KissMeData/317830/min/candle-20240603.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240603	211400	198283800	8910	8910	8910	8910	272
3	20240603	211300	198283800	8910	8910	8910	8910	0
4	20240603	211200	198283800	8910	8910	8910	8910	0
5	20240603	211100	198283800	8910	8910	8910	8910	0
6	20240603	211000	198283800	8910	8910	8910	8910	0
7	20240603	210900	198283800	8910	8910	8910	8910	0
8	20240603	210800	198283800	8910	8910	8910	8910	0
9	20240603	210700	198283800	8910	8910	8910	8910	0
10	20240603	210600	198283800	8910	8910	8910	8910	0
11	20240603	210500	198283800	8910	8910	8910	8910	0
12	20240603	210400	198283800	8910	8910	8910	8910	0
13	20240603	210300	198283800	8910	8910	8910	8910	0
14	20240603	210200	198283800	8910	8910	8910	8910	0
15	20240603	210100	198283800	8910	8910	8910	8910	0
16	20240603	210000	198283800	8910	8910	8910	8910	0
17	20240603	205900	198283800	8910	8910	8910	8910	0
18	20240603	205800	198283800	8910	8910	8910	8910	0
19	20240603	205700	198283800	8910	8910	8910	8910	0
20	20240603	205600	198283800	8910	8910	8910	8910	0
21	20240603	205500	198283800	8910	8910	8910	8910	0
22	20240603	205400	198283800	8910	8910	8910	8910	0
23	20240603	205300	198283800	8910	8910	8910	8910	0
24	20240603	205200	198283800	8910	8910	8910	8910	0
25	20240603	205100	198283800	8910	8910	8910	8910	0
26	20240603	205000	198283800	8910	8910	8910	8910	0
27	20240603	204900	198283800	8910	8910	8910	8910	0
28	20240603	204800	198283800	8910	8910	8910	8910	0
29	20240603	204700	198283800	8910	8910	8910	8910	0
30	20240603	204600	198283800	8910	8910	8910	8910	0
31	20240603	204500	198283800	8910	8910	8910	8910	0
32	20240603	204400	198283800	8910	8910	8910	8910	272
33	20240603	204300	198283800	8910	8910	8910	8910	0
34	20240603	204200	198283800	8910	8910	8910	8910	0
35	20240603	204100	198283800	8910	8910	8910	8910	0
36	20240603	204000	198283800	8910	8910	8910	8910	0
37	20240603	203900	198283800	8910	8910	8910	8910	0
38	20240603	203800	198283800	8910	8910	8910	8910	0
39	20240603	203700	198283800	8910	8910	8910	8910	0
40	20240603	203600	198283800	8910	8910	8910	8910	0
41	20240603	203500	198283800	8910	8910	8910	8910	0
42	20240603	203400	198283800	8910	8910	8910	8910	0
43	20240603	203300	198283800	8910	8910	8910	8910	0
44	20240603	203200	198283800	8910	8910	8910	8910	0
45	20240603	203100	198283800	8910	8910	8910	8910	0
46	20240603	203000	198283800	8910	8910	8910	8910	0
47	20240603	202900	198283800	8910	8910	8910	8910	0
48	20240603	202800	198283800	8910	8910	8910	8910	0
49	20240603	202700	198283800	8910	8910	8910	8910	0
50	20240603	202600	198283800	8910	8910	8910	8910	0
51	20240603	202500	198283800	8910	8910	8910	8910	0
52	20240603	202400	198283800	8910	8910	8910	8910	0
53	20240603	202300	198283800	8910	8910	8910	8910	0
54	20240603	202200	198283800	8910	8910	8910	8910	0
55	20240603	202100	198283800	8910	8910	8910	8910	0
56	20240603	202000	198283800	8910	8910	8910	8910	0
57	20240603	201900	198283800	8910	8910	8910	8910	0
58	20240603	201800	198283800	8910	8910	8910	8910	0
59	20240603	201700	198283800	8910	8910	8910	8910	0
60	20240603	201600	198283800	8910	8910	8910	8910	0
61	20240603	201500	198283800	8910	8910	8910	8910	0
62	20240603	201400	198283800	8910	8910	8910	8910	272
63	20240603	201300	198283800	8910	8910	8910	8910	0
64	20240603	201200	198283800	8910	8910	8910	8910	0
65	20240603	201100	198283800	8910	8910	8910	8910	0
66	20240603	201000	198283800	8910	8910	8910	8910	0
67	20240603	200900	198283800	8910	8910	8910	8910	0
68	20240603	200800	198283800	8910	8910	8910	8910	0
69	20240603	200700	198283800	8910	8910	8910	8910	0
70	20240603	200600	198283800	8910	8910	8910	8910	0
71	20240603	200500	198283800	8910	8910	8910	8910	0
72	20240603	200400	198283800	8910	8910	8910	8910	0
73	20240603	200300	198283800	8910	8910	8910	8910	0
74	20240603	200200	198283800	8910	8910	8910	8910	0
75	20240603	200100	198283800	8910	8910	8910	8910	0
76	20240603	200000	198283800	8910	8910	8910	8910	0
77	20240603	195900	198283800	8910	8910	8910	8910	0
78	20240603	195800	198283800	8910	8910	8910	8910	0
79	20240603	195700	198283800	8910	8910	8910	8910	0
80	20240603	195600	198283800	8910	8910	8910	8910	0
81	20240603	195500	198283800	8910	8910	8910	8910	0
82	20240603	195400	198283800	8910	8910	8910	8910	0
83	20240603	195300	198283800	8910	8910	8910	8910	0
84	20240603	195200	198283800	8910	8910	8910	8910	0
85	20240603	195100	198283800	8910	8910	8910	8910	0
86	20240603	195000	198283800	8910	8910	8910	8910	0
87	20240603	194900	198283800	8910	8910	8910	8910	0
88	20240603	194800	198283800	8910	8910	8910	8910	0
89	20240603	194700	198283800	8910	8910	8910	8910	0
90	20240603	194600	198283800	8910	8910	8910	8910	0
91	20240603	194500	198283800	8910	8910	8910	8910	0
92	20240603	194400	198283800	8910	8910	8910	8910	272
93	20240603	194300	198283800	8910	8910	8910	8910	0
94	20240603	194200	198283800	8910	8910	8910	8910	0
95	20240603	194100	198283800	8910	8910	8910	8910	0
96	20240603	194000	198283800	8910	8910	8910	8910	0
97	20240603	193900	198283800	8910	8910	8910	8910	0
98	20240603	193800	198283800	8910	8910	8910	8910	0
99	20240603	193700	198283800	8910	8910	8910	8910	0
100	20240603	193600	198283800	8910	8910	8910	8910	0
101	20240603	193500	198283800	8910	8910	8910	8910	0
102	20240603	193400	198283800	8910	8910	8910	8910	0
103	20240603	193300	198283800	8910	8910	8910	8910	0
104	20240603	193200	198283800	8910	8910	8910	8910	0
105	20240603	193100	198283800	8910	8910	8910	8910	0
106	20240603	193000	198283800	8910	8910	8910	8910	0
107	20240603	192900	198283800	8910	8910	8910	8910	0
108	20240603	192800	198283800	8910	8910	8910	8910	0
109	20240603	192700	198283800	8910	8910	8910	8910	0
110	20240603	192600	198283800	8910	8910	8910	8910	0
111	20240603	192500	198283800	8910	8910	8910	8910	0
112	20240603	192400	198283800	8910	8910	8910	8910	0
113	20240603	192300	198283800	8910	8910	8910	8910	0
114	20240603	192200	198283800	8910	8910	8910	8910	0
115	20240603	192100	198283800	8910	8910	8910	8910	0
116	20240603	192000	198283800	8910	8910	8910	8910	0
117	20240603	191900	198283800	8910	8910	8910	8910	0
118	20240603	191800	198283800	8910	8910	8910	8910	0
119	20240603	191700	198283800	8910	8910	8910	8910	0
120	20240603	191600	198283800	8910	8910	8910	8910	0
121	20240603	191500	198283800	8910	8910	8910	8910	0
122	20240603	191400	198283800	8910	8910	8910	8910	272
123	20240603	191300	198283800	8910	8910	8910	8910	0
124	20240603	191200	198283800	8910	8910	8910	8910	0
125	20240603	191100	198283800	8910	8910	8910	8910	0
126	20240603	191000	198283800	8910	8910	8910	8910	0
127	20240603	190900	198283800	8910	8910	8910	8910	0
128	20240603	190800	198283800	8910	8910	8910	8910	0
129	20240603	190700	198283800	8910	8910	8910	8910	0
130	20240603	190600	198283800	8910	8910	8910	8910	0
131	20240603	190500	198283800	8910	8910	8910	8910	0
132	20240603	190400	198283800	8910	8910	8910	8910	0
133	20240603	190300	198283800	8910	8910	8910	8910	0
134	20240603	190200	198283800	8910	8910	8910	8910	0
135	20240603	190100	198283800	8910	8910	8910	8910	0
136	20240603	190000	198283800	8910	8910	8910	8910	0
137	20240603	185900	198283800	8910	8910	8910	8910	0
138	20240603	185800	198283800	8910	8910	8910	8910	0
139	20240603	185700	198283800	8910	8910	8910	8910	0
140	20240603	185600	198283800	8910	8910	8910	8910	0
141	20240603	185500	198283800	8910	8910	8910	8910	0
142	20240603	185400	198283800	8910	8910	8910	8910	0
143	20240603	185300	198283800	8910	8910	8910	8910	0
144	20240603	185200	198283800	8910	8910	8910	8910	0
145	20240603	185100	198283800	8910	8910	8910	8910	0
146	20240603	185000	198283800	8910	8910	8910	8910	0
147	20240603	184900	198283800	8910	8910	8910	8910	0
148	20240603	184800	198283800	8910	8910	8910	8910	0
149	20240603	184700	198283800	8910	8910	8910	8910	0
150	20240603	184600	198283800	8910	8910	8910	8910	0
151	20240603	184500	198283800	8910	8910	8910	8910	0
152	20240603	184400	198283800	8910	8910	8910	8910	272
153	20240603	184300	198283800	8910	8910	8910	8910	0
154	20240603	184200	198283800	8910	8910	8910	8910	0
155	20240603	184100	198283800	8910	8910	8910	8910	0
156	20240603	184000	198283800	8910	8910	8910	8910	0
157	20240603	183900	198283800	8910	8910	8910	8910	0
158	20240603	183800	198283800	8910	8910	8910	8910	0
159	20240603	183700	198283800	8910	8910	8910	8910	0
160	20240603	183600	198283800	8910	8910	8910	8910	0
161	20240603	183500	198283800	8910	8910	8910	8910	0
162	20240603	183400	198283800	8910	8910	8910	8910	0
163	20240603	183300	198283800	8910	8910	8910	8910	0
164	20240603	183200	198283800	8910	8910	8910	8910	0
165	20240603	183100	198283800	8910	8910	8910	8910	0
166	20240603	183000	198283800	8910	8910	8910	8910	0
167	20240603	182900	198283800	8910	8910	8910	8910	0
168	20240603	182800	198283800	8910	8910	8910	8910	0
169	20240603	182700	198283800	8910	8910	8910	8910	0
170	20240603	182600	198283800	8910	8910	8910	8910	0
171	20240603	182500	198283800	8910	8910	8910	8910	0
172	20240603	182400	198283800	8910	8910	8910	8910	0
173	20240603	182300	198283800	8910	8910	8910	8910	0
174	20240603	182200	198283800	8910	8910	8910	8910	0
175	20240603	182100	198283800	8910	8910	8910	8910	0
176	20240603	182000	198283800	8910	8910	8910	8910	0
177	20240603	181900	198283800	8910	8910	8910	8910	0
178	20240603	181800	198283800	8910	8910	8910	8910	0
179	20240603	181700	198283800	8910	8910	8910	8910	0
180	20240603	181600	198283800	8910	8910	8910	8910	0
181	20240603	181500	198283800	8910	8910	8910	8910	0
182	20240603	181400	198283800	8910	8910	8910	8910	272
183	20240603	181300	198283800	8910	8910	8910	8910	0
184	20240603	181200	198283800	8910	8910	8910	8910	0
185	20240603	181100	198283800	8910	8910	8910	8910	0
186	20240603	181000	198283800	8910	8910	8910	8910	0
187	20240603	180900	198283800	8910	8910	8910	8910	0
188	20240603	180800	198283800	8910	8910	8910	8910	0
189	20240603	180700	198283800	8910	8910	8910	8910	0
190	20240603	180600	198283800	8910	8910	8910	8910	0
191	20240603	180500	198283800	8910	8910	8910	8910	0
192	20240603	180400	198283800	8910	8910	8910	8910	0
193	20240603	180300	198283800	8910	8910	8910	8910	0
194	20240603	180200	198283800	8910	8910	8910	8910	0
195	20240603	180100	198283800	8910	8910	8910	8910	0
196	20240603	180000	198283800	8910	8910	8910	8910	0
197	20240603	175900	198283800	8910	8910	8910	8910	0
198	20240603	175800	198283800	8910	8910	8910	8910	0
199	20240603	175700	198283800	8910	8910	8910	8910	0
200	20240603	175600	198283800	8910	8910	8910	8910	0
201	20240603	175500	198283800	8910	8910	8910	8910	0
202	20240603	175400	198283800	8910	8910	8910	8910	0
203	20240603	175300	198283800	8910	8910	8910	8910	0
204	20240603	175200	198283800	8910	8910	8910	8910	0
205	20240603	175100	198283800	8910	8910	8910	8910	0
206	20240603	175000	198283800	8910	8910	8910	8910	0
207	20240603	174900	198283800	8910	8910	8910	8910	0
208	20240603	174800	198283800	8910	8910	8910	8910	0
209	20240603	174700	198283800	8910	8910	8910	8910	0
210	20240603	174600	198283800	8910	8910	8910	8910	0
211	20240603	174500	198283800	8910	8910	8910	8910	0
212	20240603	174400	198283800	8910	8910	8910	8910	272
213	20240603	174300	198283800	8910	8910	8910	8910	0
214	20240603	174200	198283800	8910	8910	8910	8910	0
215	20240603	174100	198283800	8910	8910	8910	8910	0
216	20240603	174000	198283800	8910	8910	8910	8910	0
217	20240603	173900	198283800	8910	8910	8910	8910	0
218	20240603	173800	198283800	8910	8910	8910	8910	0
219	20240603	173700	198283800	8910	8910	8910	8910	0
220	20240603	173600	198283800	8910	8910	8910	8910	0
221	20240603	173500	198283800	8910	8910	8910	8910	0
222	20240603	173400	198283800	8910	8910	8910	8910	0
223	20240603	173300	198283800	8910	8910	8910	8910	0
224	20240603	173200	198283800	8910	8910	8910	8910	0
225	20240603	173100	198283800	8910	8910	8910	8910	0
226	20240603	173000	198283800	8910	8910	8910	8910	0
227	20240603	172900	198283800	8910	8910	8910	8910	0
228	20240603	172800	198283800	8910	8910	8910	8910	0
229	20240603	172700	198283800	8910	8910	8910	8910	0
230	20240603	172600	198283800	8910	8910	8910	8910	0
231	20240603	172500	198283800	8910	8910	8910	8910	0
232	20240603	172400	198283800	8910	8910	8910	8910	0
233	20240603	172300	198283800	8910	8910	8910	8910	0
234	20240603	172200	198283800	8910	8910	8910	8910	0
235	20240603	172100	198283800	8910	8910	8910	8910	0
236	20240603	172000	198283800	8910	8910	8910	8910	0
237	20240603	171900	198283800	8910	8910	8910	8910	0
238	20240603	171800	198283800	8910	8910	8910	8910	0
239	20240603	171700	198283800	8910	8910	8910	8910	0
240	20240603	171600	198283800	8910	8910	8910	8910	0
241	20240603	171500	198283800	8910	8910	8910	8910	0
242	20240603	171400	198283800	8910	8910	8910	8910	272
243	20240603	171300	198283800	8910	8910	8910	8910	0
244	20240603	171200	198283800	8910	8910	8910	8910	0
245	20240603	171100	198283800	8910	8910	8910	8910	0
246	20240603	171000	198283800	8910	8910	8910	8910	0
247	20240603	170900	198283800	8910	8910	8910	8910	0
248	20240603	170800	198283800	8910	8910	8910	8910	0
249	20240603	170700	198283800	8910	8910	8910	8910	0
250	20240603	170600	198283800	8910	8910	8910	8910	0
251	20240603	170500	198283800	8910	8910	8910	8910	0
252	20240603	170400	198283800	8910	8910	8910	8910	0
253	20240603	170300	198283800	8910	8910	8910	8910	0
254	20240603	170200	198283800	8910	8910	8910	8910	0
255	20240603	170100	198283800	8910	8910	8910	8910	0
256	20240603	170000	198283800	8910	8910	8910	8910	0
257	20240603	165900	198283800	8910	8910	8910	8910	0
258	20240603	165800	198283800	8910	8910	8910	8910	0
259	20240603	165700	198283800	8910	8910	8910	8910	0
260	20240603	165600	198283800	8910	8910	8910	8910	0
261	20240603	165500	198283800	8910	8910	8910	8910	0
262	20240603	165400	198283800	8910	8910	8910	8910	0
263	20240603	165300	198283800	8910	8910	8910	8910	0
264	20240603	165200	198283800	8910	8910	8910	8910	0
265	20240603	165100	198283800	8910	8910	8910	8910	0
266	20240603	165000	198283800	8910	8910	8910	8910	0
267	20240603	164900	198283800	8910	8910	8910	8910	0
268	20240603	164800	198283800	8910	8910	8910	8910	0
269	20240603	164700	198283800	8910	8910	8910	8910	0
270	20240603	164600	198283800	8910	8910	8910	8910	0
271	20240603	164500	198283800	8910	8910	8910	8910	0
272	20240603	164400	198283800	8910	8910	8910	8910	272
273	20240603	164300	198283800	8910	8910	8910	8910	0
274	20240603	164200	198283800	8910	8910	8910	8910	0
275	20240603	164100	198283800	8910	8910	8910	8910	0
276	20240603	164000	198283800	8910	8910	8910	8910	0
277	20240603	163900	198283800	8910	8910	8910	8910	0
278	20240603	163800	198283800	8910	8910	8910	8910	0
279	20240603	163700	198283800	8910	8910	8910	8910	0
280	20240603	163600	198283800	8910	8910	8910	8910	0
281	20240603	163500	198283800	8910	8910	8910	8910	0
282	20240603	163400	198283800	8910	8910	8910	8910	0
283	20240603	163300	198283800	8910	8910	8910	8910	0
284	20240603	163200	198283800	8910	8910	8910	8910	0
285	20240603	163100	198283800	8910	8910	8910	8910	0
286	20240603	163000	198283800	8910	8910	8910	8910	0
287	20240603	162900	198283800	8910	8910	8910	8910	0
288	20240603	162800	198283800	8910	8910	8910	8910	0
289	20240603	162700	198283800	8910	8910	8910	8910	0
290	20240603	162600	198283800	8910	8910	8910	8910	0
291	20240603	162500	198283800	8910	8910	8910	8910	0
292	20240603	162400	198283800	8910	8910	8910	8910	0
293	20240603	162300	198283800	8910	8910	8910	8910	0
294	20240603	162200	198283800	8910	8910	8910	8910	0
295	20240603	162100	198283800	8910	8910	8910	8910	0
296	20240603	162000	198283800	8910	8910	8910	8910	0
297	20240603	161900	198283800	8910	8910	8910	8910	0
298	20240603	161800	198283800	8910	8910	8910	8910	0
299	20240603	161700	198283800	8910	8910	8910	8910	0
300	20240603	161600	198283800	8910	8910	8910	8910	0
301	20240603	161500	198283800	8910	8910	8910	8910	0
302	20240603	161400	198283800	8910	8910	8910	8910	272
303	20240603	161300	198283800	8910	8910	8910	8910	0
304	20240603	161200	198283800	8910	8910	8910	8910	0
305	20240603	161100	198283800	8910	8910	8910	8910	0
306	20240603	161000	198283800	8910	8910	8910	8910	0
307	20240603	160900	198283800	8910	8910	8910	8910	0
308	20240603	160800	198283800	8910	8910	8910	8910	0
309	20240603	160700	198283800	8910	8910	8910	8910	0
310	20240603	160600	198283800	8910	8910	8910	8910	0
311	20240603	160500	198283800	8910	8910	8910	8910	0
312	20240603	160400	198283800	8910	8910	8910	8910	0
313	20240603	160300	198283800	8910	8910	8910	8910	0
314	20240603	160200	198283800	8910	8910	8910	8910	0
315	20240603	160100	198283800	8910	8910	8910	8910	0
316	20240603	160000	198283800	8910	8910	8910	8910	0
317	20240603	155900	198283800	8910	8910	8910	8910	0
318	20240603	155800	198283800	8910	8910	8910	8910	0
319	20240603	155700	198283800	8910	8910	8910	8910	0
320	20240603	155600	198283800	8910	8910	8910	8910	0
321	20240603	155500	198283800	8910	8910	8910	8910	0
322	20240603	155400	198283800	8910	8910	8910	8910	0
323	20240603	155300	198283800	8910	8910	8910	8910	0
324	20240603	155200	198283800	8910	8910	8910	8910	0
325	20240603	155100	198283800	8910	8910	8910	8910	0
326	20240603	155000	198283800	8910	8910	8910	8910	0
327	20240603	154900	198283800	8910	8910	8910	8910	0
328	20240603	154800	198283800	8910	8910	8910	8910	0
329	20240603	154700	198283800	8910	8910	8910	8910	0
330	20240603	154600	198283800	8910	8910	8910	8910	0
331	20240603	154500	198283800	8910	8910	8910	8910	0
332	20240603	154400	198283800	8910	8910	8910	8910	272
333	20240603	154300	198283800	8910	8910	8910	8910	0
334	20240603	154200	198283800	8910	8910	8910	8910	0
335	20240603	154100	198283800	8910	8910	8910	8910	0
336	20240603	154000	198283800	8910	8910	8910	8910	0
337	20240603	153900	198283800	8910	8910	8910	8910	0
338	20240603	153800	198283800	8910	8910	8910	8910	0
339	20240603	153700	198283800	8910	8910	8910	8910	0
340	20240603	153600	198283800	8910	8910	8910	8910	0
341	20240603	153500	198283800	8910	8910	8910	8910	0
342	20240603	153400	198283800	8910	8910	8910	8910	0
343	20240603	153300	198283800	8910	8910	8910	8910	0
344	20240603	153200	198283800	8910	8910	8910	8910	0
345	20240603	153100	198283800	8910	8910	8910	8910	0
346	20240603	153000	198283800	8910	8910	8910	8910	272
347	20240603	152900	195860280	8910	8910	8910	8910	0
348	20240603	152800	195860280	8910	8910	8910	8910	0
349	20240603	152700	195860280	8910	8910	8910	8910	0
350	20240603	152600	195860280	8910	8910	8910	8910	0
351	20240603	152500	195860280	8910	8910	8910	8910	0
352	20240603	152400	195860280	8910	8910	8910	8910	0
353	20240603	152300	195860280	8910	8910	8910	8910	0
354	20240603	152200	195860280	8910	8910	8910	8910	0
355	20240603	152100	195860280	8910	8910	8910	8910	0
356	20240603	152000	195860280	8910	8910	8910	8910	0
357	20240603	151900	195860280	8910	8910	8910	8910	66
358	20240603	151800	195272220	8910	8910	8910	8910	90
359	20240603	151700	194470320	8910	8910	8910	8910	0
360	20240603	151600	194470320	8910	8910	8910	8910	257
361	20240603	151500	192180450	8910	8910	8910	8910	1
362	20240603	151400	192171540	8930	8930	8930	8930	0
363	20240603	151300	192171540	8930	8930	8930	8930	0
364	20240603	151200	192171540	8930	8930	8930	8930	12
365	20240603	151100	192064380	8910	8910	8910	8910	0
366	20240603	151000	192064380	8910	8910	8910	8910	0
367	20240603	150900	192064380	8910	8910	8910	8910	635
368	20240603	150800	186406530	8910	8910	8910	8910	100
369	20240603	150700	185515530	8910	8910	8910	8910	100
370	20240603	150600	184624530	8900	8900	8900	8900	0
371	20240603	150500	184624530	8900	8900	8900	8900	0
372	20240603	150400	184624530	8900	8900	8900	8900	0
373	20240603	150300	184624530	8900	8900	8900	8900	0
374	20240603	150200	184624530	8900	8900	8900	8900	100
375	20240603	150100	183734530	8900	8900	8900	8900	0
376	20240603	150000	183734530	8900	8900	8900	8900	0
377	20240603	145900	183734530	8900	8900	8900	8900	5
378	20240603	145800	183690030	8900	8910	8910	8900	680
379	20240603	145700	177636710	8910	8910	8910	8910	5
380	20240603	145600	177592160	8910	8910	8910	8910	0
381	20240603	145500	177592160	8910	8910	8910	8910	42
382	20240603	145400	177217940	8910	8910	8910	8910	49
383	20240603	145300	176781350	8950	8950	8950	8950	0
384	20240603	145200	176781350	8950	8950	8950	8950	0
385	20240603	145100	176781350	8950	8940	8950	8940	110
386	20240603	145000	175797210	8940	8940	8940	8940	51
387	20240603	144900	175341270	8910	8920	8920	8910	500
388	20240603	144800	170884110	8930	8930	8930	8930	0
389	20240603	144700	170884110	8930	8930	8940	8930	230
390	20240603	144600	168828090	8930	8930	8930	8930	1
391	20240603	144500	168819160	8930	8930	8930	8930	5
392	20240603	144400	168774510	8930	8930	8930	8930	0
393	20240603	144300	168774510	8930	8930	8930	8930	71
394	20240603	144200	168140480	8930	8930	8930	8930	0
395	20240603	144100	168140480	8930	8930	8930	8930	0
396	20240603	144000	168140480	8930	8930	8930	8930	33
397	20240603	143900	167845790	8930	8940	8940	8930	44
398	20240603	143800	167452650	8930	8930	8930	8930	0
399	20240603	143700	167452650	8930	8930	8930	8930	1
400	20240603	143600	167443720	8930	8930	8930	8930	0
401	20240603	143500	167443720	8930	8930	8930	8930	1
402	20240603	143400	167434790	8950	8950	8950	8950	0
403	20240603	143300	167434790	8950	8950	8950	8950	0
404	20240603	143200	167434790	8950	8950	8950	8950	0
405	20240603	143100	167434790	8950	8950	8950	8950	0
406	20240603	143000	167434790	8950	8950	8950	8950	1
407	20240603	142900	167425840	8930	8930	8930	8930	0
408	20240603	142800	167425840	8930	8930	8930	8930	0
409	20240603	142700	167425840	8930	8930	8930	8930	0
410	20240603	142600	167425840	8930	8930	8930	8930	41
411	20240603	142500	167059710	8940	8940	8940	8940	0
412	20240603	142400	167059710	8940	8940	8940	8940	0
413	20240603	142300	167059710	8940	8940	8940	8940	89
414	20240603	142200	166264050	8940	8940	8940	8940	0
415	20240603	142100	166264050	8940	8940	8940	8940	0
416	20240603	142000	166264050	8940	8940	8940	8940	0
417	20240603	141900	166264050	8940	8940	8940	8940	0
418	20240603	141800	166264050	8940	8940	8940	8940	0
419	20240603	141700	166264050	8940	8940	8940	8940	0
420	20240603	141600	166264050	8940	8940	8940	8940	0
421	20240603	141500	166264050	8940	8940	8940	8940	0
422	20240603	141400	166264050	8940	8940	8940	8940	0
423	20240603	141300	166264050	8940	8940	8940	8940	0
424	20240603	141200	166264050	8940	8940	8940	8940	0
425	20240603	141100	166264050	8940	8940	8940	8940	0
426	20240603	141000	166264050	8940	8940	8940	8940	0
427	20240603	140900	166264050	8940	8940	8940	8940	0
428	20240603	140800	166264050	8940	8940	8940	8940	0
429	20240603	140700	166264050	8940	8940	8940	8940	1
430	20240603	140600	166255110	8940	8940	8940	8940	0
431	20240603	140500	166255110	8940	8940	8940	8940	5
432	20240603	140400	166210410	8950	8950	8950	8950	0
433	20240603	140300	166210410	8950	8950	8950	8950	0
434	20240603	140200	166210410	8950	8950	8950	8950	0
435	20240603	140100	166210410	8950	8950	8950	8950	27
436	20240603	140000	165968760	8950	8950	8950	8950	0
437	20240603	135900	165968760	8950	8950	8950	8950	0
438	20240603	135800	165968760	8950	8950	8950	8950	27
439	20240603	135700	165727110	8950	8960	8960	8950	208
440	20240603	135600	163865230	8970	8970	8970	8970	7
441	20240603	135500	163802440	8970	8960	8970	8960	3
442	20240603	135400	163775550	8970	8970	8970	8970	115
443	20240603	135300	162744000	8960	8960	8960	8960	212
444	20240603	135200	160844480	8950	8940	8950	8940	608
445	20240603	135100	155402940	8940	8940	8940	8940	0
446	20240603	135000	155402940	8940	8940	8940	8940	40
447	20240603	134900	155045340	8930	8930	8930	8930	0
448	20240603	134800	155045340	8930	8930	8930	8930	0
449	20240603	134700	155045340	8930	8930	8930	8930	0
450	20240603	134600	155045340	8930	8930	8930	8930	0
451	20240603	134500	155045340	8930	8930	8930	8930	0
452	20240603	134400	155045340	8930	8930	8930	8930	0
453	20240603	134300	155045340	8930	8930	8930	8930	17
454	20240603	134200	154893530	8930	8940	8940	8930	10
455	20240603	134100	154804180	8940	8940	8940	8940	0
456	20240603	134000	154804180	8940	8940	8940	8940	0
457	20240603	133900	154804180	8940	8940	8940	8940	0
458	20240603	133800	154804180	8940	8940	8940	8940	0
459	20240603	133700	154804180	8940	8940	8940	8940	200
460	20240603	133600	153016180	8930	8930	8930	8930	0
461	20240603	133500	153016180	8930	8930	8930	8930	0
462	20240603	133400	153016180	8930	8930	8930	8930	0
463	20240603	133300	153016180	8930	8930	8930	8930	0
464	20240603	133200	153016180	8930	8930	8930	8930	76
465	20240603	133100	152337500	8920	8920	8920	8920	0
466	20240603	133000	152337500	8920	8920	8920	8920	0
467	20240603	132900	152337500	8920	8920	8920	8920	0
468	20240603	132800	152337500	8920	8920	8920	8920	0
469	20240603	132700	152337500	8920	8920	8920	8920	0
470	20240603	132600	152337500	8920	8920	8920	8920	0
471	20240603	132500	152337500	8920	8920	8920	8920	48
472	20240603	132400	151909340	8930	8930	8930	8930	0
473	20240603	132300	151909340	8930	8930	8930	8930	0
474	20240603	132200	151909340	8930	8930	8930	8930	0
475	20240603	132100	151909340	8930	8930	8930	8930	0
476	20240603	132000	151909340	8930	8930	8930	8930	0
477	20240603	131900	151909340	8930	8930	8930	8930	2
478	20240603	131800	151891480	8930	8930	8930	8930	0
479	20240603	131700	151891480	8930	8930	8930	8930	0
480	20240603	131600	151891480	8930	8930	8930	8930	0
481	20240603	131500	151891480	8930	8930	8930	8930	0
482	20240603	131400	151891480	8930	8930	8930	8930	0
483	20240603	131300	151891480	8930	8930	8930	8930	0
484	20240603	131200	151891480	8930	8930	8930	8930	0
485	20240603	131100	151891480	8930	8930	8930	8930	55
486	20240603	131000	151400330	8940	8940	8940	8940	0
487	20240603	130900	151400330	8940	8940	8940	8940	0
488	20240603	130800	151400330	8940	8940	8940	8940	0
489	20240603	130700	151400330	8940	8940	8940	8940	0
490	20240603	130600	151400330	8940	8940	8940	8940	0
491	20240603	130500	151400330	8940	8940	8940	8940	0
492	20240603	130400	151400330	8940	8940	8940	8940	1
493	20240603	130300	151391390	8940	8940	8940	8940	0
494	20240603	130200	151391390	8940	8940	8940	8940	0
495	20240603	130100	151391390	8940	8940	8940	8940	0
496	20240603	130000	151391390	8940	8940	8940	8940	0
497	20240603	125900	151391390	8940	8940	8940	8940	100
498	20240603	125800	150497390	8940	8940	8940	8940	0
499	20240603	125700	150497390	8940	8940	8940	8940	0
500	20240603	125600	150497390	8940	8940	8940	8940	1
501	20240603	125500	150488450	8940	8940	8940	8940	0
502	20240603	125400	150488450	8940	8940	8940	8940	0
503	20240603	125300	150488450	8940	8940	8940	8940	0
504	20240603	125200	150488450	8940	8940	8940	8940	0
505	20240603	125100	150488450	8940	8940	8940	8940	43
506	20240603	125000	150104030	8940	8940	8940	8940	0
507	20240603	124900	150104030	8940	8940	8940	8940	0
508	20240603	124800	150104030	8940	8940	8940	8940	0
509	20240603	124700	150104030	8940	8930	8940	8930	15
510	20240603	124600	149969970	8940	8940	8940	8940	0
511	20240603	124500	149969970	8940	8940	8940	8940	85
512	20240603	124400	149210070	8910	8910	8910	8910	0
513	20240603	124300	149210070	8910	8910	8910	8910	0
514	20240603	124200	149210070	8910	8920	8920	8910	2000
515	20240603	124100	131380070	8920	8920	8920	8920	0
516	20240603	124000	131380070	8920	8920	8920	8920	0
517	20240603	123900	131380070	8920	8920	8920	8920	0
518	20240603	123800	131380070	8920	8920	8920	8920	0
519	20240603	123700	131380070	8920	8920	8920	8920	0
520	20240603	123600	131380070	8920	8920	8920	8920	0
521	20240603	123500	131380070	8920	8920	8920	8920	162
522	20240603	123400	129935030	8910	8910	8910	8910	0
523	20240603	123300	129935030	8910	8910	8910	8910	0
524	20240603	123200	129935030	8910	8910	8910	8910	0
525	20240603	123100	129935030	8910	8910	8910	8910	0
526	20240603	123000	129935030	8910	8910	8910	8910	0
527	20240603	122900	129935030	8910	8910	8910	8910	0
528	20240603	122800	129935030	8910	8910	8910	8910	0
529	20240603	122700	129935030	8910	8910	8910	8910	0
530	20240603	122600	129935030	8910	8910	8910	8910	0
531	20240603	122500	129935030	8910	8910	8910	8910	0
532	20240603	122400	129935030	8910	8910	8910	8910	0
533	20240603	122300	129935030	8910	8910	8910	8910	0
534	20240603	122200	129935030	8910	8910	8910	8910	0
535	20240603	122100	129935030	8910	8910	8910	8910	0
536	20240603	122000	129935030	8910	8910	8910	8910	0
537	20240603	121900	129935030	8910	8910	8910	8910	0
538	20240603	121800	129935030	8910	8910	8910	8910	0
539	20240603	121700	129935030	8910	8910	8910	8910	30
540	20240603	121600	129667730	8900	8900	8900	8900	0
541	20240603	121500	129667730	8900	8900	8900	8900	0
542	20240603	121400	129667730	8900	8900	8900	8900	0
543	20240603	121300	129667730	8900	8900	8900	8900	0
544	20240603	121200	129667730	8900	8900	8900	8900	0
545	20240603	121100	129667730	8900	8900	8900	8900	0
546	20240603	121000	129667730	8900	8900	8900	8900	0
547	20240603	120900	129667730	8900	8900	8900	8900	0
548	20240603	120800	129667730	8900	8900	8900	8900	0
549	20240603	120700	129667730	8900	8900	8900	8900	0
550	20240603	120600	129667730	8900	8900	8900	8900	0
551	20240603	120500	129667730	8900	8900	8900	8900	30
552	20240603	120400	129400730	8900	8900	8900	8900	0
553	20240603	120300	129400730	8900	8900	8900	8900	254
554	20240603	120200	127140130	8910	8920	8920	8910	409
555	20240603	120100	123495860	8940	8940	8940	8940	10
556	20240603	120000	123406460	8940	8940	8940	8940	0
557	20240603	115900	123406460	8940	8940	8940	8940	0
558	20240603	115800	123406460	8940	8940	8940	8940	1
559	20240603	115700	123397520	8940	8940	8940	8940	0
560	20240603	115600	123397520	8940	8940	8940	8940	0
561	20240603	115500	123397520	8940	8940	8940	8940	0
562	20240603	115400	123397520	8940	8940	8940	8940	0
563	20240603	115300	123397520	8940	8940	8940	8940	0
564	20240603	115200	123397520	8940	8940	8940	8940	80
565	20240603	115100	122682320	8940	8940	8940	8940	0
566	20240603	115000	122682320	8940	8940	8940	8940	1
567	20240603	114900	122673380	8940	8940	8940	8940	20
568	20240603	114800	122494580	8910	8910	8910	8910	15
569	20240603	114700	122360930	8900	8900	8900	8900	0
570	20240603	114600	122360930	8900	8900	8900	8900	0
571	20240603	114500	122360930	8900	8900	8900	8900	38
572	20240603	114400	122022730	8900	8900	8900	8900	0
573	20240603	114300	122022730	8900	8920	8920	8900	504
574	20240603	114200	117530930	8940	8940	8940	8940	0
575	20240603	114100	117530930	8940	8940	8940	8940	0
576	20240603	114000	117530930	8940	8940	8940	8940	0
577	20240603	113900	117530930	8940	8940	8940	8940	0
578	20240603	113800	117530930	8940	8940	8940	8940	0
579	20240603	113700	117530930	8940	8940	8940	8940	0
580	20240603	113600	117530930	8940	8940	8940	8940	0
581	20240603	113500	117530930	8940	8940	8940	8940	0
582	20240603	113400	117530930	8940	8940	8940	8940	0
583	20240603	113300	117530930	8940	8940	8940	8940	0
584	20240603	113200	117530930	8940	8940	8940	8940	0
585	20240603	113100	117530930	8940	8940	8940	8940	0
586	20240603	113000	117530930	8940	8940	8940	8940	0
587	20240603	112900	117530930	8940	8940	8940	8940	0
588	20240603	112800	117530930	8940	8940	8940	8940	0
589	20240603	112700	117530930	8940	8940	8940	8940	0
590	20240603	112600	117530930	8940	8940	8940	8940	0
591	20240603	112500	117530930	8940	8940	8940	8940	0
592	20240603	112400	117530930	8940	8940	8940	8940	0
593	20240603	112300	117530930	8940	8940	8940	8940	0
594	20240603	112200	117530930	8940	8940	8940	8940	0
595	20240603	112100	117530930	8940	8940	8940	8940	0
596	20240603	112000	117530930	8940	8910	8940	8910	271
597	20240603	111900	115108250	8910	8910	8910	8910	0
598	20240603	111800	115108250	8910	8910	8910	8910	0
599	20240603	111700	115108250	8910	8910	8910	8910	0
600	20240603	111600	115108250	8910	8910	8910	8910	0
601	20240603	111500	115108250	8910	8910	8910	8910	0
602	20240603	111400	115108250	8910	8920	8920	8910	601
603	20240603	111300	109753080	8920	8920	8920	8920	0
604	20240603	111200	109753080	8920	8920	8920	8920	1
605	20240603	111100	109744160	8920	8920	8920	8920	4
606	20240603	111000	109708480	8910	8910	8910	8910	0
607	20240603	110900	109708480	8910	8910	8910	8910	0
608	20240603	110800	109708480	8910	8910	8910	8910	0
609	20240603	110700	109708480	8910	8910	8910	8910	0
610	20240603	110600	109708480	8910	8910	8910	8910	0
611	20240603	110500	109708480	8910	8910	8910	8910	1
612	20240603	110400	109699570	8910	8910	8910	8910	55
613	20240603	110300	109209520	8910	8910	8910	8910	0
614	20240603	110200	109209520	8910	8910	8910	8910	0
615	20240603	110100	109209520	8910	8910	8910	8910	0
616	20240603	110000	109209520	8910	8910	8910	8910	29
617	20240603	105900	108951130	8910	8910	8910	8910	0
618	20240603	105800	108951130	8910	8910	8910	8910	0
619	20240603	105700	108951130	8910	8910	8910	8910	0
620	20240603	105600	108951130	8910	8910	8910	8910	268
621	20240603	105500	106563250	8910	8910	8910	8910	62
622	20240603	105400	106010830	8940	8940	8940	8940	390
623	20240603	105300	102524230	8900	8900	8900	8900	0
624	20240603	105200	102524230	8900	8900	8900	8900	150
625	20240603	105100	101189230	8900	8900	8900	8900	0
626	20240603	105000	101189230	8900	8900	8900	8900	0
627	20240603	104900	101189230	8900	8900	8900	8900	190
628	20240603	104800	99498230	8900	8900	8900	8900	100
629	20240603	104700	98608230	8900	8900	8900	8900	0
630	20240603	104600	98608230	8900	8900	8900	8900	111
631	20240603	104500	97620330	8900	8900	8900	8900	0
632	20240603	104400	97620330	8900	8900	8900	8900	0
633	20240603	104300	97620330	8900	8900	8900	8900	0
634	20240603	104200	97620330	8900	8900	8900	8900	0
635	20240603	104100	97620330	8900	8920	8920	8900	4000
636	20240603	104000	61983170	8920	8920	8920	8920	1
637	20240603	103900	61974250	8940	8920	8940	8920	43
638	20240603	103800	61590490	8960	8960	8960	8960	0
639	20240603	103700	61590490	8960	8960	8960	8960	0
640	20240603	103600	61590490	8960	8960	8960	8960	0
641	20240603	103500	61590490	8960	8960	8960	8960	0
642	20240603	103400	61590490	8960	8960	8960	8960	0
643	20240603	103300	61590490	8960	8940	8960	8940	2
644	20240603	103200	61572590	8960	8960	8960	8960	0
645	20240603	103100	61572590	8960	8960	8960	8960	0
646	20240603	103000	61572590	8960	8960	8960	8960	0
647	20240603	102900	61572590	8960	8940	8960	8940	200
648	20240603	102800	59782050	8940	8940	8940	8940	0
649	20240603	102700	59782050	8940	8940	8940	8940	0
650	20240603	102600	59782050	8940	8940	8940	8940	15
651	20240603	102500	59647950	8940	8940	8940	8940	0
652	20240603	102400	59647950	8940	8940	8940	8940	0
653	20240603	102300	59647950	8940	8930	8940	8930	677
654	20240603	102200	53598990	8920	8920	8920	8920	5
655	20240603	102100	53554390	8910	8920	8920	8910	87
656	20240603	102000	52779200	8930	8930	8930	8930	0
657	20240603	101900	52779200	8930	8920	8930	8920	9
658	20240603	101800	52698870	8930	8930	8930	8930	1
659	20240603	101700	52689940	8940	8940	8940	8940	0
660	20240603	101600	52689940	8940	8940	8940	8940	1
661	20240603	101500	52681000	8940	8940	8940	8940	4
662	20240603	101400	52645240	8940	8940	8940	8940	1
663	20240603	101300	52636300	8940	8940	8940	8940	1
664	20240603	101200	52627360	8940	8940	8940	8940	2
665	20240603	101100	52609480	8910	8910	8910	8910	0
666	20240603	101000	52609480	8910	8910	8910	8910	0
667	20240603	100900	52609480	8910	8910	8910	8910	0
668	20240603	100800	52609480	8910	8930	8930	8910	1113
669	20240603	100700	42688590	8940	8940	8940	8940	1
670	20240603	100600	42679650	8930	8930	8930	8930	61
671	20240603	100500	42134920	8940	8940	8940	8940	11
672	20240603	100400	42036580	8940	8940	8940	8940	0
673	20240603	100300	42036580	8940	8930	8940	8930	436
674	20240603	100200	38142100	8930	8930	8930	8930	0
675	20240603	100100	38142100	8930	8930	8930	8930	1
676	20240603	100000	38133170	8910	8910	8910	8910	1
677	20240603	095900	38124260	8910	8910	8910	8910	0
678	20240603	095800	38124260	8910	8910	8910	8910	1
679	20240603	095700	38115350	8910	8910	8910	8910	0
680	20240603	095600	38115350	8910	8910	8910	8910	0
681	20240603	095500	38115350	8910	8910	8910	8910	0
682	20240603	095400	38115350	8910	8910	8910	8910	0
683	20240603	095300	38115350	8910	8910	8910	8910	1
684	20240603	095200	38106440	8940	8940	8940	8940	0
685	20240603	095100	38106440	8940	8940	8940	8940	0
686	20240603	095000	38106440	8940	8940	8940	8940	0
687	20240603	094900	38106440	8940	8940	8940	8940	0
688	20240603	094800	38106440	8940	8930	8940	8930	26
689	20240603	094700	37874060	8910	8910	8910	8910	0
690	20240603	094600	37874060	8910	8910	8910	8910	0
691	20240603	094500	37874060	8910	8910	8910	8910	0
692	20240603	094400	37874060	8910	8910	8910	8910	20
693	20240603	094300	37695860	8900	8900	8900	8900	0
694	20240603	094200	37695860	8900	8900	8900	8900	0
695	20240603	094100	37695860	8900	8900	8900	8900	0
696	20240603	094000	37695860	8900	8900	8900	8900	2
697	20240603	093900	37678060	8940	8940	8940	8940	1
698	20240603	093800	37669120	8900	8900	8900	8900	0
699	20240603	093700	37669120	8900	8900	8900	8900	0
700	20240603	093600	37669120	8900	8900	8900	8900	1
701	20240603	093500	37660220	8940	8940	8940	8940	0
702	20240603	093400	37660220	8940	8930	8940	8930	302
703	20240603	093300	34960350	8930	8930	8930	8930	0
704	20240603	093200	34960350	8930	8930	8930	8930	0
705	20240603	093100	34960350	8930	8930	8930	8930	0
706	20240603	093000	34960350	8930	8930	8930	8930	0
707	20240603	092900	34960350	8930	8930	8930	8930	387
708	20240603	092800	31504440	8930	8930	8930	8930	0
709	20240603	092700	31504440	8930	8900	8930	8900	116
710	20240603	092600	30471950	8890	8890	8890	8890	0
711	20240603	092500	30471950	8890	8890	8890	8890	0
712	20240603	092400	30471950	8890	8890	8890	8890	8
713	20240603	092300	30400830	8930	8900	8930	8900	18
714	20240603	092200	30240210	8930	8930	8930	8930	300
715	20240603	092100	27561210	8920	8920	8920	8920	1000
716	20240603	092000	18641210	8920	8920	8920	8920	500
717	20240603	091900	14181210	8920	8920	8920	8920	4
718	20240603	091800	14145530	8920	8910	8920	8900	56
719	20240603	091700	13646980	8920	8920	8920	8920	1
720	20240603	091600	13638060	8930	8930	8930	8930	0
721	20240603	091500	13638060	8930	8930	8930	8930	9
722	20240603	091400	13557690	8930	8930	8930	8930	0
723	20240603	091300	13557690	8930	8930	8930	8930	3
724	20240603	091200	13530900	8930	8930	8930	8930	0
725	20240603	091100	13530900	8930	8930	8930	8930	20
726	20240603	091000	13352300	8930	8940	8940	8930	3
727	20240603	090900	13325500	8940	8940	8940	8940	5
728	20240603	090800	13280800	8940	8940	8940	8940	7
729	20240603	090700	13218220	8900	8900	8900	8900	54
730	20240603	090600	12737620	8900	8900	8900	8900	0
731	20240603	090500	12737620	8900	8900	8900	8900	53
732	20240603	090400	12265920	8900	8900	8900	8900	340
733	20240603	090300	9239920	8900	8850	8900	8850	18
734	20240603	090200	9080270	8800	8810	8810	8800	476
735	20240603	090100	4891370	8800	8840	8840	8800	429
736	20240603	090000	1112580	8830	8830	8830	8830	126