KissMeData/053580/min/candle-20240603.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240603	193600	22771250	8870	8870	8870	8870	200
3	20240603	193500	22771250	8870	8870	8870	8870	0
4	20240603	193400	22771250	8870	8870	8870	8870	0
5	20240603	193300	22771250	8870	8870	8870	8870	0
6	20240603	193200	22771250	8870	8870	8870	8870	0
7	20240603	193100	22771250	8870	8870	8870	8870	0
8	20240603	193000	22771250	8870	8870	8870	8870	0
9	20240603	192900	22771250	8870	8870	8870	8870	0
10	20240603	192800	22771250	8870	8870	8870	8870	0
11	20240603	192700	22771250	8870	8870	8870	8870	0
12	20240603	192600	22771250	8870	8870	8870	8870	0
13	20240603	192500	22771250	8870	8870	8870	8870	0
14	20240603	192400	22771250	8870	8870	8870	8870	0
15	20240603	192300	22771250	8870	8870	8870	8870	0
16	20240603	192200	22771250	8870	8870	8870	8870	0
17	20240603	192100	22771250	8870	8870	8870	8870	0
18	20240603	192000	22771250	8870	8870	8870	8870	0
19	20240603	191900	22771250	8870	8870	8870	8870	0
20	20240603	191800	22771250	8870	8870	8870	8870	0
21	20240603	191700	22771250	8870	8870	8870	8870	0
22	20240603	191600	22771250	8870	8870	8870	8870	0
23	20240603	191500	22771250	8870	8870	8870	8870	0
24	20240603	191400	22771250	8870	8870	8870	8870	0
25	20240603	191300	22771250	8870	8870	8870	8870	0
26	20240603	191200	22771250	8870	8870	8870	8870	0
27	20240603	191100	22771250	8870	8870	8870	8870	0
28	20240603	191000	22771250	8870	8870	8870	8870	0
29	20240603	190900	22771250	8870	8870	8870	8870	0
30	20240603	190800	22771250	8870	8870	8870	8870	0
31	20240603	190700	22771250	8870	8870	8870	8870	0
32	20240603	190600	22771250	8870	8870	8870	8870	200
33	20240603	190500	22771250	8870	8870	8870	8870	0
34	20240603	190400	22771250	8870	8870	8870	8870	0
35	20240603	190300	22771250	8870	8870	8870	8870	0
36	20240603	190200	22771250	8870	8870	8870	8870	0
37	20240603	190100	22771250	8870	8870	8870	8870	0
38	20240603	190000	22771250	8870	8870	8870	8870	0
39	20240603	185900	22771250	8870	8870	8870	8870	0
40	20240603	185800	22771250	8870	8870	8870	8870	0
41	20240603	185700	22771250	8870	8870	8870	8870	0
42	20240603	185600	22771250	8870	8870	8870	8870	0
43	20240603	185500	22771250	8870	8870	8870	8870	0
44	20240603	185400	22771250	8870	8870	8870	8870	0
45	20240603	185300	22771250	8870	8870	8870	8870	0
46	20240603	185200	22771250	8870	8870	8870	8870	0
47	20240603	185100	22771250	8870	8870	8870	8870	0
48	20240603	185000	22771250	8870	8870	8870	8870	0
49	20240603	184900	22771250	8870	8870	8870	8870	0
50	20240603	184800	22771250	8870	8870	8870	8870	0
51	20240603	184700	22771250	8870	8870	8870	8870	0
52	20240603	184600	22771250	8870	8870	8870	8870	0
53	20240603	184500	22771250	8870	8870	8870	8870	0
54	20240603	184400	22771250	8870	8870	8870	8870	0
55	20240603	184300	22771250	8870	8870	8870	8870	0
56	20240603	184200	22771250	8870	8870	8870	8870	0
57	20240603	184100	22771250	8870	8870	8870	8870	0
58	20240603	184000	22771250	8870	8870	8870	8870	0
59	20240603	183900	22771250	8870	8870	8870	8870	0
60	20240603	183800	22771250	8870	8870	8870	8870	0
61	20240603	183700	22771250	8870	8870	8870	8870	0
62	20240603	183600	22771250	8870	8870	8870	8870	200
63	20240603	183500	22771250	8870	8870	8870	8870	0
64	20240603	183400	22771250	8870	8870	8870	8870	0
65	20240603	183300	22771250	8870	8870	8870	8870	0
66	20240603	183200	22771250	8870	8870	8870	8870	0
67	20240603	183100	22771250	8870	8870	8870	8870	0
68	20240603	183000	22771250	8870	8870	8870	8870	0
69	20240603	182900	22771250	8870	8870	8870	8870	0
70	20240603	182800	22771250	8870	8870	8870	8870	0
71	20240603	182700	22771250	8870	8870	8870	8870	0
72	20240603	182600	22771250	8870	8870	8870	8870	0
73	20240603	182500	22771250	8870	8870	8870	8870	0
74	20240603	182400	22771250	8870	8870	8870	8870	0
75	20240603	182300	22771250	8870	8870	8870	8870	0
76	20240603	182200	22771250	8870	8870	8870	8870	0
77	20240603	182100	22771250	8870	8870	8870	8870	0
78	20240603	182000	22771250	8870	8870	8870	8870	0
79	20240603	181900	22771250	8870	8870	8870	8870	0
80	20240603	181800	22771250	8870	8870	8870	8870	0
81	20240603	181700	22771250	8870	8870	8870	8870	0
82	20240603	181600	22771250	8870	8870	8870	8870	0
83	20240603	181500	22771250	8870	8870	8870	8870	0
84	20240603	181400	22771250	8870	8870	8870	8870	0
85	20240603	181300	22771250	8870	8870	8870	8870	0
86	20240603	181200	22771250	8870	8870	8870	8870	0
87	20240603	181100	22771250	8870	8870	8870	8870	0
88	20240603	181000	22771250	8870	8870	8870	8870	0
89	20240603	180900	22771250	8870	8870	8870	8870	0
90	20240603	180800	22771250	8870	8870	8870	8870	0
91	20240603	180700	22771250	8870	8870	8870	8870	0
92	20240603	180600	22771250	8870	8870	8870	8870	200
93	20240603	180500	22771250	8870	8870	8870	8870	0
94	20240603	180400	22771250	8870	8870	8870	8870	0
95	20240603	180300	22771250	8870	8870	8870	8870	0
96	20240603	180200	22771250	8870	8870	8870	8870	0
97	20240603	180100	22771250	8870	8870	8870	8870	0
98	20240603	180000	22771250	8870	8870	8870	8870	0
99	20240603	175900	22771250	8870	8870	8870	8870	0
100	20240603	175800	22771250	8870	8870	8870	8870	0
101	20240603	175700	22771250	8870	8870	8870	8870	0
102	20240603	175600	22771250	8870	8870	8870	8870	0
103	20240603	175500	22771250	8870	8870	8870	8870	0
104	20240603	175400	22771250	8870	8870	8870	8870	0
105	20240603	175300	22771250	8870	8870	8870	8870	0
106	20240603	175200	22771250	8870	8870	8870	8870	0
107	20240603	175100	22771250	8870	8870	8870	8870	0
108	20240603	175000	22771250	8870	8870	8870	8870	0
109	20240603	174900	22771250	8870	8870	8870	8870	0
110	20240603	174800	22771250	8870	8870	8870	8870	0
111	20240603	174700	22771250	8870	8870	8870	8870	0
112	20240603	174600	22771250	8870	8870	8870	8870	0
113	20240603	174500	22771250	8870	8870	8870	8870	0
114	20240603	174400	22771250	8870	8870	8870	8870	0
115	20240603	174300	22771250	8870	8870	8870	8870	0
116	20240603	174200	22771250	8870	8870	8870	8870	0
117	20240603	174100	22771250	8870	8870	8870	8870	0
118	20240603	174000	22771250	8870	8870	8870	8870	0
119	20240603	173900	22771250	8870	8870	8870	8870	0
120	20240603	173800	22771250	8870	8870	8870	8870	0
121	20240603	173700	22771250	8870	8870	8870	8870	0
122	20240603	173600	22771250	8870	8870	8870	8870	200
123	20240603	173500	22771250	8870	8870	8870	8870	0
124	20240603	173400	22771250	8870	8870	8870	8870	0
125	20240603	173300	22771250	8870	8870	8870	8870	0
126	20240603	173200	22771250	8870	8870	8870	8870	0
127	20240603	173100	22771250	8870	8870	8870	8870	0
128	20240603	173000	22771250	8870	8870	8870	8870	0
129	20240603	172900	22771250	8870	8870	8870	8870	0
130	20240603	172800	22771250	8870	8870	8870	8870	0
131	20240603	172700	22771250	8870	8870	8870	8870	0
132	20240603	172600	22771250	8870	8870	8870	8870	0
133	20240603	172500	22771250	8870	8870	8870	8870	0
134	20240603	172400	22771250	8870	8870	8870	8870	0
135	20240603	172300	22771250	8870	8870	8870	8870	0
136	20240603	172200	22771250	8870	8870	8870	8870	0
137	20240603	172100	22771250	8870	8870	8870	8870	0
138	20240603	172000	22771250	8870	8870	8870	8870	0
139	20240603	171900	22771250	8870	8870	8870	8870	0
140	20240603	171800	22771250	8870	8870	8870	8870	0
141	20240603	171700	22771250	8870	8870	8870	8870	0
142	20240603	171600	22771250	8870	8870	8870	8870	0
143	20240603	171500	22771250	8870	8870	8870	8870	0
144	20240603	171400	22771250	8870	8870	8870	8870	0
145	20240603	171300	22771250	8870	8870	8870	8870	0
146	20240603	171200	22771250	8870	8870	8870	8870	0
147	20240603	171100	22771250	8870	8870	8870	8870	0
148	20240603	171000	22771250	8870	8870	8870	8870	0
149	20240603	170900	22771250	8870	8870	8870	8870	0
150	20240603	170800	22771250	8870	8870	8870	8870	0
151	20240603	170700	22771250	8870	8870	8870	8870	0
152	20240603	170600	22771250	8870	8870	8870	8870	200
153	20240603	170500	22771250	8870	8870	8870	8870	0
154	20240603	170400	22771250	8870	8870	8870	8870	0
155	20240603	170300	22771250	8870	8870	8870	8870	0
156	20240603	170200	22771250	8870	8870	8870	8870	0
157	20240603	170100	22771250	8870	8870	8870	8870	0
158	20240603	170000	22771250	8870	8870	8870	8870	0
159	20240603	165900	22771250	8870	8870	8870	8870	0
160	20240603	165800	22771250	8870	8870	8870	8870	0
161	20240603	165700	22771250	8870	8870	8870	8870	0
162	20240603	165600	22771250	8870	8870	8870	8870	0
163	20240603	165500	22771250	8870	8870	8870	8870	0
164	20240603	165400	22771250	8870	8870	8870	8870	0
165	20240603	165300	22771250	8870	8870	8870	8870	0
166	20240603	165200	22771250	8870	8870	8870	8870	0
167	20240603	165100	22771250	8870	8870	8870	8870	0
168	20240603	165000	22771250	8870	8870	8870	8870	0
169	20240603	164900	22771250	8870	8870	8870	8870	0
170	20240603	164800	22771250	8870	8870	8870	8870	0
171	20240603	164700	22771250	8870	8870	8870	8870	0
172	20240603	164600	22771250	8870	8870	8870	8870	0
173	20240603	164500	22771250	8870	8870	8870	8870	0
174	20240603	164400	22771250	8870	8870	8870	8870	0
175	20240603	164300	22771250	8870	8870	8870	8870	0
176	20240603	164200	22771250	8870	8870	8870	8870	0
177	20240603	164100	22771250	8870	8870	8870	8870	0
178	20240603	164000	22771250	8870	8870	8870	8870	0
179	20240603	163900	22771250	8870	8870	8870	8870	0
180	20240603	163800	22771250	8870	8870	8870	8870	0
181	20240603	163700	22771250	8870	8870	8870	8870	0
182	20240603	163600	22771250	8870	8870	8870	8870	200
183	20240603	163500	22771250	8870	8870	8870	8870	0
184	20240603	163400	22771250	8870	8870	8870	8870	0
185	20240603	163300	22771250	8870	8870	8870	8870	0
186	20240603	163200	22771250	8870	8870	8870	8870	0
187	20240603	163100	22771250	8870	8870	8870	8870	0
188	20240603	163000	22771250	8870	8870	8870	8870	0
189	20240603	162900	22771250	8870	8870	8870	8870	0
190	20240603	162800	22771250	8870	8870	8870	8870	0
191	20240603	162700	22771250	8870	8870	8870	8870	0
192	20240603	162600	22771250	8870	8870	8870	8870	0
193	20240603	162500	22771250	8870	8870	8870	8870	0
194	20240603	162400	22771250	8870	8870	8870	8870	0
195	20240603	162300	22771250	8870	8870	8870	8870	0
196	20240603	162200	22771250	8870	8870	8870	8870	0
197	20240603	162100	22771250	8870	8870	8870	8870	0
198	20240603	162000	22771250	8870	8870	8870	8870	0
199	20240603	161900	22771250	8870	8870	8870	8870	0
200	20240603	161800	22771250	8870	8870	8870	8870	0
201	20240603	161700	22771250	8870	8870	8870	8870	0
202	20240603	161600	22771250	8870	8870	8870	8870	0
203	20240603	161500	22771250	8870	8870	8870	8870	0
204	20240603	161400	22771250	8870	8870	8870	8870	0
205	20240603	161300	22771250	8870	8870	8870	8870	0
206	20240603	161200	22771250	8870	8870	8870	8870	0
207	20240603	161100	22771250	8870	8870	8870	8870	0
208	20240603	161000	22771250	8870	8870	8870	8870	0
209	20240603	160900	22771250	8870	8870	8870	8870	0
210	20240603	160800	22771250	8870	8870	8870	8870	0
211	20240603	160700	22771250	8870	8870	8870	8870	0
212	20240603	160600	22771250	8870	8870	8870	8870	200
213	20240603	160500	22771250	8870	8870	8870	8870	0
214	20240603	160400	22771250	8870	8870	8870	8870	0
215	20240603	160300	22771250	8870	8870	8870	8870	0
216	20240603	160200	22771250	8870	8870	8870	8870	0
217	20240603	160100	22771250	8870	8870	8870	8870	0
218	20240603	160000	22771250	8870	8870	8870	8870	0
219	20240603	155900	22771250	8870	8870	8870	8870	0
220	20240603	155800	22771250	8870	8870	8870	8870	0
221	20240603	155700	22771250	8870	8870	8870	8870	0
222	20240603	155600	22771250	8870	8870	8870	8870	0
223	20240603	155500	22771250	8870	8870	8870	8870	0
224	20240603	155400	22771250	8870	8870	8870	8870	0
225	20240603	155300	22771250	8870	8870	8870	8870	0
226	20240603	155200	22771250	8870	8870	8870	8870	0
227	20240603	155100	22771250	8870	8870	8870	8870	0
228	20240603	155000	22771250	8870	8870	8870	8870	0
229	20240603	154900	22771250	8870	8870	8870	8870	0
230	20240603	154800	22771250	8870	8870	8870	8870	0
231	20240603	154700	22771250	8870	8870	8870	8870	0
232	20240603	154600	22771250	8870	8870	8870	8870	0
233	20240603	154500	22771250	8870	8870	8870	8870	0
234	20240603	154400	22771250	8870	8870	8870	8870	0
235	20240603	154300	22771250	8870	8870	8870	8870	0
236	20240603	154200	22771250	8870	8870	8870	8870	0
237	20240603	154100	22771250	8870	8870	8870	8870	0
238	20240603	154000	22771250	8870	8870	8870	8870	0
239	20240603	153900	22771250	8870	8870	8870	8870	0
240	20240603	153800	22771250	8870	8870	8870	8870	0
241	20240603	153700	22771250	8870	8870	8870	8870	0
242	20240603	153600	22771250	8870	8870	8870	8870	200
243	20240603	153500	22771250	8870	8870	8870	8870	0
244	20240603	153400	22771250	8870	8870	8870	8870	0
245	20240603	153300	22771250	8870	8870	8870	8870	0
246	20240603	153200	22771250	8870	8870	8870	8870	0
247	20240603	153100	22771250	8870	8870	8870	8870	0
248	20240603	153000	22771250	8870	8870	8870	8870	200
249	20240603	152900	20997250	8880	8880	8880	8880	0
250	20240603	152800	20997250	8880	8880	8880	8880	0
251	20240603	152700	20997250	8880	8880	8880	8880	0
252	20240603	152600	20997250	8880	8880	8880	8880	0
253	20240603	152500	20997250	8880	8880	8880	8880	0
254	20240603	152400	20997250	8880	8880	8880	8880	0
255	20240603	152300	20997250	8880	8880	8880	8880	0
256	20240603	152200	20997250	8880	8880	8880	8880	0
257	20240603	152100	20997250	8880	8880	8880	8880	0
258	20240603	152000	20997250	8880	8880	8880	8880	0
259	20240603	151900	20997250	8880	8900	8900	8880	250
260	20240603	151800	18776110	8900	8900	8900	8900	0
261	20240603	151700	18776110	8900	8900	8900	8900	0
262	20240603	151600	18776110	8900	8900	8900	8900	0
263	20240603	151500	18776110	8900	8900	8900	8900	1
264	20240603	151400	18767210	8900	8900	8900	8900	5
265	20240603	151300	18722710	8900	8900	8900	8900	0
266	20240603	151200	18722710	8900	8900	8900	8900	0
267	20240603	151100	18722710	8900	8900	8900	8900	0
268	20240603	151000	18722710	8900	8900	8900	8900	9
269	20240603	150900	18642610	8910	8910	8910	8910	0
270	20240603	150800	18642610	8910	8910	8910	8910	0
271	20240603	150700	18642610	8910	8910	8910	8910	0
272	20240603	150600	18642610	8910	8910	8910	8910	0
273	20240603	150500	18642610	8910	8910	8910	8910	3
274	20240603	150400	18615880	8910	8910	8910	8910	0
275	20240603	150300	18615880	8910	8910	8910	8910	0
276	20240603	150200	18615880	8910	8910	8910	8910	1
277	20240603	150100	18606970	8900	8900	8900	8900	0
278	20240603	150000	18606970	8900	8900	8900	8900	17
279	20240603	145900	18455670	8900	8900	8900	8900	0
280	20240603	145800	18455670	8900	8900	8900	8900	0
281	20240603	145700	18455670	8900	8900	8900	8900	0
282	20240603	145600	18455670	8900	8900	8900	8900	0
283	20240603	145500	18455670	8900	8900	8900	8900	20
284	20240603	145400	18277670	8900	8900	8900	8900	0
285	20240603	145300	18277670	8900	8900	8900	8900	0
286	20240603	145200	18277670	8900	8900	8900	8900	0
287	20240603	145100	18277670	8900	8900	8900	8900	0
288	20240603	145000	18277670	8900	8900	8900	8900	0
289	20240603	144900	18277670	8900	8900	8900	8900	0
290	20240603	144800	18277670	8900	8900	8900	8900	0
291	20240603	144700	18277670	8900	8900	8900	8900	0
292	20240603	144600	18277670	8900	8900	8900	8900	7
293	20240603	144500	18215370	8890	8890	8890	8890	19
294	20240603	144400	18046460	8890	8890	8890	8890	0
295	20240603	144300	18046460	8890	8890	8890	8890	0
296	20240603	144200	18046460	8890	8890	8890	8890	0
297	20240603	144100	18046460	8890	8890	8890	8890	0
298	20240603	144000	18046460	8890	8890	8890	8890	0
299	20240603	143900	18046460	8890	8890	8890	8890	1
300	20240603	143800	18037570	8900	8900	8900	8900	0
301	20240603	143700	18037570	8900	8900	8900	8900	0
302	20240603	143600	18037570	8900	8900	8900	8900	0
303	20240603	143500	18037570	8900	8900	8900	8900	0
304	20240603	143400	18037570	8900	8900	8900	8900	0
305	20240603	143300	18037570	8900	8900	8900	8900	0
306	20240603	143200	18037570	8900	8900	8900	8900	0
307	20240603	143100	18037570	8900	8900	8900	8900	0
308	20240603	143000	18037570	8900	8900	8900	8900	0
309	20240603	142900	18037570	8900	8900	8900	8900	0
310	20240603	142800	18037570	8900	8900	8900	8900	0
311	20240603	142700	18037570	8900	8900	8900	8900	0
312	20240603	142600	18037570	8900	8900	8900	8900	0
313	20240603	142500	18037570	8900	8900	8900	8900	0
314	20240603	142400	18037570	8900	8900	8900	8900	0
315	20240603	142300	18037570	8900	8900	8900	8900	43
316	20240603	142200	17654870	8910	8910	8910	8910	0
317	20240603	142100	17654870	8910	8910	8910	8910	0
318	20240603	142000	17654870	8910	8910	8910	8910	0
319	20240603	141900	17654870	8910	8910	8910	8910	0
320	20240603	141800	17654870	8910	8910	8910	8910	0
321	20240603	141700	17654870	8910	8910	8910	8910	0
322	20240603	141600	17654870	8910	8910	8910	8910	0
323	20240603	141500	17654870	8910	8910	8910	8910	4
324	20240603	141400	17619230	8900	8900	8900	8900	0
325	20240603	141300	17619230	8900	8900	8900	8900	0
326	20240603	141200	17619230	8900	8900	8900	8900	0
327	20240603	141100	17619230	8900	8900	8900	8900	0
328	20240603	141000	17619230	8900	8900	8900	8900	71
329	20240603	140900	16987330	8900	8900	8900	8900	0
330	20240603	140800	16987330	8900	8900	8900	8900	0
331	20240603	140700	16987330	8900	8900	8900	8900	1
332	20240603	140600	16978430	8870	8870	8870	8870	0
333	20240603	140500	16978430	8870	8870	8870	8870	0
334	20240603	140400	16978430	8870	8870	8870	8870	0
335	20240603	140300	16978430	8870	8870	8870	8870	0
336	20240603	140200	16978430	8870	8870	8870	8870	0
337	20240603	140100	16978430	8870	8870	8870	8870	0
338	20240603	140000	16978430	8870	8870	8870	8870	0
339	20240603	135900	16978430	8870	8870	8870	8870	0
340	20240603	135800	16978430	8870	8870	8870	8870	0
341	20240603	135700	16978430	8870	8870	8870	8870	0
342	20240603	135600	16978430	8870	8870	8870	8870	0
343	20240603	135500	16978430	8870	8870	8870	8870	0
344	20240603	135400	16978430	8870	8870	8870	8870	0
345	20240603	135300	16978430	8870	8870	8870	8870	0
346	20240603	135200	16978430	8870	8870	8870	8870	0
347	20240603	135100	16978430	8870	8870	8870	8870	0
348	20240603	135000	16978430	8870	8870	8870	8870	0
349	20240603	134900	16978430	8870	8870	8870	8870	0
350	20240603	134800	16978430	8870	8870	8870	8870	0
351	20240603	134700	16978430	8870	8870	8870	8870	0
352	20240603	134600	16978430	8870	8870	8870	8870	0
353	20240603	134500	16978430	8870	8870	8870	8870	0
354	20240603	134400	16978430	8870	8870	8870	8870	0
355	20240603	134300	16978430	8870	8870	8870	8870	0
356	20240603	134200	16978430	8870	8870	8870	8870	0
357	20240603	134100	16978430	8870	8870	8870	8870	0
358	20240603	134000	16978430	8870	8870	8870	8870	0
359	20240603	133900	16978430	8870	8870	8870	8870	0
360	20240603	133800	16978430	8870	8870	8870	8870	0
361	20240603	133700	16978430	8870	8870	8870	8870	0
362	20240603	133600	16978430	8870	8870	8870	8870	0
363	20240603	133500	16978430	8870	8870	8870	8870	0
364	20240603	133400	16978430	8870	8870	8870	8870	0
365	20240603	133300	16978430	8870	8870	8870	8870	0
366	20240603	133200	16978430	8870	8870	8870	8870	0
367	20240603	133100	16978430	8870	8870	8870	8870	0
368	20240603	133000	16978430	8870	8870	8870	8870	0
369	20240603	132900	16978430	8870	8870	8870	8870	0
370	20240603	132800	16978430	8870	8870	8870	8870	0
371	20240603	132700	16978430	8870	8870	8870	8870	0
372	20240603	132600	16978430	8870	8870	8870	8870	12
373	20240603	132500	16871990	8910	8910	8910	8910	0
374	20240603	132400	16871990	8910	8910	8910	8910	0
375	20240603	132300	16871990	8910	8910	8910	8910	0
376	20240603	132200	16871990	8910	8910	8910	8910	0
377	20240603	132100	16871990	8910	8900	8910	8870	502
378	20240603	132000	12416030	8910	8910	8910	8910	0
379	20240603	131900	12416030	8910	8910	8910	8910	0
380	20240603	131800	12416030	8910	8910	8910	8910	0
381	20240603	131700	12416030	8910	8910	8910	8910	0
382	20240603	131600	12416030	8910	8910	8910	8910	0
383	20240603	131500	12416030	8910	8910	8910	8910	0
384	20240603	131400	12416030	8910	8910	8910	8910	10
385	20240603	131300	12326930	8910	8910	8910	8910	0
386	20240603	131200	12326930	8910	8910	8910	8910	0
387	20240603	131100	12326930	8910	8910	8910	8910	0
388	20240603	131000	12326930	8910	8910	8910	8910	1
389	20240603	130900	12318020	8910	8910	8910	8910	0
390	20240603	130800	12318020	8910	8910	8910	8910	0
391	20240603	130700	12318020	8910	8910	8910	8910	0
392	20240603	130600	12318020	8910	8910	8910	8910	0
393	20240603	130500	12318020	8910	8910	8910	8910	0
394	20240603	130400	12318020	8910	8910	8910	8910	0
395	20240603	130300	12318020	8910	8910	8910	8910	1
396	20240603	130200	12309110	8930	8930	8930	8900	11
397	20240603	130100	12211110	8910	8910	8930	8910	3
398	20240603	130000	12184360	8910	8910	8910	8910	1
399	20240603	125900	12175450	8920	8920	8920	8920	0
400	20240603	125800	12175450	8920	8920	8920	8920	0
401	20240603	125700	12175450	8920	8920	8920	8920	0
402	20240603	125600	12175450	8920	8920	8920	8920	0
403	20240603	125500	12175450	8920	8920	8920	8920	0
404	20240603	125400	12175450	8920	8920	8920	8920	0
405	20240603	125300	12175450	8920	8920	8920	8920	0
406	20240603	125200	12175450	8920	8920	8920	8920	0
407	20240603	125100	12175450	8920	8920	8920	8920	0
408	20240603	125000	12175450	8920	8920	8920	8920	0
409	20240603	124900	12175450	8920	8920	8920	8920	0
410	20240603	124800	12175450	8920	8920	8920	8920	0
411	20240603	124700	12175450	8920	8920	8920	8920	0
412	20240603	124600	12175450	8920	8920	8920	8920	0
413	20240603	124500	12175450	8920	8920	8920	8920	0
414	20240603	124400	12175450	8920	8920	8920	8920	0
415	20240603	124300	12175450	8920	8880	8920	8880	29
416	20240603	124200	11917850	8880	8880	8880	8880	0
417	20240603	124100	11917850	8880	8880	8880	8880	0
418	20240603	124000	11917850	8880	8880	8880	8880	0
419	20240603	123900	11917850	8880	8880	8880	8880	0
420	20240603	123800	11917850	8880	8880	8880	8880	0
421	20240603	123700	11917850	8880	8880	8880	8880	3
422	20240603	123600	11891210	8880	8880	8880	8880	0
423	20240603	123500	11891210	8880	8880	8880	8880	71
424	20240603	123400	11260730	8880	8880	8880	8880	0
425	20240603	123300	11260730	8880	8880	8880	8880	0
426	20240603	123200	11260730	8880	8880	8880	8880	0
427	20240603	123100	11260730	8880	8880	8880	8880	0
428	20240603	123000	11260730	8880	8880	8880	8880	0
429	20240603	122900	11260730	8880	8880	8880	8880	0
430	20240603	122800	11260730	8880	8880	8880	8880	0
431	20240603	122700	11260730	8880	8880	8880	8880	0
432	20240603	122600	11260730	8880	8880	8880	8880	0
433	20240603	122500	11260730	8880	8880	8880	8880	0
434	20240603	122400	11260730	8880	8880	8880	8880	61
435	20240603	122300	10719050	8880	8880	8880	8880	0
436	20240603	122200	10719050	8880	8880	8880	8880	0
437	20240603	122100	10719050	8880	8880	8880	8880	1
438	20240603	122000	10710170	8880	8880	8880	8880	1
439	20240603	121900	10701290	8880	8880	8880	8880	0
440	20240603	121800	10701290	8880	8880	8880	8880	0
441	20240603	121700	10701290	8880	8880	8880	8880	5
442	20240603	121600	10656890	8880	8880	8880	8880	0
443	20240603	121500	10656890	8880	8880	8880	8880	0
444	20240603	121400	10656890	8880	8880	8880	8880	5
445	20240603	121300	10612490	8880	8880	8880	8880	0
446	20240603	121200	10612490	8880	8880	8880	8880	0
447	20240603	121100	10612490	8880	8880	8880	8880	0
448	20240603	121000	10612490	8880	8880	8880	8880	0
449	20240603	120900	10612490	8880	8880	8880	8880	0
450	20240603	120800	10612490	8880	8880	8880	8880	0
451	20240603	120700	10612490	8880	8880	8880	8880	0
452	20240603	120600	10612490	8880	8870	8880	8870	65
453	20240603	120500	10035320	8870	8870	8870	8870	0
454	20240603	120400	10035320	8870	8870	8870	8870	0
455	20240603	120300	10035320	8870	8870	8870	8870	0
456	20240603	120200	10035320	8870	8870	8870	8870	0
457	20240603	120100	10035320	8870	8870	8870	8870	1
458	20240603	120000	10026450	8870	8870	8870	8870	0
459	20240603	115900	10026450	8870	8870	8870	8870	0
460	20240603	115800	10026450	8870	8870	8870	8870	10
461	20240603	115700	9937750	8870	8870	8870	8870	0
462	20240603	115600	9937750	8870	8870	8870	8870	0
463	20240603	115500	9937750	8870	8870	8870	8870	0
464	20240603	115400	9937750	8870	8870	8870	8870	0
465	20240603	115300	9937750	8870	8870	8870	8870	10
466	20240603	115200	9849050	8870	8870	8870	8870	0
467	20240603	115100	9849050	8870	8870	8870	8870	1
468	20240603	115000	9840180	8870	8870	8870	8870	1
469	20240603	114900	9831310	8870	8870	8870	8870	0
470	20240603	114800	9831310	8870	8870	8870	8870	0
471	20240603	114700	9831310	8870	8870	8870	8870	1
472	20240603	114600	9822440	8860	8860	8860	8860	0
473	20240603	114500	9822440	8860	8860	8860	8860	15
474	20240603	114400	9689540	8870	8870	8870	8870	0
475	20240603	114300	9689540	8870	8870	8870	8870	0
476	20240603	114200	9689540	8870	8870	8870	8870	0
477	20240603	114100	9689540	8870	8870	8870	8870	1
478	20240603	114000	9680670	8870	8870	8870	8870	0
479	20240603	113900	9680670	8870	8870	8870	8870	0
480	20240603	113800	9680670	8870	8870	8870	8870	21
481	20240603	113700	9494400	8880	8880	8880	8880	0
482	20240603	113600	9494400	8880	8880	8880	8880	0
483	20240603	113500	9494400	8880	8880	8880	8880	0
484	20240603	113400	9494400	8880	8880	8880	8880	0
485	20240603	113300	9494400	8880	8880	8880	8880	0
486	20240603	113200	9494400	8880	8880	8880	8880	0
487	20240603	113100	9494400	8880	8880	8880	8880	0
488	20240603	113000	9494400	8880	8880	8880	8880	1
489	20240603	112900	9485520	8880	8880	8880	8880	1
490	20240603	112800	9476640	8880	8880	8880	8880	0
491	20240603	112700	9476640	8880	8880	8880	8880	0
492	20240603	112600	9476640	8880	8880	8880	8880	0
493	20240603	112500	9476640	8880	8880	8880	8880	0
494	20240603	112400	9476640	8880	8880	8880	8880	0
495	20240603	112300	9476640	8880	8880	8880	8880	0
496	20240603	112200	9476640	8880	8880	8880	8880	0
497	20240603	112100	9476640	8880	8880	8880	8880	0
498	20240603	112000	9476640	8880	8880	8880	8880	0
499	20240603	111900	9476640	8880	8880	8880	8880	0
500	20240603	111800	9476640	8880	8880	8880	8880	0
501	20240603	111700	9476640	8880	8880	8880	8880	1
502	20240603	111600	9467760	8890	8890	8890	8890	0
503	20240603	111500	9467760	8890	8890	8890	8890	0
504	20240603	111400	9467760	8890	8890	8890	8890	0
505	20240603	111300	9467760	8890	8890	8890	8890	0
506	20240603	111200	9467760	8890	8890	8890	8890	0
507	20240603	111100	9467760	8890	8890	8890	8890	0
508	20240603	111000	9467760	8890	8870	8890	8870	8
509	20240603	110900	9396720	8890	8860	8890	8850	214
510	20240603	110800	7501020	8860	8860	8860	8860	0
511	20240603	110700	7501020	8860	8860	8860	8860	0
512	20240603	110600	7501020	8860	8860	8860	8860	0
513	20240603	110500	7501020	8860	8860	8860	8860	0
514	20240603	110400	7501020	8860	8860	8860	8860	0
515	20240603	110300	7501020	8860	8860	8860	8860	0
516	20240603	110200	7501020	8860	8860	8860	8860	0
517	20240603	110100	7501020	8860	8860	8860	8860	0
518	20240603	110000	7501020	8860	8890	8890	8860	16
519	20240603	105900	7359210	8890	8890	8890	8890	0
520	20240603	105800	7359210	8890	8890	8890	8890	0
521	20240603	105700	7359210	8890	8890	8890	8890	0
522	20240603	105600	7359210	8890	8890	8890	8890	0
523	20240603	105500	7359210	8890	8890	8890	8890	0
524	20240603	105400	7359210	8890	8890	8890	8890	0
525	20240603	105300	7359210	8890	8890	8890	8890	0
526	20240603	105200	7359210	8890	8890	8890	8890	0
527	20240603	105100	7359210	8890	8890	8890	8890	0
528	20240603	105000	7359210	8890	8890	8890	8890	0
529	20240603	104900	7359210	8890	8890	8890	8890	0
530	20240603	104800	7359210	8890	8890	8890	8890	13
531	20240603	104700	7243640	8860	8860	8860	8860	0
532	20240603	104600	7243640	8860	8870	8870	8860	40
533	20240603	104500	6889060	8870	8870	8870	8870	0
534	20240603	104400	6889060	8870	8870	8870	8870	0
535	20240603	104300	6889060	8870	8870	8870	8870	0
536	20240603	104200	6889060	8870	8870	8870	8870	0
537	20240603	104100	6889060	8870	8870	8870	8870	0
538	20240603	104000	6889060	8870	8890	8890	8870	58
539	20240603	103900	6374190	8930	8930	8930	8930	0
540	20240603	103800	6374190	8930	8930	8930	8930	0
541	20240603	103700	6374190	8930	8930	8930	8930	0
542	20240603	103600	6374190	8930	8930	8930	8930	0
543	20240603	103500	6374190	8930	8930	8930	8930	0
544	20240603	103400	6374190	8930	8930	8930	8930	0
545	20240603	103300	6374190	8930	8930	8930	8930	0
546	20240603	103200	6374190	8930	8930	8930	8930	0
547	20240603	103100	6374190	8930	8930	8930	8930	0
548	20240603	103000	6374190	8930	8930	8930	8930	0
549	20240603	102900	6374190	8930	8930	8930	8930	0
550	20240603	102800	6374190	8930	8930	8930	8930	0
551	20240603	102700	6374190	8930	8930	8930	8930	0
552	20240603	102600	6374190	8930	8930	8930	8930	0
553	20240603	102500	6374190	8930	8930	8930	8930	0
554	20240603	102400	6374190	8930	8930	8930	8930	0
555	20240603	102300	6374190	8930	8930	8930	8930	0
556	20240603	102200	6374190	8930	8900	8930	8900	113
557	20240603	102100	5365380	8900	8900	8900	8900	0
558	20240603	102000	5365380	8900	8900	8900	8900	0
559	20240603	101900	5365380	8900	8900	8900	8900	2
560	20240603	101800	5347580	8900	8900	8900	8900	2
561	20240603	101700	5329780	8900	8900	8900	8900	0
562	20240603	101600	5329780	8900	8900	8900	8900	0
563	20240603	101500	5329780	8900	8900	8900	8900	38
564	20240603	101400	4991580	8910	8910	8910	8910	50
565	20240603	101300	4546080	8910	8910	8910	8910	1
566	20240603	101200	4537170	8910	8910	8910	8910	1
567	20240603	101100	4528260	8930	8930	8930	8930	0
568	20240603	101000	4528260	8930	8930	8930	8930	0
569	20240603	100900	4528260	8930	8930	8930	8930	0
570	20240603	100800	4528260	8930	8930	8930	8930	0
571	20240603	100700	4528260	8930	8930	8930	8930	0
572	20240603	100600	4528260	8930	8910	8930	8910	29
573	20240603	100500	4269310	8930	8900	8930	8900	33
574	20240603	100400	3975580	8900	8900	8900	8900	0
575	20240603	100300	3975580	8900	8900	8900	8900	1
576	20240603	100200	3966680	8890	8890	8890	8890	7
577	20240603	100100	3904450	8890	8890	8890	8890	0
578	20240603	100000	3904450	8890	8890	8890	8890	0
579	20240603	095900	3904450	8890	8890	8890	8890	0
580	20240603	095800	3904450	8890	8890	8890	8890	0
581	20240603	095700	3904450	8890	8890	8890	8890	4
582	20240603	095600	3868890	8890	8890	8890	8890	0
583	20240603	095500	3868890	8890	8890	8890	8890	0
584	20240603	095400	3868890	8890	8890	8890	8890	0
585	20240603	095300	3868890	8890	8890	8890	8890	0
586	20240603	095200	3868890	8890	8890	8890	8890	0
587	20240603	095100	3868890	8890	8890	8890	8890	1
588	20240603	095000	3860000	8880	8880	8880	8880	0
589	20240603	094900	3860000	8880	8880	8880	8880	21
590	20240603	094800	3673520	8870	8870	8870	8870	10
591	20240603	094700	3584820	8870	8870	8870	8870	3
592	20240603	094600	3558210	8870	8870	8870	8870	0
593	20240603	094500	3558210	8870	8870	8870	8870	0
594	20240603	094400	3558210	8870	8870	8870	8870	0
595	20240603	094300	3558210	8870	8870	8870	8870	1
596	20240603	094200	3549340	8880	8880	8880	8880	0
597	20240603	094100	3549340	8880	8880	8880	8880	0
598	20240603	094000	3549340	8880	8880	8880	8880	0
599	20240603	093900	3549340	8880	8880	8880	8880	0
600	20240603	093800	3549340	8880	8880	8880	8880	39
601	20240603	093700	3203020	8880	8910	8910	8880	47
602	20240603	093600	2784370	8910	8910	8910	8910	1
603	20240603	093500	2775460	8930	8920	8930	8920	11
604	20240603	093400	2677240	8930	8930	8930	8930	0
605	20240603	093300	2677240	8930	8910	8930	8910	60
606	20240603	093200	2142620	8930	8930	8930	8930	0
607	20240603	093100	2142620	8930	8940	8940	8930	39
608	20240603	093000	1794020	8950	8950	8950	8950	9
609	20240603	092900	1713470	8950	8950	8960	8950	4
610	20240603	092800	1677650	8980	8980	8980	8980	0
611	20240603	092700	1677650	8980	8980	8980	8980	0
612	20240603	092600	1677650	8980	8980	8980	8980	0
613	20240603	092500	1677650	8980	8980	8980	8980	1
614	20240603	092400	1668670	8980	8940	8980	8940	4
615	20240603	092300	1632830	8980	8980	8980	8980	0
616	20240603	092200	1632830	8980	8980	8980	8980	0
617	20240603	092100	1632830	8980	8980	8980	8980	0
618	20240603	092000	1632830	8980	8950	8980	8950	2
619	20240603	091900	1614900	8930	8930	8930	8930	0
620	20240603	091800	1614900	8930	8950	8950	8930	6
621	20240603	091700	1561280	9030	9030	9030	9030	0
622	20240603	091600	1561280	9030	9030	9030	9030	0
623	20240603	091500	1561280	9030	9030	9030	9030	0
624	20240603	091400	1561280	9030	9030	9030	9030	0
625	20240603	091300	1561280	9030	9030	9030	9030	0
626	20240603	091200	1561280	9030	9030	9030	9030	18
627	20240603	091100	1398740	9020	9020	9020	9020	5
628	20240603	091000	1353640	9020	9020	9020	9020	0
629	20240603	090900	1353640	9020	9020	9020	9020	0
630	20240603	090800	1353640	9020	9020	9020	9020	3
631	20240603	090700	1326580	9050	9070	9070	9050	24
632	20240603	090600	1108980	9070	8930	9070	8930	15
633	20240603	090500	973490	9040	9040	9040	9040	0
634	20240603	090400	973490	9040	9040	9040	9040	0
635	20240603	090300	973490	9040	9040	9040	9040	1
636	20240603	090200	964450	8890	8890	8890	8890	0
637	20240603	090100	964450	8890	8890	8890	8890	1
638	20240603	090000	955560	9000	9110	9110	9000	105