KissMeData/066900/min/candle-20240603.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240603	194600	40849175	2950	2950	2950	2950	346
3	20240603	194500	40849175	2950	2950	2950	2950	0
4	20240603	194400	40849175	2950	2950	2950	2950	0
5	20240603	194300	40849175	2950	2950	2950	2950	0
6	20240603	194200	40849175	2950	2950	2950	2950	0
7	20240603	194100	40849175	2950	2950	2950	2950	0
8	20240603	194000	40849175	2950	2950	2950	2950	0
9	20240603	193900	40849175	2950	2950	2950	2950	0
10	20240603	193800	40849175	2950	2950	2950	2950	0
11	20240603	193700	40849175	2950	2950	2950	2950	0
12	20240603	193600	40849175	2950	2950	2950	2950	0
13	20240603	193500	40849175	2950	2950	2950	2950	0
14	20240603	193400	40849175	2950	2950	2950	2950	0
15	20240603	193300	40849175	2950	2950	2950	2950	0
16	20240603	193200	40849175	2950	2950	2950	2950	0
17	20240603	193100	40849175	2950	2950	2950	2950	0
18	20240603	193000	40849175	2950	2950	2950	2950	0
19	20240603	192900	40849175	2950	2950	2950	2950	0
20	20240603	192800	40849175	2950	2950	2950	2950	0
21	20240603	192700	40849175	2950	2950	2950	2950	0
22	20240603	192600	40849175	2950	2950	2950	2950	0
23	20240603	192500	40849175	2950	2950	2950	2950	0
24	20240603	192400	40849175	2950	2950	2950	2950	0
25	20240603	192300	40849175	2950	2950	2950	2950	0
26	20240603	192200	40849175	2950	2950	2950	2950	0
27	20240603	192100	40849175	2950	2950	2950	2950	0
28	20240603	192000	40849175	2950	2950	2950	2950	0
29	20240603	191900	40849175	2950	2950	2950	2950	0
30	20240603	191800	40849175	2950	2950	2950	2950	0
31	20240603	191700	40849175	2950	2950	2950	2950	0
32	20240603	191600	40849175	2950	2950	2950	2950	346
33	20240603	191500	40849175	2950	2950	2950	2950	0
34	20240603	191400	40849175	2950	2950	2950	2950	0
35	20240603	191300	40849175	2950	2950	2950	2950	0
36	20240603	191200	40849175	2950	2950	2950	2950	0
37	20240603	191100	40849175	2950	2950	2950	2950	0
38	20240603	191000	40849175	2950	2950	2950	2950	0
39	20240603	190900	40849175	2950	2950	2950	2950	0
40	20240603	190800	40849175	2950	2950	2950	2950	0
41	20240603	190700	40849175	2950	2950	2950	2950	0
42	20240603	190600	40849175	2950	2950	2950	2950	0
43	20240603	190500	40849175	2950	2950	2950	2950	0
44	20240603	190400	40849175	2950	2950	2950	2950	0
45	20240603	190300	40849175	2950	2950	2950	2950	0
46	20240603	190200	40849175	2950	2950	2950	2950	0
47	20240603	190100	40849175	2950	2950	2950	2950	0
48	20240603	190000	40849175	2950	2950	2950	2950	0
49	20240603	185900	40849175	2950	2950	2950	2950	0
50	20240603	185800	40849175	2950	2950	2950	2950	0
51	20240603	185700	40849175	2950	2950	2950	2950	0
52	20240603	185600	40849175	2950	2950	2950	2950	0
53	20240603	185500	40849175	2950	2950	2950	2950	0
54	20240603	185400	40849175	2950	2950	2950	2950	0
55	20240603	185300	40849175	2950	2950	2950	2950	0
56	20240603	185200	40849175	2950	2950	2950	2950	0
57	20240603	185100	40849175	2950	2950	2950	2950	0
58	20240603	185000	40849175	2950	2950	2950	2950	0
59	20240603	184900	40849175	2950	2950	2950	2950	0
60	20240603	184800	40849175	2950	2950	2950	2950	0
61	20240603	184700	40849175	2950	2950	2950	2950	0
62	20240603	184600	40849175	2950	2950	2950	2950	346
63	20240603	184500	40849175	2950	2950	2950	2950	0
64	20240603	184400	40849175	2950	2950	2950	2950	0
65	20240603	184300	40849175	2950	2950	2950	2950	0
66	20240603	184200	40849175	2950	2950	2950	2950	0
67	20240603	184100	40849175	2950	2950	2950	2950	0
68	20240603	184000	40849175	2950	2950	2950	2950	0
69	20240603	183900	40849175	2950	2950	2950	2950	0
70	20240603	183800	40849175	2950	2950	2950	2950	0
71	20240603	183700	40849175	2950	2950	2950	2950	0
72	20240603	183600	40849175	2950	2950	2950	2950	0
73	20240603	183500	40849175	2950	2950	2950	2950	0
74	20240603	183400	40849175	2950	2950	2950	2950	0
75	20240603	183300	40849175	2950	2950	2950	2950	0
76	20240603	183200	40849175	2950	2950	2950	2950	0
77	20240603	183100	40849175	2950	2950	2950	2950	0
78	20240603	183000	40849175	2950	2950	2950	2950	0
79	20240603	182900	40849175	2950	2950	2950	2950	0
80	20240603	182800	40849175	2950	2950	2950	2950	0
81	20240603	182700	40849175	2950	2950	2950	2950	0
82	20240603	182600	40849175	2950	2950	2950	2950	0
83	20240603	182500	40849175	2950	2950	2950	2950	0
84	20240603	182400	40849175	2950	2950	2950	2950	0
85	20240603	182300	40849175	2950	2950	2950	2950	0
86	20240603	182200	40849175	2950	2950	2950	2950	0
87	20240603	182100	40849175	2950	2950	2950	2950	0
88	20240603	182000	40849175	2950	2950	2950	2950	0
89	20240603	181900	40849175	2950	2950	2950	2950	0
90	20240603	181800	40849175	2950	2950	2950	2950	0
91	20240603	181700	40849175	2950	2950	2950	2950	0
92	20240603	181600	40849175	2950	2950	2950	2950	346
93	20240603	181500	40849175	2950	2950	2950	2950	0
94	20240603	181400	40849175	2950	2950	2950	2950	0
95	20240603	181300	40849175	2950	2950	2950	2950	0
96	20240603	181200	40849175	2950	2950	2950	2950	0
97	20240603	181100	40849175	2950	2950	2950	2950	0
98	20240603	181000	40849175	2950	2950	2950	2950	0
99	20240603	180900	40849175	2950	2950	2950	2950	0
100	20240603	180800	40849175	2950	2950	2950	2950	0
101	20240603	180700	40849175	2950	2950	2950	2950	0
102	20240603	180600	40849175	2950	2950	2950	2950	0
103	20240603	180500	40849175	2950	2950	2950	2950	0
104	20240603	180400	40849175	2950	2950	2950	2950	0
105	20240603	180300	40849175	2950	2950	2950	2950	0
106	20240603	180200	40849175	2950	2950	2950	2950	0
107	20240603	180100	40849175	2950	2950	2950	2950	0
108	20240603	180000	40849175	2950	2950	2950	2950	0
109	20240603	175900	40849175	2950	2950	2950	2950	0
110	20240603	175800	40849175	2950	2950	2950	2950	0
111	20240603	175700	40849175	2950	2950	2950	2950	0
112	20240603	175600	40849175	2950	2950	2950	2950	0
113	20240603	175500	40849175	2950	2950	2950	2950	0
114	20240603	175400	40849175	2950	2950	2950	2950	0
115	20240603	175300	40849175	2950	2950	2950	2950	0
116	20240603	175200	40849175	2950	2950	2950	2950	0
117	20240603	175100	40849175	2950	2950	2950	2950	0
118	20240603	175000	40849175	2950	2950	2950	2950	0
119	20240603	174900	40849175	2950	2950	2950	2950	0
120	20240603	174800	40849175	2950	2950	2950	2950	0
121	20240603	174700	40849175	2950	2950	2950	2950	0
122	20240603	174600	40849175	2950	2950	2950	2950	346
123	20240603	174500	40849175	2950	2950	2950	2950	0
124	20240603	174400	40849175	2950	2950	2950	2950	0
125	20240603	174300	40849175	2950	2950	2950	2950	0
126	20240603	174200	40849175	2950	2950	2950	2950	0
127	20240603	174100	40849175	2950	2950	2950	2950	0
128	20240603	174000	40849175	2950	2950	2950	2950	0
129	20240603	173900	40849175	2950	2950	2950	2950	0
130	20240603	173800	40849175	2950	2950	2950	2950	0
131	20240603	173700	40849175	2950	2950	2950	2950	0
132	20240603	173600	40849175	2950	2950	2950	2950	0
133	20240603	173500	40849175	2950	2950	2950	2950	0
134	20240603	173400	40849175	2950	2950	2950	2950	0
135	20240603	173300	40849175	2950	2950	2950	2950	0
136	20240603	173200	40849175	2950	2950	2950	2950	0
137	20240603	173100	40849175	2950	2950	2950	2950	0
138	20240603	173000	40849175	2950	2950	2950	2950	0
139	20240603	172900	40849175	2950	2950	2950	2950	0
140	20240603	172800	40849175	2950	2950	2950	2950	0
141	20240603	172700	40849175	2950	2950	2950	2950	0
142	20240603	172600	40849175	2950	2950	2950	2950	0
143	20240603	172500	40849175	2950	2950	2950	2950	0
144	20240603	172400	40849175	2950	2950	2950	2950	0
145	20240603	172300	40849175	2950	2950	2950	2950	0
146	20240603	172200	40849175	2950	2950	2950	2950	0
147	20240603	172100	40849175	2950	2950	2950	2950	0
148	20240603	172000	40849175	2950	2950	2950	2950	0
149	20240603	171900	40849175	2950	2950	2950	2950	0
150	20240603	171800	40849175	2950	2950	2950	2950	0
151	20240603	171700	40849175	2950	2950	2950	2950	0
152	20240603	171600	40849175	2950	2950	2950	2950	346
153	20240603	171500	40849175	2950	2950	2950	2950	0
154	20240603	171400	40849175	2950	2950	2950	2950	0
155	20240603	171300	40849175	2950	2950	2950	2950	0
156	20240603	171200	40849175	2950	2950	2950	2950	0
157	20240603	171100	40849175	2950	2950	2950	2950	0
158	20240603	171000	40849175	2950	2950	2950	2950	0
159	20240603	170900	40849175	2950	2950	2950	2950	0
160	20240603	170800	40849175	2950	2950	2950	2950	0
161	20240603	170700	40849175	2950	2950	2950	2950	0
162	20240603	170600	40849175	2950	2950	2950	2950	0
163	20240603	170500	40849175	2950	2950	2950	2950	0
164	20240603	170400	40849175	2950	2950	2950	2950	0
165	20240603	170300	40849175	2950	2950	2950	2950	0
166	20240603	170200	40849175	2950	2950	2950	2950	0
167	20240603	170100	40849175	2950	2950	2950	2950	0
168	20240603	170000	40849175	2950	2950	2950	2950	0
169	20240603	165900	40849175	2950	2950	2950	2950	0
170	20240603	165800	40849175	2950	2950	2950	2950	0
171	20240603	165700	40849175	2950	2950	2950	2950	0
172	20240603	165600	40849175	2950	2950	2950	2950	0
173	20240603	165500	40849175	2950	2950	2950	2950	0
174	20240603	165400	40849175	2950	2950	2950	2950	0
175	20240603	165300	40849175	2950	2950	2950	2950	0
176	20240603	165200	40849175	2950	2950	2950	2950	0
177	20240603	165100	40849175	2950	2950	2950	2950	0
178	20240603	165000	40849175	2950	2950	2950	2950	0
179	20240603	164900	40849175	2950	2950	2950	2950	0
180	20240603	164800	40849175	2950	2950	2950	2950	0
181	20240603	164700	40849175	2950	2950	2950	2950	0
182	20240603	164600	40849175	2950	2950	2950	2950	346
183	20240603	164500	40849175	2950	2950	2950	2950	0
184	20240603	164400	40849175	2950	2950	2950	2950	0
185	20240603	164300	40849175	2950	2950	2950	2950	0
186	20240603	164200	40849175	2950	2950	2950	2950	0
187	20240603	164100	40849175	2950	2950	2950	2950	0
188	20240603	164000	40849175	2950	2950	2950	2950	0
189	20240603	163900	40849175	2950	2950	2950	2950	0
190	20240603	163800	40849175	2950	2950	2950	2950	0
191	20240603	163700	40849175	2950	2950	2950	2950	0
192	20240603	163600	40849175	2950	2950	2950	2950	0
193	20240603	163500	40849175	2950	2950	2950	2950	0
194	20240603	163400	40849175	2950	2950	2950	2950	0
195	20240603	163300	40849175	2950	2950	2950	2950	0
196	20240603	163200	40849175	2950	2950	2950	2950	0
197	20240603	163100	40849175	2950	2950	2950	2950	0
198	20240603	163000	40849175	2950	2950	2950	2950	0
199	20240603	162900	40849175	2950	2950	2950	2950	0
200	20240603	162800	40849175	2950	2950	2950	2950	0
201	20240603	162700	40849175	2950	2950	2950	2950	0
202	20240603	162600	40849175	2950	2950	2950	2950	0
203	20240603	162500	40849175	2950	2950	2950	2950	0
204	20240603	162400	40849175	2950	2950	2950	2950	0
205	20240603	162300	40849175	2950	2950	2950	2950	0
206	20240603	162200	40849175	2950	2950	2950	2950	0
207	20240603	162100	40849175	2950	2950	2950	2950	0
208	20240603	162000	40849175	2950	2950	2950	2950	0
209	20240603	161900	40849175	2950	2950	2950	2950	0
210	20240603	161800	40849175	2950	2950	2950	2950	0
211	20240603	161700	40849175	2950	2950	2950	2950	0
212	20240603	161600	40849175	2950	2950	2950	2950	346
213	20240603	161500	40849175	2950	2950	2950	2950	0
214	20240603	161400	40849175	2950	2950	2950	2950	0
215	20240603	161300	40849175	2950	2950	2950	2950	0
216	20240603	161200	40849175	2950	2950	2950	2950	0
217	20240603	161100	40849175	2950	2950	2950	2950	0
218	20240603	161000	40849175	2950	2950	2950	2950	0
219	20240603	160900	40849175	2950	2950	2950	2950	0
220	20240603	160800	40849175	2950	2950	2950	2950	0
221	20240603	160700	40849175	2950	2950	2950	2950	0
222	20240603	160600	40849175	2950	2950	2950	2950	0
223	20240603	160500	40849175	2950	2950	2950	2950	0
224	20240603	160400	40849175	2950	2950	2950	2950	0
225	20240603	160300	40849175	2950	2950	2950	2950	0
226	20240603	160200	40849175	2950	2950	2950	2950	0
227	20240603	160100	40849175	2950	2950	2950	2950	0
228	20240603	160000	40849175	2950	2950	2950	2950	0
229	20240603	155900	40849175	2950	2950	2950	2950	0
230	20240603	155800	40849175	2950	2950	2950	2950	0
231	20240603	155700	40849175	2950	2950	2950	2950	0
232	20240603	155600	40849175	2950	2950	2950	2950	0
233	20240603	155500	40849175	2950	2950	2950	2950	0
234	20240603	155400	40849175	2950	2950	2950	2950	0
235	20240603	155300	40849175	2950	2950	2950	2950	0
236	20240603	155200	40849175	2950	2950	2950	2950	0
237	20240603	155100	40849175	2950	2950	2950	2950	0
238	20240603	155000	40849175	2950	2950	2950	2950	0
239	20240603	154900	40849175	2950	2950	2950	2950	0
240	20240603	154800	40849175	2950	2950	2950	2950	0
241	20240603	154700	40849175	2950	2950	2950	2950	0
242	20240603	154600	40849175	2950	2950	2950	2950	346
243	20240603	154500	40849175	2950	2950	2950	2950	0
244	20240603	154400	40849175	2950	2950	2950	2950	0
245	20240603	154300	40849175	2950	2950	2950	2950	0
246	20240603	154200	40849175	2950	2950	2950	2950	0
247	20240603	154100	40849175	2950	2950	2950	2950	0
248	20240603	154000	40849175	2950	2950	2950	2950	0
249	20240603	153900	40849175	2950	2950	2950	2950	0
250	20240603	153800	40849175	2950	2950	2950	2950	0
251	20240603	153700	40849175	2950	2950	2950	2950	0
252	20240603	153600	40849175	2950	2950	2950	2950	0
253	20240603	153500	40849175	2950	2950	2950	2950	0
254	20240603	153400	40849175	2950	2950	2950	2950	0
255	20240603	153300	40849175	2950	2950	2950	2950	0
256	20240603	153200	40849175	2950	2950	2950	2950	0
257	20240603	153100	40849175	2950	2950	2950	2950	0
258	20240603	153000	40849175	2950	2950	2950	2950	346
259	20240603	152900	39828475	2950	2950	2950	2950	0
260	20240603	152800	39828475	2950	2950	2950	2950	0
261	20240603	152700	39828475	2950	2950	2950	2950	0
262	20240603	152600	39828475	2950	2950	2950	2950	0
263	20240603	152500	39828475	2950	2950	2950	2950	0
264	20240603	152400	39828475	2950	2950	2950	2950	0
265	20240603	152300	39828475	2950	2950	2950	2950	0
266	20240603	152200	39828475	2950	2950	2950	2950	0
267	20240603	152100	39828475	2950	2950	2950	2950	0
268	20240603	152000	39828475	2950	2950	2950	2950	0
269	20240603	151900	39828475	2950	2950	2950	2950	0
270	20240603	151800	39828475	2950	2950	2950	2950	0
271	20240603	151700	39828475	2950	2950	2950	2950	9
272	20240603	151600	39801925	2925	2925	2925	2925	22
273	20240603	151500	39737575	2955	2955	2955	2955	0
274	20240603	151400	39737575	2955	2955	2955	2955	0
275	20240603	151300	39737575	2955	2940	2955	2940	11
276	20240603	151200	39705220	2950	2950	2950	2950	0
277	20240603	151100	39705220	2950	2950	2950	2950	0
278	20240603	151000	39705220	2950	2950	2950	2950	0
279	20240603	150900	39705220	2950	2950	2950	2950	0
280	20240603	150800	39705220	2950	2950	2950	2950	0
281	20240603	150700	39705220	2950	2950	2950	2950	0
282	20240603	150600	39705220	2950	2950	2950	2950	5
283	20240603	150500	39690470	2955	2955	2955	2955	0
284	20240603	150400	39690470	2955	2925	2955	2925	47
285	20240603	150300	39552320	2925	2925	2925	2925	20
286	20240603	150200	39493820	2925	2925	2925	2925	30
287	20240603	150100	39406070	2920	2920	2920	2920	0
288	20240603	150000	39406070	2920	2920	2920	2920	0
289	20240603	145900	39406070	2920	2920	2920	2920	0
290	20240603	145800	39406070	2920	2920	2920	2920	0
291	20240603	145700	39406070	2920	2920	2920	2920	0
292	20240603	145600	39406070	2920	2920	2920	2920	0
293	20240603	145500	39406070	2920	2920	2920	2920	0
294	20240603	145400	39406070	2920	2920	2920	2920	0
295	20240603	145300	39406070	2920	2920	2920	2920	0
296	20240603	145200	39406070	2920	2920	2920	2920	104
297	20240603	145100	39102390	2920	2930	2930	2920	1000
298	20240603	145000	36176920	2945	2945	2945	2945	0
299	20240603	144900	36176920	2945	2945	2945	2945	0
300	20240603	144800	36176920	2945	2945	2945	2945	57
301	20240603	144700	36009055	2945	2945	2945	2945	0
302	20240603	144600	36009055	2945	2945	2945	2945	0
303	20240603	144500	36009055	2945	2945	2945	2945	0
304	20240603	144400	36009055	2945	2945	2945	2945	0
305	20240603	144300	36009055	2945	2945	2945	2945	0
306	20240603	144200	36009055	2945	2945	2945	2945	0
307	20240603	144100	36009055	2945	2945	2945	2945	0
308	20240603	144000	36009055	2945	2945	2945	2945	0
309	20240603	143900	36009055	2945	2945	2945	2945	0
310	20240603	143800	36009055	2945	2945	2945	2945	0
311	20240603	143700	36009055	2945	2945	2945	2945	0
312	20240603	143600	36009055	2945	2945	2945	2945	0
313	20240603	143500	36009055	2945	2945	2945	2945	0
314	20240603	143400	36009055	2945	2945	2945	2945	0
315	20240603	143300	36009055	2945	2945	2945	2945	0
316	20240603	143200	36009055	2945	2945	2945	2945	0
317	20240603	143100	36009055	2945	2945	2945	2945	0
318	20240603	143000	36009055	2945	2945	2945	2945	0
319	20240603	142900	36009055	2945	2945	2945	2945	15
320	20240603	142800	35964880	2930	2930	2930	2930	0
321	20240603	142700	35964880	2930	2930	2930	2930	0
322	20240603	142600	35964880	2930	2930	2930	2930	0
323	20240603	142500	35964880	2930	2930	2930	2930	0
324	20240603	142400	35964880	2930	2930	2930	2930	0
325	20240603	142300	35964880	2930	2930	2930	2930	0
326	20240603	142200	35964880	2930	2945	2945	2930	3000
327	20240603	142100	27162145	2955	2955	2955	2955	0
328	20240603	142000	27162145	2955	2955	2955	2955	0
329	20240603	141900	27162145	2955	2955	2955	2955	0
330	20240603	141800	27162145	2955	2955	2955	2955	0
331	20240603	141700	27162145	2955	2955	2955	2955	0
332	20240603	141600	27162145	2955	2955	2955	2955	0
333	20240603	141500	27162145	2955	2955	2955	2955	0
334	20240603	141400	27162145	2955	2955	2955	2955	0
335	20240603	141300	27162145	2955	2955	2955	2955	0
336	20240603	141200	27162145	2955	2955	2955	2955	0
337	20240603	141100	27162145	2955	2955	2955	2955	0
338	20240603	141000	27162145	2955	2955	2955	2955	100
339	20240603	140900	26866645	2960	2960	2960	2960	0
340	20240603	140800	26866645	2960	2960	2960	2960	0
341	20240603	140700	26866645	2960	2960	2960	2960	0
342	20240603	140600	26866645	2960	2960	2960	2960	0
343	20240603	140500	26866645	2960	2960	2960	2960	0
344	20240603	140400	26866645	2960	2960	2960	2960	0
345	20240603	140300	26866645	2960	2960	2960	2960	0
346	20240603	140200	26866645	2960	2960	2960	2960	0
347	20240603	140100	26866645	2960	2960	2960	2960	0
348	20240603	140000	26866645	2960	2960	2960	2960	0
349	20240603	135900	26866645	2960	2960	2960	2960	0
350	20240603	135800	26866645	2960	2960	2960	2960	0
351	20240603	135700	26866645	2960	2960	2960	2960	0
352	20240603	135600	26866645	2960	2960	2960	2960	0
353	20240603	135500	26866645	2960	2960	2960	2960	0
354	20240603	135400	26866645	2960	2960	2960	2960	0
355	20240603	135300	26866645	2960	2960	2960	2960	0
356	20240603	135200	26866645	2960	2960	2960	2960	0
357	20240603	135100	26866645	2960	2960	2960	2960	0
358	20240603	135000	26866645	2960	2960	2960	2960	0
359	20240603	134900	26866645	2960	2960	2960	2960	0
360	20240603	134800	26866645	2960	2960	2960	2960	0
361	20240603	134700	26866645	2960	2960	2960	2960	0
362	20240603	134600	26866645	2960	2960	2960	2960	0
363	20240603	134500	26866645	2960	2960	2960	2960	0
364	20240603	134400	26866645	2960	2960	2960	2960	0
365	20240603	134300	26866645	2960	2960	2960	2960	0
366	20240603	134200	26866645	2960	2960	2960	2960	0
367	20240603	134100	26866645	2960	2960	2960	2960	0
368	20240603	134000	26866645	2960	2960	2960	2960	0
369	20240603	133900	26866645	2960	2960	2960	2960	0
370	20240603	133800	26866645	2960	2960	2960	2960	0
371	20240603	133700	26866645	2960	2960	2960	2960	0
372	20240603	133600	26866645	2960	2960	2960	2960	0
373	20240603	133500	26866645	2960	2960	2960	2960	0
374	20240603	133400	26866645	2960	2960	2960	2960	0
375	20240603	133300	26866645	2960	2960	2960	2960	0
376	20240603	133200	26866645	2960	2960	2960	2960	0
377	20240603	133100	26866645	2960	2960	2960	2960	0
378	20240603	133000	26866645	2960	2960	2960	2960	0
379	20240603	132900	26866645	2960	2960	2960	2960	0
380	20240603	132800	26866645	2960	2960	2960	2960	0
381	20240603	132700	26866645	2960	2960	2960	2960	0
382	20240603	132600	26866645	2960	2960	2960	2960	0
383	20240603	132500	26866645	2960	2960	2960	2960	0
384	20240603	132400	26866645	2960	2960	2960	2960	0
385	20240603	132300	26866645	2960	2960	2960	2960	0
386	20240603	132200	26866645	2960	2960	2960	2960	0
387	20240603	132100	26866645	2960	2960	2960	2960	0
388	20240603	132000	26866645	2960	2960	2960	2960	0
389	20240603	131900	26866645	2960	2960	2960	2960	0
390	20240603	131800	26866645	2960	2960	2960	2960	0
391	20240603	131700	26866645	2960	2960	2960	2960	0
392	20240603	131600	26866645	2960	2960	2960	2960	0
393	20240603	131500	26866645	2960	2960	2960	2960	0
394	20240603	131400	26866645	2960	2960	2960	2960	0
395	20240603	131300	26866645	2960	2960	2960	2960	0
396	20240603	131200	26866645	2960	2960	2960	2960	0
397	20240603	131100	26866645	2960	2960	2960	2960	0
398	20240603	131000	26866645	2960	2960	2960	2960	0
399	20240603	130900	26866645	2960	2960	2960	2960	0
400	20240603	130800	26866645	2960	2960	2960	2960	0
401	20240603	130700	26866645	2960	2960	2960	2960	0
402	20240603	130600	26866645	2960	2960	2960	2960	0
403	20240603	130500	26866645	2960	2960	2960	2960	0
404	20240603	130400	26866645	2960	2960	2960	2960	0
405	20240603	130300	26866645	2960	2960	2960	2960	0
406	20240603	130200	26866645	2960	2960	2960	2960	1900
407	20240603	130100	21242645	2960	2960	2960	2960	0
408	20240603	130000	21242645	2960	2960	2960	2960	0
409	20240603	125900	21242645	2960	2960	2960	2960	0
410	20240603	125800	21242645	2960	2960	2960	2960	0
411	20240603	125700	21242645	2960	2960	2960	2960	0
412	20240603	125600	21242645	2960	2960	2960	2960	0
413	20240603	125500	21242645	2960	2960	2960	2960	0
414	20240603	125400	21242645	2960	2960	2960	2960	0
415	20240603	125300	21242645	2960	2960	2960	2960	0
416	20240603	125200	21242645	2960	2960	2960	2960	0
417	20240603	125100	21242645	2960	2960	2960	2960	0
418	20240603	125000	21242645	2960	2960	2960	2960	0
419	20240603	124900	21242645	2960	2960	2960	2960	0
420	20240603	124800	21242645	2960	2960	2960	2960	0
421	20240603	124700	21242645	2960	2960	2960	2960	0
422	20240603	124600	21242645	2960	2960	2960	2960	0
423	20240603	124500	21242645	2960	2960	2960	2960	0
424	20240603	124400	21242645	2960	2955	2960	2955	700
425	20240603	124300	19171295	2940	2940	2940	2940	0
426	20240603	124200	19171295	2940	2940	2940	2940	0
427	20240603	124100	19171295	2940	2940	2940	2940	0
428	20240603	124000	19171295	2940	2940	2940	2940	0
429	20240603	123900	19171295	2940	2940	2940	2940	0
430	20240603	123800	19171295	2940	2940	2940	2940	0
431	20240603	123700	19171295	2940	2940	2940	2940	0
432	20240603	123600	19171295	2940	2940	2940	2940	0
433	20240603	123500	19171295	2940	2940	2940	2940	0
434	20240603	123400	19171295	2940	2940	2940	2940	0
435	20240603	123300	19171295	2940	2940	2940	2940	0
436	20240603	123200	19171295	2940	2940	2940	2940	0
437	20240603	123100	19171295	2940	2940	2940	2940	0
438	20240603	123000	19171295	2940	2940	2940	2940	0
439	20240603	122900	19171295	2940	2940	2940	2940	60
440	20240603	122800	18994895	2930	2930	2930	2930	11
441	20240603	122700	18962665	2925	2925	2925	2925	0
442	20240603	122600	18962665	2925	2925	2925	2925	0
443	20240603	122500	18962665	2925	2925	2925	2925	0
444	20240603	122400	18962665	2925	2925	2925	2925	0
445	20240603	122300	18962665	2925	2925	2925	2925	0
446	20240603	122200	18962665	2925	2925	2925	2925	0
447	20240603	122100	18962665	2925	2925	2925	2925	0
448	20240603	122000	18962665	2925	2925	2925	2925	0
449	20240603	121900	18962665	2925	2925	2925	2925	0
450	20240603	121800	18962665	2925	2925	2925	2925	0
451	20240603	121700	18962665	2925	2925	2925	2925	0
452	20240603	121600	18962665	2925	2925	2925	2925	0
453	20240603	121500	18962665	2925	2930	2930	2925	201
454	20240603	121400	18374735	2945	2945	2945	2945	0
455	20240603	121300	18374735	2945	2945	2945	2945	0
456	20240603	121200	18374735	2945	2945	2945	2945	0
457	20240603	121100	18374735	2945	2945	2945	2945	0
458	20240603	121000	18374735	2945	2945	2945	2945	0
459	20240603	120900	18374735	2945	2945	2945	2945	0
460	20240603	120800	18374735	2945	2945	2945	2945	0
461	20240603	120700	18374735	2945	2945	2945	2945	0
462	20240603	120600	18374735	2945	2945	2945	2945	0
463	20240603	120500	18374735	2945	2945	2945	2945	0
464	20240603	120400	18374735	2945	2945	2945	2945	0
465	20240603	120300	18374735	2945	2945	2945	2945	0
466	20240603	120200	18374735	2945	2945	2945	2945	0
467	20240603	120100	18374735	2945	2945	2945	2945	0
468	20240603	120000	18374735	2945	2945	2945	2945	0
469	20240603	115900	18374735	2945	2945	2945	2945	0
470	20240603	115800	18374735	2945	2945	2945	2945	0
471	20240603	115700	18374735	2945	2945	2945	2945	0
472	20240603	115600	18374735	2945	2945	2945	2945	0
473	20240603	115500	18374735	2945	2945	2945	2945	0
474	20240603	115400	18374735	2945	2945	2945	2945	0
475	20240603	115300	18374735	2945	2945	2945	2945	0
476	20240603	115200	18374735	2945	2945	2945	2945	0
477	20240603	115100	18374735	2945	2945	2945	2945	0
478	20240603	115000	18374735	2945	2945	2945	2945	0
479	20240603	114900	18374735	2945	2945	2945	2945	0
480	20240603	114800	18374735	2945	2945	2945	2945	1000
481	20240603	114700	15429735	2945	2945	2945	2945	0
482	20240603	114600	15429735	2945	2945	2945	2945	0
483	20240603	114500	15429735	2945	2945	2945	2945	0
484	20240603	114400	15429735	2945	2945	2945	2945	0
485	20240603	114300	15429735	2945	2945	2945	2945	0
486	20240603	114200	15429735	2945	2945	2945	2945	0
487	20240603	114100	15429735	2945	2945	2945	2945	0
488	20240603	114000	15429735	2945	2940	2945	2940	100
489	20240603	113900	15135345	2945	2945	2945	2945	0
490	20240603	113800	15135345	2945	2945	2945	2945	0
491	20240603	113700	15135345	2945	2945	2945	2945	0
492	20240603	113600	15135345	2945	2945	2945	2945	0
493	20240603	113500	15135345	2945	2945	2945	2945	0
494	20240603	113400	15135345	2945	2945	2945	2945	0
495	20240603	113300	15135345	2945	2945	2945	2945	0
496	20240603	113200	15135345	2945	2945	2945	2945	0
497	20240603	113100	15135345	2945	2945	2945	2945	0
498	20240603	113000	15135345	2945	2945	2945	2945	0
499	20240603	112900	15135345	2945	2945	2945	2945	0
500	20240603	112800	15135345	2945	2945	2945	2945	0
501	20240603	112700	15135345	2945	2945	2945	2945	0
502	20240603	112600	15135345	2945	2945	2945	2945	0
503	20240603	112500	15135345	2945	2945	2945	2945	0
504	20240603	112400	15135345	2945	2945	2945	2945	0
505	20240603	112300	15135345	2945	2945	2945	2945	0
506	20240603	112200	15135345	2945	2945	2945	2945	0
507	20240603	112100	15135345	2945	2945	2945	2945	0
508	20240603	112000	15135345	2945	2945	2945	2945	0
509	20240603	111900	15135345	2945	2945	2945	2945	0
510	20240603	111800	15135345	2945	2945	2945	2945	0
511	20240603	111700	15135345	2945	2945	2945	2945	0
512	20240603	111600	15135345	2945	2945	2945	2945	0
513	20240603	111500	15135345	2945	2945	2945	2945	0
514	20240603	111400	15135345	2945	2945	2945	2945	0
515	20240603	111300	15135345	2945	2945	2945	2945	0
516	20240603	111200	15135345	2945	2945	2945	2945	0
517	20240603	111100	15135345	2945	2945	2945	2945	0
518	20240603	111000	15135345	2945	2945	2945	2945	0
519	20240603	110900	15135345	2945	2945	2945	2945	0
520	20240603	110800	15135345	2945	2945	2945	2945	0
521	20240603	110700	15135345	2945	2945	2945	2945	0
522	20240603	110600	15135345	2945	2945	2945	2945	0
523	20240603	110500	15135345	2945	2945	2945	2945	0
524	20240603	110400	15135345	2945	2945	2945	2945	0
525	20240603	110300	15135345	2945	2945	2945	2945	0
526	20240603	110200	15135345	2945	2945	2945	2945	0
527	20240603	110100	15135345	2945	2945	2945	2945	0
528	20240603	110000	15135345	2945	2945	2945	2945	0
529	20240603	105900	15135345	2945	2945	2945	2945	0
530	20240603	105800	15135345	2945	2945	2945	2945	0
531	20240603	105700	15135345	2945	2945	2945	2945	0
532	20240603	105600	15135345	2945	2945	2945	2945	13
533	20240603	105500	15097060	2945	2945	2945	2945	0
534	20240603	105400	15097060	2945	2945	2945	2945	0
535	20240603	105300	15097060	2945	2945	2945	2945	0
536	20240603	105200	15097060	2945	2945	2945	2945	0
537	20240603	105100	15097060	2945	2945	2945	2945	0
538	20240603	105000	15097060	2945	2945	2945	2945	0
539	20240603	104900	15097060	2945	2945	2945	2945	0
540	20240603	104800	15097060	2945	2945	2945	2945	0
541	20240603	104700	15097060	2945	2945	2945	2945	0
542	20240603	104600	15097060	2945	2945	2945	2945	0
543	20240603	104500	15097060	2945	2945	2945	2945	0
544	20240603	104400	15097060	2945	2945	2945	2945	0
545	20240603	104300	15097060	2945	2945	2945	2945	0
546	20240603	104200	15097060	2945	2945	2945	2945	0
547	20240603	104100	15097060	2945	2945	2945	2945	0
548	20240603	104000	15097060	2945	2945	2945	2945	0
549	20240603	103900	15097060	2945	2945	2945	2945	0
550	20240603	103800	15097060	2945	2945	2945	2945	0
551	20240603	103700	15097060	2945	2945	2945	2945	0
552	20240603	103600	15097060	2945	2945	2945	2945	0
553	20240603	103500	15097060	2945	2945	2945	2945	0
554	20240603	103400	15097060	2945	2945	2945	2945	0
555	20240603	103300	15097060	2945	2945	2945	2945	0
556	20240603	103200	15097060	2945	2945	2945	2945	0
557	20240603	103100	15097060	2945	2945	2945	2945	0
558	20240603	103000	15097060	2945	2945	2945	2945	0
559	20240603	102900	15097060	2945	2945	2945	2945	0
560	20240603	102800	15097060	2945	2945	2945	2945	1000
561	20240603	102700	12152060	2920	2920	2920	2920	0
562	20240603	102600	12152060	2920	2920	2920	2920	0
563	20240603	102500	12152060	2920	2920	2920	2920	0
564	20240603	102400	12152060	2920	2920	2920	2920	1
565	20240603	102300	12149140	2945	2945	2945	2945	0
566	20240603	102200	12149140	2945	2945	2945	2945	0
567	20240603	102100	12149140	2945	2945	2945	2945	0
568	20240603	102000	12149140	2945	2945	2945	2945	1
569	20240603	101900	12146195	2935	2935	2935	2935	0
570	20240603	101800	12146195	2935	2935	2935	2935	0
571	20240603	101700	12146195	2935	2935	2935	2935	1
572	20240603	101600	12143260	2935	2935	2935	2935	0
573	20240603	101500	12143260	2935	2935	2935	2935	0
574	20240603	101400	12143260	2935	2935	2935	2935	1
575	20240603	101300	12140325	2945	2945	2945	2945	0
576	20240603	101200	12140325	2945	2945	2945	2945	0
577	20240603	101100	12140325	2945	2945	2945	2945	0
578	20240603	101000	12140325	2945	2945	2945	2945	0
579	20240603	100900	12140325	2945	2945	2945	2945	0
580	20240603	100800	12140325	2945	2945	2945	2945	0
581	20240603	100700	12140325	2945	2945	2945	2945	0
582	20240603	100600	12140325	2945	2945	2945	2945	0
583	20240603	100500	12140325	2945	2945	2945	2945	0
584	20240603	100400	12140325	2945	2945	2945	2945	0
585	20240603	100300	12140325	2945	2945	2945	2945	0
586	20240603	100200	12140325	2945	2945	2945	2945	0
587	20240603	100100	12140325	2945	2945	2945	2945	0
588	20240603	100000	12140325	2945	2945	2945	2945	0
589	20240603	095900	12140325	2945	2945	2945	2945	0
590	20240603	095800	12140325	2945	2945	2945	2945	0
591	20240603	095700	12140325	2945	2945	2945	2945	0
592	20240603	095600	12140325	2945	2945	2945	2945	0
593	20240603	095500	12140325	2945	2945	2945	2945	0
594	20240603	095400	12140325	2945	2945	2945	2945	0
595	20240603	095300	12140325	2945	2945	2945	2945	0
596	20240603	095200	12140325	2945	2945	2945	2945	0
597	20240603	095100	12140325	2945	2945	2945	2945	0
598	20240603	095000	12140325	2945	2930	2945	2930	3
599	20240603	094900	12131520	2925	2925	2925	2925	0
600	20240603	094800	12131520	2925	2925	2925	2925	0
601	20240603	094700	12131520	2925	2925	2925	2925	0
602	20240603	094600	12131520	2925	2925	2925	2925	0
603	20240603	094500	12131520	2925	2925	2925	2925	0
604	20240603	094400	12131520	2925	2925	2925	2925	0
605	20240603	094300	12131520	2925	2925	2925	2925	0
606	20240603	094200	12131520	2925	2925	2925	2925	0
607	20240603	094100	12131520	2925	2925	2925	2925	0
608	20240603	094000	12131520	2925	2925	2925	2925	0
609	20240603	093900	12131520	2925	2925	2925	2925	0
610	20240603	093800	12131520	2925	2925	2925	2925	0
611	20240603	093700	12131520	2925	2925	2925	2925	0
612	20240603	093600	12131520	2925	2925	2925	2925	0
613	20240603	093500	12131520	2925	2925	2925	2925	0
614	20240603	093400	12131520	2925	2925	2925	2925	100
615	20240603	093300	11839020	2910	2910	2910	2910	0
616	20240603	093200	11839020	2910	2910	2910	2910	0
617	20240603	093100	11839020	2910	2910	2910	2910	0
618	20240603	093000	11839020	2910	2910	2910	2910	0
619	20240603	092900	11839020	2910	2910	2910	2910	0
620	20240603	092800	11839020	2910	2910	2910	2910	0
621	20240603	092700	11839020	2910	2910	2910	2910	0
622	20240603	092600	11839020	2910	2910	2910	2910	0
623	20240603	092500	11839020	2910	2910	2910	2910	1312
624	20240603	092400	8021100	2915	2915	2915	2915	0
625	20240603	092300	8021100	2915	2915	2915	2915	0
626	20240603	092200	8021100	2915	2915	2915	2915	0
627	20240603	092100	8021100	2915	2915	2915	2915	0
628	20240603	092000	8021100	2915	2915	2915	2915	0
629	20240603	091900	8021100	2915	2915	2915	2915	24
630	20240603	091800	7951140	2920	2920	2920	2920	0
631	20240603	091700	7951140	2920	2920	2920	2920	0
632	20240603	091600	7951140	2920	2920	2920	2920	2
633	20240603	091500	7945300	2920	2920	2920	2920	0
634	20240603	091400	7945300	2920	2920	2920	2920	0
635	20240603	091300	7945300	2920	2920	2920	2920	3
636	20240603	091200	7936540	2925	2925	2925	2925	0
637	20240603	091100	7936540	2925	2925	2925	2925	0
638	20240603	091000	7936540	2925	2925	2925	2925	0
639	20240603	090900	7936540	2925	2925	2925	2925	14
640	20240603	090800	7895590	2930	2930	2930	2930	0
641	20240603	090700	7895590	2930	2930	2930	2930	0
642	20240603	090600	7895590	2930	2930	2930	2930	983
643	20240603	090500	5015400	2935	2935	2935	2935	0
644	20240603	090400	5015400	2935	2935	2935	2935	25
645	20240603	090300	4942025	2965	2945	2965	2930	230
646	20240603	090200	4267305	2945	2945	2945	2945	0
647	20240603	090100	4267305	2945	2945	2945	2945	0
648	20240603	090000	4267305	2945	2945	2945	2945	1449