500	21214660	14940	14930	14940	14930	2
527	20240603	100400	21184790	14920	14920	14920	14920	0
528	20240603	100300	21184790	14920	14920	14920	14920	0
529	20240603	100200	21184790	14920	14920	14920	14920	0
530	20240603	100100	21184790	14920	14920	14920	14920	1
531	20240603	100000	21169870	14920	14920	14920	14920	2
532	20240603	095900	21140030	14930	14930	14930	14930	1
533	20240603	095800	21125100	15100	15100	15100	15100	0
534	20240603	095700	21125100	15100	15100	15100	15100	0
535	20240603	095600	21125100	15100	15020	15100	14600	706
536	20240603	095500	10652800	15100	15100	15100	15100	0
537	20240603	095400	10652800	15100	15100	15100	15100	5
538	20240603	095300	10577300	15090	15090	15090	15090	0
539	20240603	095200	10577300	15090	15090	15090	15090	0
540	20240603	095100	10577300	15090	15090	15090	15090	1
541	20240603	095000	10562210	15080	15080	15080	15080	0
542	20240603	094900	10562210	15080	15080	15080	15080	0
543	20240603	094800	10562210	15080	15080	15080	15080	0
544	20240603	094700	10562210	15080	15080	15080	15080	0
545	20240603	094600	10562210	15080	15080	15080	15080	0
546	20240603	094500	10562210	15080	15080	15080	15080	0
547	20240603	094400	10562210	15080	15080	15080	15080	0
548	20240603	094300	10562210	15080	15080	15080	15080	0
549	20240603	094200	10562210	15080	15080	15080	15080	6
550	20240603	094100	10471730	15100	15100	15100	15100	5
551	20240603	094000	10396230	15100	15100	15100	15100	186
552	20240603	093900	7587630	15100	15100	15100	15100	0
553	20240603	093800	7587630	15100	15100	15100	15100	0
554	20240603	093700	7587630	15100	15100	15100	15100	0
555	20240603	093600	7587630	15100	15100	15100	15100	0
556	20240603	093500	7587630	15100	15100	15100	15100	0
557	20240603	093400	7587630	15100	15100	15100	15100	0
558	20240603	093300	7587630	15100	15100	15100	15100	0
559	20240603	093200	7587630	15100	15100	15100	15100	0
560	20240603	093100	7587630	15100	15120	15120	15100	127
561	20240603	093000	5668390	15120	15120	15120	15120	1
562	20240603	092900	5653270	15120	15120	15120	15120	0
563	20240603	092800	5653270	15120	15120	15120	15120	3
564	20240603	092700	5607910	15120	15120	15120	15120	0
565	20240603	092600	5607910	15120	15120	15120	15120	29
566	20240603	092500	5169430	15120	15120	15120	15120	0
567	20240603	092400	5169430	15120	15120	15120	15120	0
568	20240603	092300	5169430	15120	15120	15120	15120	65
569	20240603	092200	4186630	15120	15120	15120	15120	0
570	20240603	092100	4186630	15120	15120	15120	15120	0
571	20240603	092000	4186630	15120	15130	15130	15120	82
572	20240603	091900	2946690	15130	15130	15130	15130	0
573	20240603	091800	2946690	15130	15130	15130	15130	0
574	20240603	091700	2946690	15130	15130	15130	15130	0
575	20240603	091600	2946690	15130	15130	15130	15130	0
576	20240603	091500	2946690	15130	15130	15130	15130	0
577	20240603	091400	2946690	15130	15130	15130	15120	12
578	20240603	091300	2765230	15120	15110	15120	15110	82
579	20240603	091200	1525440	15120	15120	15120	15120	0
580	20240603	091100	1525440	15120	15120	15120	15120	0
581	20240603	091000	1525440	15120	15120	15120	15120	0
582	20240603	090900	1525440	15120	15120	15120	15120	0
583	20240603	090800	1525440	15120	15120	15120	15120	0
584	20240603	090700	1525440	15120	15120	15120	15120	0
585	20240603	090600	1525440	15120	15120	15120	15120	0
586	20240603	090500	1525440	15120	15110	15120	15110	19
587	20240603	090400	1238210	15110	15110	15110	15110	0
588	20240603	090300	1238210	15110	15110	15110	15110	1
589	20240603	090200	1223100	15100	15100	15100	15100	0
590	20240603	090100	1223100	15100	15100	15100	15100	0
591	20240603	090000	1223100	15100	15100	15100	15100	81