KissMeData/092440/min/candle-20240603.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240603	200400	237599615	3000	3000	3000	3000	459
3	20240603	200300	237599615	3000	3000	3000	3000	0
4	20240603	200200	237599615	3000	3000	3000	3000	0
5	20240603	200100	237599615	3000	3000	3000	3000	0
6	20240603	200000	237599615	3000	3000	3000	3000	0
7	20240603	195900	237599615	3000	3000	3000	3000	0
8	20240603	195800	237599615	3000	3000	3000	3000	0
9	20240603	195700	237599615	3000	3000	3000	3000	0
10	20240603	195600	237599615	3000	3000	3000	3000	0
11	20240603	195500	237599615	3000	3000	3000	3000	0
12	20240603	195400	237599615	3000	3000	3000	3000	0
13	20240603	195300	237599615	3000	3000	3000	3000	0
14	20240603	195200	237599615	3000	3000	3000	3000	0
15	20240603	195100	237599615	3000	3000	3000	3000	0
16	20240603	195000	237599615	3000	3000	3000	3000	0
17	20240603	194900	237599615	3000	3000	3000	3000	0
18	20240603	194800	237599615	3000	3000	3000	3000	0
19	20240603	194700	237599615	3000	3000	3000	3000	0
20	20240603	194600	237599615	3000	3000	3000	3000	0
21	20240603	194500	237599615	3000	3000	3000	3000	0
22	20240603	194400	237599615	3000	3000	3000	3000	0
23	20240603	194300	237599615	3000	3000	3000	3000	0
24	20240603	194200	237599615	3000	3000	3000	3000	0
25	20240603	194100	237599615	3000	3000	3000	3000	0
26	20240603	194000	237599615	3000	3000	3000	3000	0
27	20240603	193900	237599615	3000	3000	3000	3000	0
28	20240603	193800	237599615	3000	3000	3000	3000	0
29	20240603	193700	237599615	3000	3000	3000	3000	0
30	20240603	193600	237599615	3000	3000	3000	3000	0
31	20240603	193500	237599615	3000	3000	3000	3000	0
32	20240603	193400	237599615	3000	3000	3000	3000	459
33	20240603	193300	237599615	3000	3000	3000	3000	0
34	20240603	193200	237599615	3000	3000	3000	3000	0
35	20240603	193100	237599615	3000	3000	3000	3000	0
36	20240603	193000	237599615	3000	3000	3000	3000	0
37	20240603	192900	237599615	3000	3000	3000	3000	0
38	20240603	192800	237599615	3000	3000	3000	3000	0
39	20240603	192700	237599615	3000	3000	3000	3000	0
40	20240603	192600	237599615	3000	3000	3000	3000	0
41	20240603	192500	237599615	3000	3000	3000	3000	0
42	20240603	192400	237599615	3000	3000	3000	3000	0
43	20240603	192300	237599615	3000	3000	3000	3000	0
44	20240603	192200	237599615	3000	3000	3000	3000	0
45	20240603	192100	237599615	3000	3000	3000	3000	0
46	20240603	192000	237599615	3000	3000	3000	3000	0
47	20240603	191900	237599615	3000	3000	3000	3000	0
48	20240603	191800	237599615	3000	3000	3000	3000	0
49	20240603	191700	237599615	3000	3000	3000	3000	0
50	20240603	191600	237599615	3000	3000	3000	3000	0
51	20240603	191500	237599615	3000	3000	3000	3000	0
52	20240603	191400	237599615	3000	3000	3000	3000	0
53	20240603	191300	237599615	3000	3000	3000	3000	0
54	20240603	191200	237599615	3000	3000	3000	3000	0
55	20240603	191100	237599615	3000	3000	3000	3000	0
56	20240603	191000	237599615	3000	3000	3000	3000	0
57	20240603	190900	237599615	3000	3000	3000	3000	0
58	20240603	190800	237599615	3000	3000	3000	3000	0
59	20240603	190700	237599615	3000	3000	3000	3000	0
60	20240603	190600	237599615	3000	3000	3000	3000	0
61	20240603	190500	237599615	3000	3000	3000	3000	0
62	20240603	190400	237599615	3000	3000	3000	3000	459
63	20240603	190300	237599615	3000	3000	3000	3000	0
64	20240603	190200	237599615	3000	3000	3000	3000	0
65	20240603	190100	237599615	3000	3000	3000	3000	0
66	20240603	190000	237599615	3000	3000	3000	3000	0
67	20240603	185900	237599615	3000	3000	3000	3000	0
68	20240603	185800	237599615	3000	3000	3000	3000	0
69	20240603	185700	237599615	3000	3000	3000	3000	0
70	20240603	185600	237599615	3000	3000	3000	3000	0
71	20240603	185500	237599615	3000	3000	3000	3000	0
72	20240603	185400	237599615	3000	3000	3000	3000	0
73	20240603	185300	237599615	3000	3000	3000	3000	0
74	20240603	185200	237599615	3000	3000	3000	3000	0
75	20240603	185100	237599615	3000	3000	3000	3000	0
76	20240603	185000	237599615	3000	3000	3000	3000	0
77	20240603	184900	237599615	3000	3000	3000	3000	0
78	20240603	184800	237599615	3000	3000	3000	3000	0
79	20240603	184700	237599615	3000	3000	3000	3000	0
80	20240603	184600	237599615	3000	3000	3000	3000	0
81	20240603	184500	237599615	3000	3000	3000	3000	0
82	20240603	184400	237599615	3000	3000	3000	3000	0
83	20240603	184300	237599615	3000	3000	3000	3000	0
84	20240603	184200	237599615	3000	3000	3000	3000	0
85	20240603	184100	237599615	3000	3000	3000	3000	0
86	20240603	184000	237599615	3000	3000	3000	3000	0
87	20240603	183900	237599615	3000	3000	3000	3000	0
88	20240603	183800	237599615	3000	3000	3000	3000	0
89	20240603	183700	237599615	3000	3000	3000	3000	0
90	20240603	183600	237599615	3000	3000	3000	3000	0
91	20240603	183500	237599615	3000	3000	3000	3000	0
92	20240603	183400	237599615	3000	3000	3000	3000	459
93	20240603	183300	237599615	3000	3000	3000	3000	0
94	20240603	183200	237599615	3000	3000	3000	3000	0
95	20240603	183100	237599615	3000	3000	3000	3000	0
96	20240603	183000	237599615	3000	3000	3000	3000	0
97	20240603	182900	237599615	3000	3000	3000	3000	0
98	20240603	182800	237599615	3000	3000	3000	3000	0
99	20240603	182700	237599615	3000	3000	3000	3000	0
100	20240603	182600	237599615	3000	3000	3000	3000	0
101	20240603	182500	237599615	3000	3000	3000	3000	0
102	20240603	182400	237599615	3000	3000	3000	3000	0
103	20240603	182300	237599615	3000	3000	3000	3000	0
104	20240603	182200	237599615	3000	3000	3000	3000	0
105	20240603	182100	237599615	3000	3000	3000	3000	0
106	20240603	182000	237599615	3000	3000	3000	3000	0
107	20240603	181900	237599615	3000	3000	3000	3000	0
108	20240603	181800	237599615	3000	3000	3000	3000	0
109	20240603	181700	237599615	3000	3000	3000	3000	0
110	20240603	181600	237599615	3000	3000	3000	3000	0
111	20240603	181500	237599615	3000	3000	3000	3000	0
112	20240603	181400	237599615	3000	3000	3000	3000	0
113	20240603	181300	237599615	3000	3000	3000	3000	0
114	20240603	181200	237599615	3000	3000	3000	3000	0
115	20240603	181100	237599615	3000	3000	3000	3000	0
116	20240603	181000	237599615	3000	3000	3000	3000	0
117	20240603	180900	237599615	3000	3000	3000	3000	0
118	20240603	180800	237599615	3000	3000	3000	3000	0
119	20240603	180700	237599615	3000	3000	3000	3000	0
120	20240603	180600	237599615	3000	3000	3000	3000	0
121	20240603	180500	237599615	3000	3000	3000	3000	0
122	20240603	180400	237599615	3000	3000	3000	3000	459
123	20240603	180300	237599615	3000	3000	3000	3000	0
124	20240603	180200	237599615	3000	3000	3000	3000	0
125	20240603	180100	237599615	3000	3000	3000	3000	0
126	20240603	180000	237599615	3000	3000	3000	3000	0
127	20240603	175900	237599615	3000	3000	3000	3000	0
128	20240603	175800	237599615	3000	3000	3000	3000	0
129	20240603	175700	237599615	3000	3000	3000	3000	0
130	20240603	175600	237599615	3000	3000	3000	3000	0
131	20240603	175500	237599615	3000	3000	3000	3000	0
132	20240603	175400	237599615	3000	3000	3000	3000	0
133	20240603	175300	237599615	3000	3000	3000	3000	0
134	20240603	175200	237599615	3000	3000	3000	3000	0
135	20240603	175100	237599615	3000	3000	3000	3000	0
136	20240603	175000	237599615	3000	3000	3000	3000	0
137	20240603	174900	237599615	3000	3000	3000	3000	0
138	20240603	174800	237599615	3000	3000	3000	3000	0
139	20240603	174700	237599615	3000	3000	3000	3000	0
140	20240603	174600	237599615	3000	3000	3000	3000	0
141	20240603	174500	237599615	3000	3000	3000	3000	0
142	20240603	174400	237599615	3000	3000	3000	3000	0
143	20240603	174300	237599615	3000	3000	3000	3000	0
144	20240603	174200	237599615	3000	3000	3000	3000	0
145	20240603	174100	237599615	3000	3000	3000	3000	0
146	20240603	174000	237599615	3000	3000	3000	3000	0
147	20240603	173900	237599615	3000	3000	3000	3000	0
148	20240603	173800	237599615	3000	3000	3000	3000	0
149	20240603	173700	237599615	3000	3000	3000	3000	0
150	20240603	173600	237599615	3000	3000	3000	3000	0
151	20240603	173500	237599615	3000	3000	3000	3000	0
152	20240603	173400	237599615	3000	3000	3000	3000	459
153	20240603	173300	237599615	3000	3000	3000	3000	0
154	20240603	173200	237599615	3000	3000	3000	3000	0
155	20240603	173100	237599615	3000	3000	3000	3000	0
156	20240603	173000	237599615	3000	3000	3000	3000	0
157	20240603	172900	237599615	3000	3000	3000	3000	0
158	20240603	172800	237599615	3000	3000	3000	3000	0
159	20240603	172700	237599615	3000	3000	3000	3000	0
160	20240603	172600	237599615	3000	3000	3000	3000	0
161	20240603	172500	237599615	3000	3000	3000	3000	0
162	20240603	172400	237599615	3000	3000	3000	3000	0
163	20240603	172300	237599615	3000	3000	3000	3000	0
164	20240603	172200	237599615	3000	3000	3000	3000	0
165	20240603	172100	237599615	3000	3000	3000	3000	0
166	20240603	172000	237599615	3000	3000	3000	3000	0
167	20240603	171900	237599615	3000	3000	3000	3000	0
168	20240603	171800	237599615	3000	3000	3000	3000	0
169	20240603	171700	237599615	3000	3000	3000	3000	0
170	20240603	171600	237599615	3000	3000	3000	3000	0
171	20240603	171500	237599615	3000	3000	3000	3000	0
172	20240603	171400	237599615	3000	3000	3000	3000	0
173	20240603	171300	237599615	3000	3000	3000	3000	0
174	20240603	171200	237599615	3000	3000	3000	3000	0
175	20240603	171100	237599615	3000	3000	3000	3000	0
176	20240603	171000	237599615	3000	3000	3000	3000	0
177	20240603	170900	237599615	3000	3000	3000	3000	0
178	20240603	170800	237599615	3000	3000	3000	3000	0
179	20240603	170700	237599615	3000	3000	3000	3000	0
180	20240603	170600	237599615	3000	3000	3000	3000	0
181	20240603	170500	237599615	3000	3000	3000	3000	0
182	20240603	170400	237599615	3000	3000	3000	3000	459
183	20240603	170300	237599615	3000	3000	3000	3000	0
184	20240603	170200	237599615	3000	3000	3000	3000	0
185	20240603	170100	237599615	3000	3000	3000	3000	0
186	20240603	170000	237599615	3000	3000	3000	3000	0
187	20240603	165900	237599615	3000	3000	3000	3000	0
188	20240603	165800	237599615	3000	3000	3000	3000	0
189	20240603	165700	237599615	3000	3000	3000	3000	0
190	20240603	165600	237599615	3000	3000	3000	3000	0
191	20240603	165500	237599615	3000	3000	3000	3000	0
192	20240603	165400	237599615	3000	3000	3000	3000	0
193	20240603	165300	237599615	3000	3000	3000	3000	0
194	20240603	165200	237599615	3000	3000	3000	3000	0
195	20240603	165100	237599615	3000	3000	3000	3000	0
196	20240603	165000	237599615	3000	3000	3000	3000	0
197	20240603	164900	237599615	3000	3000	3000	3000	0
198	20240603	164800	237599615	3000	3000	3000	3000	0
199	20240603	164700	237599615	3000	3000	3000	3000	0
200	20240603	164600	237599615	3000	3000	3000	3000	0
201	20240603	164500	237599615	3000	3000	3000	3000	0
202	20240603	164400	237599615	3000	3000	3000	3000	0
203	20240603	164300	237599615	3000	3000	3000	3000	0
204	20240603	164200	237599615	3000	3000	3000	3000	0
205	20240603	164100	237599615	3000	3000	3000	3000	0
206	20240603	164000	237599615	3000	3000	3000	3000	0
207	20240603	163900	237599615	3000	3000	3000	3000	0
208	20240603	163800	237599615	3000	3000	3000	3000	0
209	20240603	163700	237599615	3000	3000	3000	3000	0
210	20240603	163600	237599615	3000	3000	3000	3000	0
211	20240603	163500	237599615	3000	3000	3000	3000	0
212	20240603	163400	237599615	3000	3000	3000	3000	459
213	20240603	163300	237599615	3000	3000	3000	3000	0
214	20240603	163200	237599615	3000	3000	3000	3000	0
215	20240603	163100	237599615	3000	3000	3000	3000	0
216	20240603	163000	237599615	3000	3000	3000	3000	0
217	20240603	162900	237599615	3000	3000	3000	3000	0
218	20240603	162800	237599615	3000	3000	3000	3000	0
219	20240603	162700	237599615	3000	3000	3000	3000	0
220	20240603	162600	237599615	3000	3000	3000	3000	0
221	20240603	162500	237599615	3000	3000	3000	3000	0
222	20240603	162400	237599615	3000	3000	3000	3000	0
223	20240603	162300	237599615	3000	3000	3000	3000	0
224	20240603	162200	237599615	3000	3000	3000	3000	0
225	20240603	162100	237599615	3000	3000	3000	3000	0
226	20240603	162000	237599615	3000	3000	3000	3000	0
227	20240603	161900	237599615	3000	3000	3000	3000	0
228	20240603	161800	237599615	3000	3000	3000	3000	0
229	20240603	161700	237599615	3000	3000	3000	3000	0
230	20240603	161600	237599615	3000	3000	3000	3000	0
231	20240603	161500	237599615	3000	3000	3000	3000	0
232	20240603	161400	237599615	3000	3000	3000	3000	0
233	20240603	161300	237599615	3000	3000	3000	3000	0
234	20240603	161200	237599615	3000	3000	3000	3000	0
235	20240603	161100	237599615	3000	3000	3000	3000	0
236	20240603	161000	237599615	3000	3000	3000	3000	0
237	20240603	160900	237599615	3000	3000	3000	3000	0
238	20240603	160800	237599615	3000	3000	3000	3000	0
239	20240603	160700	237599615	3000	3000	3000	3000	0
240	20240603	160600	237599615	3000	3000	3000	3000	0
241	20240603	160500	237599615	3000	3000	3000	3000	0
242	20240603	160400	237599615	3000	3000	3000	3000	459
243	20240603	160300	237599615	3000	3000	3000	3000	0
244	20240603	160200	237599615	3000	3000	3000	3000	0
245	20240603	160100	237599615	3000	3000	3000	3000	0
246	20240603	160000	237599615	3000	3000	3000	3000	0
247	20240603	155900	237599615	3000	3000	3000	3000	0
248	20240603	155800	237599615	3000	3000	3000	3000	0
249	20240603	155700	237599615	3000	3000	3000	3000	0
250	20240603	155600	237599615	3000	3000	3000	3000	0
251	20240603	155500	237599615	3000	3000	3000	3000	0
252	20240603	155400	237599615	3000	3000	3000	3000	0
253	20240603	155300	237599615	3000	3000	3000	3000	0
254	20240603	155200	237599615	3000	3000	3000	3000	0
255	20240603	155100	237599615	3000	3000	3000	3000	0
256	20240603	155000	237599615	3000	3000	3000	3000	0
257	20240603	154900	237599615	3000	3000	3000	3000	0
258	20240603	154800	237599615	3000	3000	3000	3000	0
259	20240603	154700	237599615	3000	3000	3000	3000	0
260	20240603	154600	237599615	3000	3000	3000	3000	0
261	20240603	154500	237599615	3000	3000	3000	3000	0
262	20240603	154400	237599615	3000	3000	3000	3000	0
263	20240603	154300	237599615	3000	3000	3000	3000	0
264	20240603	154200	237599615	3000	3000	3000	3000	0
265	20240603	154100	237599615	3000	3000	3000	3000	0
266	20240603	154000	237599615	3000	3000	3000	3000	0
267	20240603	153900	237599615	3000	3000	3000	3000	0
268	20240603	153800	237599615	3000	3000	3000	3000	0
269	20240603	153700	237599615	3000	3000	3000	3000	0
270	20240603	153600	237599615	3000	3000	3000	3000	0
271	20240603	153500	237599615	3000	3000	3000	3000	0
272	20240603	153400	237599615	3000	3000	3000	3000	459
273	20240603	153300	237599615	3000	3000	3000	3000	0
274	20240603	153200	237599615	3000	3000	3000	3000	0
275	20240603	153100	237599615	3000	3000	3000	3000	0
276	20240603	153000	237599615	3000	3000	3000	3000	459
277	20240603	152900	236222615	3000	3000	3000	3000	0
278	20240603	152800	236222615	3000	3000	3000	3000	0
279	20240603	152700	236222615	3000	3000	3000	3000	0
280	20240603	152600	236222615	3000	3000	3000	3000	0
281	20240603	152500	236222615	3000	3000	3000	3000	0
282	20240603	152400	236222615	3000	3000	3000	3000	0
283	20240603	152300	236222615	3000	3000	3000	3000	0
284	20240603	152200	236222615	3000	3000	3000	3000	0
285	20240603	152100	236222615	3000	3000	3000	3000	0
286	20240603	152000	236222615	3000	3000	3000	3000	0
287	20240603	151900	236222615	3000	2995	3000	2995	88
288	20240603	151800	235959015	2990	2990	2990	2990	0
289	20240603	151700	235959015	2990	2990	2990	2990	0
290	20240603	151600	235959015	2990	2990	2990	2990	18
291	20240603	151500	235905195	2985	2985	2985	2985	46
292	20240603	151400	235767885	2985	2985	2985	2985	2
293	20240603	151300	235761915	2985	2985	2985	2985	2
294	20240603	151200	235755945	2985	2985	2985	2985	2
295	20240603	151100	235749975	2985	2985	2985	2985	2
296	20240603	151000	235744005	2985	2985	2985	2985	3
297	20240603	150900	235735050	2985	2985	2985	2985	2
298	20240603	150800	235729080	2985	2985	2985	2985	2
299	20240603	150700	235723110	2985	2975	2985	2975	238
300	20240603	150600	235012690	2975	2980	2985	2975	2675
301	20240603	150500	227028310	2980	2980	2980	2980	2
302	20240603	150400	227022350	2980	2980	2980	2980	2
303	20240603	150300	227016390	2980	2980	2980	2980	2
304	20240603	150200	227010430	2975	2975	2975	2975	2
305	20240603	150100	227004480	2975	2980	2980	2975	3
306	20240603	150000	226995545	2980	2980	2980	2980	2
307	20240603	145900	226989585	2980	2980	2980	2980	2
308	20240603	145800	226983625	2980	2980	2985	2980	4
309	20240603	145700	226971695	2980	2980	2980	2980	3
310	20240603	145600	226962755	2980	2985	2985	2980	13
311	20240603	145500	226923955	2985	2985	2985	2985	0
312	20240603	145400	226923955	2985	2985	2985	2985	0
313	20240603	145300	226923955	2985	2985	2985	2985	0
314	20240603	145200	226923955	2985	2985	2985	2985	0
315	20240603	145100	226923955	2985	2985	2985	2985	0
316	20240603	145000	226923955	2985	2985	2985	2985	0
317	20240603	144900	226923955	2985	2985	2985	2985	0
318	20240603	144800	226923955	2985	2985	2985	2985	0
319	20240603	144700	226923955	2985	3005	3005	2985	1956
320	20240603	144600	221075845	3000	2995	3015	2995	2873
321	20240603	144500	212450575	2990	2980	2990	2980	2603
322	20240603	144400	204683805	2980	2980	2980	2980	0
323	20240603	144300	204683805	2980	2980	2980	2980	312
324	20240603	144200	203754045	2980	2980	2980	2980	0
325	20240603	144100	203754045	2980	2980	2980	2980	0
326	20240603	144000	203754045	2980	2980	2980	2980	0
327	20240603	143900	203754045	2980	2980	2980	2980	0
328	20240603	143800	203754045	2980	2980	2980	2980	0
329	20240603	143700	203754045	2980	2980	2980	2980	0
330	20240603	143600	203754045	2980	2980	2980	2980	0
331	20240603	143500	203754045	2980	2980	2980	2980	0
332	20240603	143400	203754045	2980	2980	2980	2980	0
333	20240603	143300	203754045	2980	2980	2980	2980	0
334	20240603	143200	203754045	2980	2980	2980	2980	0
335	20240603	143100	203754045	2980	2980	2980	2980	0
336	20240603	143000	203754045	2980	2980	2980	2980	0
337	20240603	142900	203754045	2980	2980	2980	2980	0
338	20240603	142800	203754045	2980	2980	2980	2980	0
339	20240603	142700	203754045	2980	2980	2980	2980	0
340	20240603	142600	203754045	2980	2980	2980	2980	0
341	20240603	142500	203754045	2980	2980	2980	2980	0
342	20240603	142400	203754045	2980	2980	2980	2980	0
343	20240603	142300	203754045	2980	2980	2980	2980	0
344	20240603	142200	203754045	2980	2980	2980	2980	0
345	20240603	142100	203754045	2980	2980	2980	2980	0
346	20240603	142000	203754045	2980	2980	2980	2980	0
347	20240603	141900	203754045	2980	2980	2980	2980	0
348	20240603	141800	203754045	2980	2980	2980	2980	0
349	20240603	141700	203754045	2980	2980	2980	2980	0
350	20240603	141600	203754045	2980	2980	2980	2980	0
351	20240603	141500	203754045	2980	2980	2980	2980	0
352	20240603	141400	203754045	2980	2980	2980	2980	0
353	20240603	141300	203754045	2980	2980	2980	2980	0
354	20240603	141200	203754045	2980	2980	2980	2980	0
355	20240603	141100	203754045	2980	2980	2980	2980	0
356	20240603	141000	203754045	2980	2980	2980	2980	0
357	20240603	140900	203754045	2980	2980	2980	2980	0
358	20240603	140800	203754045	2980	2980	2980	2980	0
359	20240603	140700	203754045	2980	2980	2980	2980	0
360	20240603	140600	203754045	2980	2980	2980	2980	0
361	20240603	140500	203754045	2980	2985	2985	2980	10
362	20240603	140400	203724240	2985	2990	2990	2985	100
363	20240603	140300	203425645	2995	2995	2995	2995	0
364	20240603	140200	203425645	2995	2995	2995	2995	0
365	20240603	140100	203425645	2995	2995	2995	2995	0
366	20240603	140000	203425645	2995	2995	2995	2995	0
367	20240603	135900	203425645	2995	2995	2995	2995	0
368	20240603	135800	203425645	2995	2995	2995	2995	0
369	20240603	135700	203425645	2995	2995	2995	2995	0
370	20240603	135600	203425645	2995	2995	2995	2995	1
371	20240603	135500	203422650	2990	2990	2990	2990	0
372	20240603	135400	203422650	2990	2990	2990	2990	0
373	20240603	135300	203422650	2990	2990	2990	2990	0
374	20240603	135200	203422650	2990	2990	2990	2990	0
375	20240603	135100	203422650	2990	2990	2990	2990	0
376	20240603	135000	203422650	2990	2990	2990	2990	0
377	20240603	134900	203422650	2990	2990	2990	2990	0
378	20240603	134800	203422650	2990	2990	2990	2990	0
379	20240603	134700	203422650	2990	2990	2990	2990	0
380	20240603	134600	203422650	2990	2990	2990	2990	0
381	20240603	134500	203422650	2990	2990	2990	2990	0
382	20240603	134400	203422650	2990	2990	2990	2990	0
383	20240603	134300	203422650	2990	2990	2990	2990	0
384	20240603	134200	203422650	2990	2990	2990	2990	0
385	20240603	134100	203422650	2990	2990	2990	2990	0
386	20240603	134000	203422650	2990	2990	2990	2990	0
387	20240603	133900	203422650	2990	2990	2990	2990	0
388	20240603	133800	203422650	2990	2990	2990	2990	0
389	20240603	133700	203422650	2990	2990	2990	2990	0
390	20240603	133600	203422650	2990	2990	2990	2990	0
391	20240603	133500	203422650	2990	2990	2990	2990	0
392	20240603	133400	203422650	2990	2990	2990	2990	0
393	20240603	133300	203422650	2990	2990	2990	2990	0
394	20240603	133200	203422650	2990	2990	2990	2990	0
395	20240603	133100	203422650	2990	2990	2990	2990	0
396	20240603	133000	203422650	2990	2990	2990	2990	300
397	20240603	132900	202525650	2995	2995	2995	2995	0
398	20240603	132800	202525650	2995	2995	2995	2995	0
399	20240603	132700	202525650	2995	2995	2995	2995	0
400	20240603	132600	202525650	2995	2995	2995	2995	0
401	20240603	132500	202525650	2995	2995	2995	2995	0
402	20240603	132400	202525650	2995	2995	2995	2995	0
403	20240603	132300	202525650	2995	2995	2995	2995	0
404	20240603	132200	202525650	2995	2995	2995	2995	0
405	20240603	132100	202525650	2995	2995	2995	2995	0
406	20240603	132000	202525650	2995	2995	2995	2995	0
407	20240603	131900	202525650	2995	2995	2995	2995	0
408	20240603	131800	202525650	2995	2995	2995	2995	0
409	20240603	131700	202525650	2995	2995	2995	2995	0
410	20240603	131600	202525650	2995	2995	2995	2995	0
411	20240603	131500	202525650	2995	2995	2995	2995	0
412	20240603	131400	202525650	2995	2995	2995	2995	0
413	20240603	131300	202525650	2995	2995	2995	2995	0
414	20240603	131200	202525650	2995	2995	2995	2995	0
415	20240603	131100	202525650	2995	2995	2995	2995	0
416	20240603	131000	202525650	2995	2995	2995	2995	1
417	20240603	130900	202522655	2995	2995	2995	2995	9
418	20240603	130800	202495700	2995	2995	2995	2995	0
419	20240603	130700	202495700	2995	2995	2995	2995	0
420	20240603	130600	202495700	2995	2995	2995	2995	0
421	20240603	130500	202495700	2995	2995	2995	2995	0
422	20240603	130400	202495700	2995	2995	2995	2995	5
423	20240603	130300	202480725	2995	2995	2995	2995	0
424	20240603	130200	202480725	2995	2995	2995	2995	5
425	20240603	130100	202465750	2995	2995	2995	2995	0
426	20240603	130000	202465750	2995	2995	2995	2995	0
427	20240603	125900	202465750	2995	2995	2995	2995	0
428	20240603	125800	202465750	2995	2995	2995	2995	0
429	20240603	125700	202465750	2995	2995	2995	2995	0
430	20240603	125600	202465750	2995	2995	2995	2995	0
431	20240603	125500	202465750	2995	2995	2995	2995	0
432	20240603	125400	202465750	2995	2995	2995	2995	38
433	20240603	125300	202351940	2995	2995	2995	2995	0
434	20240603	125200	202351940	2995	2995	2995	2995	0
435	20240603	125100	202351940	2995	2995	2995	2995	0
436	20240603	125000	202351940	2995	2995	2995	2995	0
437	20240603	124900	202351940	2995	2995	2995	2995	0
438	20240603	124800	202351940	2995	2995	2995	2995	0
439	20240603	124700	202351940	2995	2995	2995	2995	0
440	20240603	124600	202351940	2995	2995	2995	2995	4
441	20240603	124500	202339960	2990	2990	2990	2990	223
442	20240603	124400	201673190	2995	2995	2995	2995	0
443	20240603	124300	201673190	2995	2995	2995	2995	0
444	20240603	124200	201673190	2995	2995	2995	2995	0
445	20240603	124100	201673190	2995	2995	2995	2995	2
446	20240603	124000	201667200	2990	2990	2990	2990	0
447	20240603	123900	201667200	2990	2990	2990	2990	0
448	20240603	123800	201667200	2990	2990	2990	2990	0
449	20240603	123700	201667200	2990	2990	2990	2990	0
450	20240603	123600	201667200	2990	2990	2990	2990	0
451	20240603	123500	201667200	2990	2990	2990	2990	0
452	20240603	123400	201667200	2990	2990	2990	2990	0
453	20240603	123300	201667200	2990	2990	2990	2990	0
454	20240603	123200	201667200	2990	2990	2990	2990	0
455	20240603	123100	201667200	2990	2990	2990	2990	0
456	20240603	123000	201667200	2990	2990	2990	2990	0
457	20240603	122900	201667200	2990	2990	2990	2990	4
458	20240603	122800	201655240	2995	2995	2995	2995	0
459	20240603	122700	201655240	2995	2995	2995	2995	0
460	20240603	122600	201655240	2995	2995	2995	2995	0
461	20240603	122500	201655240	2995	2995	2995	2995	0
462	20240603	122400	201655240	2995	2995	2995	2995	0
463	20240603	122300	201655240	2995	2995	2995	2995	0
464	20240603	122200	201655240	2995	2995	2995	2995	0
465	20240603	122100	201655240	2995	2995	2995	2995	0
466	20240603	122000	201655240	2995	2995	2995	2995	0
467	20240603	121900	201655240	2995	3000	3000	2995	710
468	20240603	121800	199528760	3005	2995	3020	2995	3345
469	20240603	121700	189477645	2980	2980	2980	2965	2820
470	20240603	121600	181081520	2985	2985	2985	2985	0
471	20240603	121500	181081520	2985	2985	2985	2985	0
472	20240603	121400	181081520	2985	2990	2990	2985	250
473	20240603	121300	180335210	2995	2995	2995	2995	0
474	20240603	121200	180335210	2995	2995	2995	2995	0
475	20240603	121100	180335210	2995	2995	2995	2995	0
476	20240603	121000	180335210	2995	2995	2995	2995	0
477	20240603	120900	180335210	2995	2995	2995	2995	0
478	20240603	120800	180335210	2995	2995	2995	2995	0
479	20240603	120700	180335210	2995	2995	2995	2995	0
480	20240603	120600	180335210	2995	2995	2995	2995	0
481	20240603	120500	180335210	2995	2995	2995	2995	0
482	20240603	120400	180335210	2995	2995	2995	2995	0
483	20240603	120300	180335210	2995	2995	2995	2995	0
484	20240603	120200	180335210	2995	2995	2995	2995	0
485	20240603	120100	180335210	2995	2995	2995	2995	0
486	20240603	120000	180335210	2995	2995	2995	2995	0
487	20240603	115900	180335210	2995	2995	2995	2995	0
488	20240603	115800	180335210	2995	2995	2995	2995	0
489	20240603	115700	180335210	2995	2995	2995	2995	0
490	20240603	115600	180335210	2995	2995	2995	2995	0
491	20240603	115500	180335210	2995	2995	2995	2995	0
492	20240603	115400	180335210	2995	2995	2995	2995	0
493	20240603	115300	180335210	2995	2995	2995	2995	18
494	20240603	115200	180281300	3000	3000	3000	3000	0
495	20240603	115100	180281300	3000	3000	3000	3000	0
496	20240603	115000	180281300	3000	3000	3000	3000	0
497	20240603	114900	180281300	3000	3000	3000	3000	0
498	20240603	114800	180281300	3000	3000	3000	3000	0
499	20240603	114700	180281300	3000	3000	3000	3000	0
500	20240603	114600	180281300	3000	3000	3000	3000	0
501	20240603	114500	180281300	3000	3000	3000	3000	0
502	20240603	114400	180281300	3000	3000	3000	3000	0
503	20240603	114300	180281300	3000	3000	3000	3000	0
504	20240603	114200	180281300	3000	3000	3000	3000	0
505	20240603	114100	180281300	3000	3000	3000	3000	0
506	20240603	114000	180281300	3000	3000	3000	3000	0
507	20240603	113900	180281300	3000	3000	3000	3000	0
508	20240603	113800	180281300	3000	3000	3000	3000	0
509	20240603	113700	180281300	3000	3000	3000	3000	0
510	20240603	113600	180281300	3000	3000	3000	3000	0
511	20240603	113500	180281300	3000	3000	3000	3000	0
512	20240603	113400	180281300	3000	3000	3000	3000	0
513	20240603	113300	180281300	3000	3000	3000	3000	0
514	20240603	113200	180281300	3000	3000	3000	3000	0
515	20240603	113100	180281300	3000	3000	3000	3000	0
516	20240603	113000	180281300	3000	3000	3000	3000	0
517	20240603	112900	180281300	3000	3000	3000	3000	0
518	20240603	112800	180281300	3000	3000	3000	3000	0
519	20240603	112700	180281300	3000	3000	3000	3000	0
520	20240603	112600	180281300	3000	3000	3000	3000	0
521	20240603	112500	180281300	3000	3000	3000	3000	0
522	20240603	112400	180281300	3000	3000	3000	3000	0
523	20240603	112300	180281300	3000	3000	3000	3000	0
524	20240603	112200	180281300	3000	3000	3000	3000	0
525	20240603	112100	180281300	3000	3000	3000	3000	0
526	20240603	112000	180281300	3000	3000	3000	3000	0
527	20240603	111900	180281300	3000	3000	3000	3000	0
528	20240603	111800	180281300	3000	3000	3000	3000	0
529	20240603	111700	180281300	3000	3000	3000	3000	3
530	20240603	111600	180272300	3000	3000	3000	3000	0
531	20240603	111500	180272300	3000	3000	3000	3000	0
532	20240603	111400	180272300	3000	3000	3000	3000	0
533	20240603	111300	180272300	3000	3000	3000	3000	0
534	20240603	111200	180272300	3000	3000	3000	3000	0
535	20240603	111100	180272300	3000	3000	3000	3000	0
536	20240603	111000	180272300	3000	3000	3000	3000	0
537	20240603	110900	180272300	3000	3000	3000	3000	0
538	20240603	110800	180272300	3000	3000	3000	3000	0
539	20240603	110700	180272300	3000	3000	3000	3000	0
540	20240603	110600	180272300	3000	3000	3000	3000	0
541	20240603	110500	180272300	3000	3000	3000	3000	0
542	20240603	110400	180272300	3000	3000	3000	3000	0
543	20240603	110300	180272300	3000	3000	3000	3000	0
544	20240603	110200	180272300	3000	3000	3000	3000	0
545	20240603	110100	180272300	3000	2995	3030	2995	3973
546	20240603	110000	168299860	2985	2985	2985	2970	3690
547	20240603	105900	157315210	2990	2990	2990	2990	12
548	20240603	105800	157279330	2995	2995	2995	2995	9
549	20240603	105700	157252375	2995	2995	2995	2995	0
550	20240603	105600	157252375	2995	2995	2995	2995	0
551	20240603	105500	157252375	2995	2995	2995	2995	0
552	20240603	105400	157252375	2995	2995	2995	2995	0
553	20240603	105300	157252375	2995	2995	2995	2995	1
554	20240603	105200	157249380	3000	3000	3000	3000	0
555	20240603	105100	157249380	3000	3000	3000	3000	30
556	20240603	105000	157159380	2995	2995	2995	2995	0
557	20240603	104900	157159380	2995	2995	2995	2995	0
558	20240603	104800	157159380	2995	2995	2995	2995	0
559	20240603	104700	157159380	2995	2995	2995	2995	0
560	20240603	104600	157159380	2995	2995	2995	2995	0
561	20240603	104500	157159380	2995	2995	2995	2995	0
562	20240603	104400	157159380	2995	2995	2995	2995	0
563	20240603	104300	157159380	2995	2995	2995	2995	0
564	20240603	104200	157159380	2995	2995	2995	2995	0
565	20240603	104100	157159380	2995	2995	2995	2995	2
566	20240603	104000	157153390	3015	3015	3015	3015	0
567	20240603	103900	157153390	3015	3015	3015	3015	0
568	20240603	103800	157153390	3015	3015	3015	3015	0
569	20240603	103700	157153390	3015	3015	3015	3015	0
570	20240603	103600	157153390	3015	3015	3015	3015	0
571	20240603	103500	157153390	3015	3015	3015	3015	0
572	20240603	103400	157153390	3015	3015	3015	3015	0
573	20240603	103300	157153390	3015	3015	3015	3015	0
574	20240603	103200	157153390	3015	3015	3015	3015	0
575	20240603	103100	157153390	3015	3015	3015	3015	0
576	20240603	103000	157153390	3015	3010	3030	3000	3069
577	20240603	102900	147915290	3005	2980	3005	2980	179
578	20240603	102800	147379985	2970	2975	2980	2970	733
579	20240603	102700	145195730	2970	2985	2985	2965	3160
580	20240603	102600	135786025	2985	2985	2985	2985	0
581	20240603	102500	135786025	2985	2985	2985	2985	160
582	20240603	102400	135308425	2990	2990	2990	2990	0
583	20240603	102300	135308425	2990	2990	2990	2990	0
584	20240603	102200	135308425	2990	2990	2990	2990	0
585	20240603	102100	135308425	2990	2990	2990	2990	0
586	20240603	102000	135308425	2990	2990	2990	2990	73
587	20240603	101900	135090155	3000	3000	3000	3000	0
588	20240603	101800	135090155	3000	3000	3000	3000	0
589	20240603	101700	135090155	3000	3000	3000	3000	0
590	20240603	101600	135090155	3000	3000	3000	3000	0
591	20240603	101500	135090155	3000	3000	3000	3000	0
592	20240603	101400	135090155	3000	3000	3000	3000	0
593	20240603	101300	135090155	3000	3000	3000	3000	0
594	20240603	101200	135090155	3000	3000	3000	3000	0
595	20240603	101100	135090155	3000	3000	3000	3000	0
596	20240603	101000	135090155	3000	3000	3000	3000	0
597	20240603	100900	135090155	3000	3000	3000	3000	0
598	20240603	100800	135090155	3000	3000	3000	3000	0
599	20240603	100700	135090155	3000	3000	3000	3000	0
600	20240603	100600	135090155	3000	3000	3000	3000	0
601	20240603	100500	135090155	3000	3000	3000	3000	0
602	20240603	100400	135090155	3000	3000	3000	3000	2
603	20240603	100300	135084155	2995	2995	2995	2995	0
604	20240603	100200	135084155	2995	2995	2995	2995	0
605	20240603	100100	135084155	2995	3005	3005	2995	740
606	20240603	100000	132864245	3010	3015	3030	3005	2527
607	20240603	095900	125241515	3010	2965	3010	2965	1076
608	20240603	095800	122032970	2985	2970	2985	2965	2925
609	20240603	095700	113325305	2975	3000	3000	2975	734
610	20240603	095600	111133675	3005	3025	3035	3005	3534
611	20240603	095500	100446000	3020	3000	3020	3000	531
612	20240603	095400	98847515	2995	2995	2995	2995	369
613	20240603	095300	97742360	3000	3000	3000	3000	0
614	20240603	095200	97742360	3000	3000	3000	3000	0
615	20240603	095100	97742360	3000	3000	3000	3000	0
616	20240603	095000	97742360	3000	3000	3000	3000	0
617	20240603	094900	97742360	3000	3000	3000	3000	0
618	20240603	094800	97742360	3000	3000	3000	3000	1
619	20240603	094700	97739360	2990	2990	2990	2990	6
620	20240603	094600	97721420	2990	2990	2990	2990	1
621	20240603	094500	97718430	2990	2990	2990	2990	0
622	20240603	094400	97718430	2990	2990	2990	2990	26
623	20240603	094300	97640690	2990	2990	2990	2990	0
624	20240603	094200	97640690	2990	2990	2990	2990	0
625	20240603	094100	97640690	2990	2990	2990	2990	0
626	20240603	094000	97640690	2990	2990	2990	2990	0
627	20240603	093900	97640690	2990	3010	3015	2990	742
628	20240603	093800	95421150	3005	3005	3035	3005	3892
629	20240603	093700	83676560	3000	2970	3000	2965	4045
630	20240603	093600	71629655	2970	2975	2975	2970	128
631	20240603	093500	71249480	2975	2975	2975	2975	141
632	20240603	093400	70830005	2975	2985	2985	2975	622
633	20240603	093300	68976430	2990	2990	2990	2990	0
634	20240603	093200	68976430	2990	3000	3000	2990	112
635	20240603	093100	68641195	3000	3045	3050	3000	5474
636	20240603	093000	52087370	3040	2995	3040	2995	1525
637	20240603	092900	47486530	2990	2970	2990	2970	3810
638	20240603	092800	36135555	2970	2990	2990	2970	82
639	20240603	092700	35891230	2985	3000	3000	2985	791
640	20240603	092600	33528425	3000	3020	3055	3000	3903
641	20240603	092500	21706985	3015	2995	3015	2995	2472
642	20240603	092400	14271660	2985	2985	2985	2985	0
643	20240603	092300	14271660	2985	2975	2990	2975	228
644	20240603	092200	13591020	2975	2975	2975	2965	810
645	20240603	092100	11181460	2980	2995	2995	2980	172
646	20240603	092000	10667615	3000	3005	3005	3000	80
647	20240603	091900	10427300	3005	3005	3005	3005	0
648	20240603	091800	10427300	3005	3005	3005	3005	9
649	20240603	091700	10400255	3010	3020	3020	3010	83
650	20240603	091600	10149870	3025	3025	3045	3025	1342
651	20240603	091500	6089730	3030	2990	3030	2990	1184
652	20240603	091400	2530320	2985	2985	2985	2985	0
653	20240603	091300	2530320	2985	2985	2985	2985	0
654	20240603	091200	2530320	2985	2985	2985	2985	0
655	20240603	091100	2530320	2985	2980	2985	2980	600
656	20240603	091000	739655	2965	2965	2965	2965	0
657	20240603	090900	739655	2965	2965	2965	2965	0
658	20240603	090800	739655	2965	2965	2965	2965	2
659	20240603	090700	733725	2965	2975	2975	2965	36
660	20240603	090600	626800	2985	2985	2985	2985	100
661	20240603	090500	328300	2980	2980	2980	2980	0
662	20240603	090400	328300	2980	2980	2980	2980	0
663	20240603	090300	328300	2980	2980	2980	2980	0
664	20240603	090200	328300	2980	2980	2980	2980	0
665	20240603	090100	328300	2980	2985	2985	2980	64
666	20240603	090000	137310	2985	2985	2985	2985	46