KissMeData/015890/min/candle-20240603.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240603	190200	128446220	5980	5980	5980	5980	589
3	20240603	190100	128446220	5980	5980	5980	5980	0
4	20240603	190000	128446220	5980	5980	5980	5980	0
5	20240603	185900	128446220	5980	5980	5980	5980	0
6	20240603	185800	128446220	5980	5980	5980	5980	0
7	20240603	185700	128446220	5980	5980	5980	5980	0
8	20240603	185600	128446220	5980	5980	5980	5980	0
9	20240603	185500	128446220	5980	5980	5980	5980	0
10	20240603	185400	128446220	5980	5980	5980	5980	0
11	20240603	185300	128446220	5980	5980	5980	5980	0
12	20240603	185200	128446220	5980	5980	5980	5980	0
13	20240603	185100	128446220	5980	5980	5980	5980	0
14	20240603	185000	128446220	5980	5980	5980	5980	0
15	20240603	184900	128446220	5980	5980	5980	5980	0
16	20240603	184800	128446220	5980	5980	5980	5980	0
17	20240603	184700	128446220	5980	5980	5980	5980	0
18	20240603	184600	128446220	5980	5980	5980	5980	0
19	20240603	184500	128446220	5980	5980	5980	5980	0
20	20240603	184400	128446220	5980	5980	5980	5980	0
21	20240603	184300	128446220	5980	5980	5980	5980	0
22	20240603	184200	128446220	5980	5980	5980	5980	0
23	20240603	184100	128446220	5980	5980	5980	5980	0
24	20240603	184000	128446220	5980	5980	5980	5980	0
25	20240603	183900	128446220	5980	5980	5980	5980	0
26	20240603	183800	128446220	5980	5980	5980	5980	0
27	20240603	183700	128446220	5980	5980	5980	5980	0
28	20240603	183600	128446220	5980	5980	5980	5980	0
29	20240603	183500	128446220	5980	5980	5980	5980	0
30	20240603	183400	128446220	5980	5980	5980	5980	0
31	20240603	183300	128446220	5980	5980	5980	5980	0
32	20240603	183200	128446220	5980	5980	5980	5980	589
33	20240603	183100	128446220	5980	5980	5980	5980	0
34	20240603	183000	128446220	5980	5980	5980	5980	0
35	20240603	182900	128446220	5980	5980	5980	5980	0
36	20240603	182800	128446220	5980	5980	5980	5980	0
37	20240603	182700	128446220	5980	5980	5980	5980	0
38	20240603	182600	128446220	5980	5980	5980	5980	0
39	20240603	182500	128446220	5980	5980	5980	5980	0
40	20240603	182400	128446220	5980	5980	5980	5980	0
41	20240603	182300	128446220	5980	5980	5980	5980	0
42	20240603	182200	128446220	5980	5980	5980	5980	0
43	20240603	182100	128446220	5980	5980	5980	5980	0
44	20240603	182000	128446220	5980	5980	5980	5980	0
45	20240603	181900	128446220	5980	5980	5980	5980	0
46	20240603	181800	128446220	5980	5980	5980	5980	0
47	20240603	181700	128446220	5980	5980	5980	5980	0
48	20240603	181600	128446220	5980	5980	5980	5980	0
49	20240603	181500	128446220	5980	5980	5980	5980	0
50	20240603	181400	128446220	5980	5980	5980	5980	0
51	20240603	181300	128446220	5980	5980	5980	5980	0
52	20240603	181200	128446220	5980	5980	5980	5980	0
53	20240603	181100	128446220	5980	5980	5980	5980	0
54	20240603	181000	128446220	5980	5980	5980	5980	0
55	20240603	180900	128446220	5980	5980	5980	5980	0
56	20240603	180800	128446220	5980	5980	5980	5980	0
57	20240603	180700	128446220	5980	5980	5980	5980	0
58	20240603	180600	128446220	5980	5980	5980	5980	0
59	20240603	180500	128446220	5980	5980	5980	5980	0
60	20240603	180400	128446220	5980	5980	5980	5980	0
61	20240603	180300	128446220	5980	5980	5980	5980	0
62	20240603	180200	128446220	5980	5980	5980	5980	589
63	20240603	180100	128446220	5980	5980	5980	5980	0
64	20240603	180000	128446220	5980	5980	5980	5980	0
65	20240603	175900	128446220	5980	5980	5980	5980	0
66	20240603	175800	128446220	5980	5980	5980	5980	0
67	20240603	175700	128446220	5980	5980	5980	5980	0
68	20240603	175600	128446220	5980	5980	5980	5980	0
69	20240603	175500	128446220	5980	5980	5980	5980	0
70	20240603	175400	128446220	5980	5980	5980	5980	0
71	20240603	175300	128446220	5980	5980	5980	5980	0
72	20240603	175200	128446220	5980	5980	5980	5980	0
73	20240603	175100	128446220	5980	5980	5980	5980	0
74	20240603	175000	128446220	5980	5980	5980	5980	0
75	20240603	174900	128446220	5980	5980	5980	5980	0
76	20240603	174800	128446220	5980	5980	5980	5980	0
77	20240603	174700	128446220	5980	5980	5980	5980	0
78	20240603	174600	128446220	5980	5980	5980	5980	0
79	20240603	174500	128446220	5980	5980	5980	5980	0
80	20240603	174400	128446220	5980	5980	5980	5980	0
81	20240603	174300	128446220	5980	5980	5980	5980	0
82	20240603	174200	128446220	5980	5980	5980	5980	0
83	20240603	174100	128446220	5980	5980	5980	5980	0
84	20240603	174000	128446220	5980	5980	5980	5980	0
85	20240603	173900	128446220	5980	5980	5980	5980	0
86	20240603	173800	128446220	5980	5980	5980	5980	0
87	20240603	173700	128446220	5980	5980	5980	5980	0
88	20240603	173600	128446220	5980	5980	5980	5980	0
89	20240603	173500	128446220	5980	5980	5980	5980	0
90	20240603	173400	128446220	5980	5980	5980	5980	0
91	20240603	173300	128446220	5980	5980	5980	5980	0
92	20240603	173200	128446220	5980	5980	5980	5980	589
93	20240603	173100	128446220	5980	5980	5980	5980	0
94	20240603	173000	128446220	5980	5980	5980	5980	0
95	20240603	172900	128446220	5980	5980	5980	5980	0
96	20240603	172800	128446220	5980	5980	5980	5980	0
97	20240603	172700	128446220	5980	5980	5980	5980	0
98	20240603	172600	128446220	5980	5980	5980	5980	0
99	20240603	172500	128446220	5980	5980	5980	5980	0
100	20240603	172400	128446220	5980	5980	5980	5980	0
101	20240603	172300	128446220	5980	5980	5980	5980	0
102	20240603	172200	128446220	5980	5980	5980	5980	0
103	20240603	172100	128446220	5980	5980	5980	5980	0
104	20240603	172000	128446220	5980	5980	5980	5980	0
105	20240603	171900	128446220	5980	5980	5980	5980	0
106	20240603	171800	128446220	5980	5980	5980	5980	0
107	20240603	171700	128446220	5980	5980	5980	5980	0
108	20240603	171600	128446220	5980	5980	5980	5980	0
109	20240603	171500	128446220	5980	5980	5980	5980	0
110	20240603	171400	128446220	5980	5980	5980	5980	0
111	20240603	171300	128446220	5980	5980	5980	5980	0
112	20240603	171200	128446220	5980	5980	5980	5980	0
113	20240603	171100	128446220	5980	5980	5980	5980	0
114	20240603	171000	128446220	5980	5980	5980	5980	0
115	20240603	170900	128446220	5980	5980	5980	5980	0
116	20240603	170800	128446220	5980	5980	5980	5980	0
117	20240603	170700	128446220	5980	5980	5980	5980	0
118	20240603	170600	128446220	5980	5980	5980	5980	0
119	20240603	170500	128446220	5980	5980	5980	5980	0
120	20240603	170400	128446220	5980	5980	5980	5980	0
121	20240603	170300	128446220	5980	5980	5980	5980	0
122	20240603	170200	128446220	5980	5980	5980	5980	589
123	20240603	170100	128446220	5980	5980	5980	5980	0
124	20240603	170000	128446220	5980	5980	5980	5980	0
125	20240603	165900	128446220	5980	5980	5980	5980	0
126	20240603	165800	128446220	5980	5980	5980	5980	0
127	20240603	165700	128446220	5980	5980	5980	5980	0
128	20240603	165600	128446220	5980	5980	5980	5980	0
129	20240603	165500	128446220	5980	5980	5980	5980	0
130	20240603	165400	128446220	5980	5980	5980	5980	0
131	20240603	165300	128446220	5980	5980	5980	5980	0
132	20240603	165200	128446220	5980	5980	5980	5980	0
133	20240603	165100	128446220	5980	5980	5980	5980	0
134	20240603	165000	128446220	5980	5980	5980	5980	0
135	20240603	164900	128446220	5980	5980	5980	5980	0
136	20240603	164800	128446220	5980	5980	5980	5980	0
137	20240603	164700	128446220	5980	5980	5980	5980	0
138	20240603	164600	128446220	5980	5980	5980	5980	0
139	20240603	164500	128446220	5980	5980	5980	5980	0
140	20240603	164400	128446220	5980	5980	5980	5980	0
141	20240603	164300	128446220	5980	5980	5980	5980	0
142	20240603	164200	128446220	5980	5980	5980	5980	0
143	20240603	164100	128446220	5980	5980	5980	5980	0
144	20240603	164000	128446220	5980	5980	5980	5980	0
145	20240603	163900	128446220	5980	5980	5980	5980	0
146	20240603	163800	128446220	5980	5980	5980	5980	0
147	20240603	163700	128446220	5980	5980	5980	5980	0
148	20240603	163600	128446220	5980	5980	5980	5980	0
149	20240603	163500	128446220	5980	5980	5980	5980	0
150	20240603	163400	128446220	5980	5980	5980	5980	0
151	20240603	163300	128446220	5980	5980	5980	5980	0
152	20240603	163200	128446220	5980	5980	5980	5980	589
153	20240603	163100	128446220	5980	5980	5980	5980	0
154	20240603	163000	128446220	5980	5980	5980	5980	0
155	20240603	162900	128446220	5980	5980	5980	5980	0
156	20240603	162800	128446220	5980	5980	5980	5980	0
157	20240603	162700	128446220	5980	5980	5980	5980	0
158	20240603	162600	128446220	5980	5980	5980	5980	0
159	20240603	162500	128446220	5980	5980	5980	5980	0
160	20240603	162400	128446220	5980	5980	5980	5980	0
161	20240603	162300	128446220	5980	5980	5980	5980	0
162	20240603	162200	128446220	5980	5980	5980	5980	0
163	20240603	162100	128446220	5980	5980	5980	5980	0
164	20240603	162000	128446220	5980	5980	5980	5980	0
165	20240603	161900	128446220	5980	5980	5980	5980	0
166	20240603	161800	128446220	5980	5980	5980	5980	0
167	20240603	161700	128446220	5980	5980	5980	5980	0
168	20240603	161600	128446220	5980	5980	5980	5980	0
169	20240603	161500	128446220	5980	5980	5980	5980	0
170	20240603	161400	128446220	5980	5980	5980	5980	0
171	20240603	161300	128446220	5980	5980	5980	5980	0
172	20240603	161200	128446220	5980	5980	5980	5980	0
173	20240603	161100	128446220	5980	5980	5980	5980	0
174	20240603	161000	128446220	5980	5980	5980	5980	0
175	20240603	160900	128446220	5980	5980	5980	5980	0
176	20240603	160800	128446220	5980	5980	5980	5980	0
177	20240603	160700	128446220	5980	5980	5980	5980	0
178	20240603	160600	128446220	5980	5980	5980	5980	0
179	20240603	160500	128446220	5980	5980	5980	5980	0
180	20240603	160400	128446220	5980	5980	5980	5980	0
181	20240603	160300	128446220	5980	5980	5980	5980	0
182	20240603	160200	128446220	5980	5980	5980	5980	589
183	20240603	160100	128446220	5980	5980	5980	5980	0
184	20240603	160000	128446220	5980	5980	5980	5980	0
185	20240603	155900	128446220	5980	5980	5980	5980	0
186	20240603	155800	128446220	5980	5980	5980	5980	0
187	20240603	155700	128446220	5980	5980	5980	5980	0
188	20240603	155600	128446220	5980	5980	5980	5980	0
189	20240603	155500	128446220	5980	5980	5980	5980	0
190	20240603	155400	128446220	5980	5980	5980	5980	0
191	20240603	155300	128446220	5980	5980	5980	5980	0
192	20240603	155200	128446220	5980	5980	5980	5980	0
193	20240603	155100	128446220	5980	5980	5980	5980	0
194	20240603	155000	128446220	5980	5980	5980	5980	0
195	20240603	154900	128446220	5980	5980	5980	5980	0
196	20240603	154800	128446220	5980	5980	5980	5980	0
197	20240603	154700	128446220	5980	5980	5980	5980	0
198	20240603	154600	128446220	5980	5980	5980	5980	0
199	20240603	154500	128446220	5980	5980	5980	5980	0
200	20240603	154400	128446220	5980	5980	5980	5980	0
201	20240603	154300	128446220	5980	5980	5980	5980	0
202	20240603	154200	128446220	5980	5980	5980	5980	0
203	20240603	154100	128446220	5980	5980	5980	5980	0
204	20240603	154000	128446220	5980	5980	5980	5980	0
205	20240603	153900	128446220	5980	5980	5980	5980	0
206	20240603	153800	128446220	5980	5980	5980	5980	0
207	20240603	153700	128446220	5980	5980	5980	5980	0
208	20240603	153600	128446220	5980	5980	5980	5980	0
209	20240603	153500	128446220	5980	5980	5980	5980	0
210	20240603	153400	128446220	5980	5980	5980	5980	0
211	20240603	153300	128446220	5980	5980	5980	5980	0
212	20240603	153200	128446220	5980	5980	5980	5980	589
213	20240603	153100	128446220	5980	5980	5980	5980	0
214	20240603	153000	128446220	5980	5980	5980	5980	589
215	20240603	152900	124924000	5980	5980	5980	5980	0
216	20240603	152800	124924000	5980	5980	5980	5980	0
217	20240603	152700	124924000	5980	5980	5980	5980	0
218	20240603	152600	124924000	5980	5980	5980	5980	0
219	20240603	152500	124924000	5980	5980	5980	5980	0
220	20240603	152400	124924000	5980	5980	5980	5980	0
221	20240603	152300	124924000	5980	5980	5980	5980	0
222	20240603	152200	124924000	5980	5980	5980	5980	0
223	20240603	152100	124924000	5980	5980	5980	5980	0
224	20240603	152000	124924000	5980	5980	5980	5980	0
225	20240603	151900	124924000	5980	5980	5980	5980	1
226	20240603	151800	124918020	5960	5960	5960	5960	108
227	20240603	151700	124274340	5980	5980	5980	5980	0
228	20240603	151600	124274340	5980	5980	5980	5980	12
229	20240603	151500	124202580	5980	5960	5980	5960	68
230	20240603	151400	123796610	5960	5960	5960	5960	2
231	20240603	151300	123784690	5960	5960	5960	5960	2
232	20240603	151200	123772770	5960	5960	5960	5960	2
233	20240603	151100	123760850	5960	5960	5960	5960	2
234	20240603	151000	123748930	5960	5960	5960	5960	3
235	20240603	150900	123731050	5960	5960	5960	5960	2
236	20240603	150800	123719130	5960	5960	5960	5960	2
237	20240603	150700	123707210	5960	5960	5960	5960	2
238	20240603	150600	123695290	5960	5960	5970	5960	72
239	20240603	150500	123265480	5960	5960	5960	5960	2
240	20240603	150400	123253560	5970	5960	5970	5960	23
241	20240603	150300	123116470	5970	5960	5970	5960	3
242	20240603	150200	123098580	5960	5970	5970	5960	7
243	20240603	150100	123056810	5960	5960	5970	5960	4
244	20240603	150000	123032960	5960	5970	5970	5960	39
245	20240603	145900	122800140	5970	5960	5970	5960	2
246	20240603	145800	122788210	5960	5970	5970	5960	3
247	20240603	145700	122770320	5960	5960	5970	5960	4
248	20240603	145600	122746470	5960	5960	5970	5960	3
249	20240603	145500	122728580	5970	5970	5970	5970	52
250	20240603	145400	122418140	5980	5980	5980	5980	0
251	20240603	145300	122418140	5980	5980	5980	5980	151
252	20240603	145200	121515160	5980	5980	5980	5980	0
253	20240603	145100	121515160	5980	5980	5980	5980	0
254	20240603	145000	121515160	5980	5980	5980	5980	0
255	20240603	144900	121515160	5980	5980	5980	5980	0
256	20240603	144800	121515160	5980	5980	5980	5980	348
257	20240603	144700	119434120	5980	5980	5980	5980	0
258	20240603	144600	119434120	5980	5980	5980	5980	0
259	20240603	144500	119434120	5980	5980	5980	5980	0
260	20240603	144400	119434120	5980	5950	5980	5950	8
261	20240603	144300	119386490	5980	5980	5980	5980	0
262	20240603	144200	119386490	5980	5980	5980	5980	0
263	20240603	144100	119386490	5980	5980	5980	5980	0
264	20240603	144000	119386490	5980	5970	5980	5960	4
265	20240603	143900	119362600	5970	5970	5970	5970	2
266	20240603	143800	119350660	5970	5970	5970	5970	188
267	20240603	143700	118228300	5980	5980	5980	5980	0
268	20240603	143600	118228300	5980	5980	5980	5980	0
269	20240603	143500	118228300	5980	5980	5980	5980	0
270	20240603	143400	118228300	5980	5980	5980	5980	167
271	20240603	143300	117229640	5980	5980	5980	5980	167
272	20240603	143200	116230980	5980	5970	5980	5970	133
273	20240603	143100	115436140	5970	5970	5970	5970	0
274	20240603	143000	115436140	5970	5970	5970	5970	0
275	20240603	142900	115436140	5970	5970	5970	5970	0
276	20240603	142800	115436140	5970	5970	5970	5970	0
277	20240603	142700	115436140	5970	5970	5970	5970	0
278	20240603	142600	115436140	5970	5970	5970	5970	335
279	20240603	142500	113436190	5970	5970	5970	5970	1
280	20240603	142400	113430220	5950	5950	5950	5950	164
281	20240603	142300	112454420	5970	5970	5970	5970	0
282	20240603	142200	112454420	5970	5970	5970	5970	150
283	20240603	142100	111558920	5970	5960	5970	5950	716
284	20240603	142000	107293930	5960	5960	5960	5960	11
285	20240603	141900	107228370	5960	5960	5960	5960	30
286	20240603	141800	107049570	5960	5960	5960	5960	37
287	20240603	141700	106829050	5970	5970	5970	5970	5
288	20240603	141600	106799200	5980	5980	5980	5980	0
289	20240603	141500	106799200	5980	5980	5980	5980	0
290	20240603	141400	106799200	5980	5980	5980	5980	0
291	20240603	141300	106799200	5980	5980	5980	5980	0
292	20240603	141200	106799200	5980	5980	5980	5980	0
293	20240603	141100	106799200	5980	5980	5980	5980	0
294	20240603	141000	106799200	5980	5980	5980	5980	0
295	20240603	140900	106799200	5980	5980	5980	5980	10
296	20240603	140800	106739400	5980	5980	5980	5980	0
297	20240603	140700	106739400	5980	5980	5980	5980	0
298	20240603	140600	106739400	5980	5970	5980	5970	4
299	20240603	140500	106715510	5970	5970	5970	5970	0
300	20240603	140400	106715510	5970	5970	5970	5970	0
301	20240603	140300	106715510	5970	5970	5970	5970	11
302	20240603	140200	106649840	5970	5970	5970	5970	0
303	20240603	140100	106649840	5970	5970	5970	5970	1
304	20240603	140000	106643870	5960	5960	5960	5960	1
305	20240603	135900	106637910	5980	5980	5980	5980	0
306	20240603	135800	106637910	5980	5980	5980	5980	0
307	20240603	135700	106637910	5980	5980	5980	5980	0
308	20240603	135600	106637910	5980	5980	5980	5980	1
309	20240603	135500	106631930	5970	5970	5970	5970	10
310	20240603	135400	106572230	5970	5970	5970	5970	100
311	20240603	135300	105975230	5960	5960	5960	5960	0
312	20240603	135200	105975230	5960	5960	5960	5960	5
313	20240603	135100	105945430	5960	5960	5960	5960	0
314	20240603	135000	105945430	5960	5960	5960	5960	0
315	20240603	134900	105945430	5960	5960	5960	5960	1500
316	20240603	134800	97005430	5960	5960	5960	5960	0
317	20240603	134700	97005430	5960	5960	5960	5960	3
318	20240603	134600	96987550	5970	5970	5970	5970	1
319	20240603	134500	96981580	5970	5970	5970	5970	0
320	20240603	134400	96981580	5970	5970	5970	5970	0
321	20240603	134300	96981580	5970	5960	5970	5960	1853
322	20240603	134200	85937160	5950	5950	5950	5950	300
323	20240603	134100	84152160	5950	5950	5950	5950	0
324	20240603	134000	84152160	5950	5950	5950	5950	1
325	20240603	133900	84146210	5950	5950	5950	5950	300
326	20240603	133800	82361210	5960	5960	5960	5960	20
327	20240603	133700	82242010	5950	5950	5950	5950	0
328	20240603	133600	82242010	5950	5950	5950	5950	0
329	20240603	133500	82242010	5950	5950	5950	5950	0
330	20240603	133400	82242010	5950	5950	5950	5950	0
331	20240603	133300	82242010	5950	5950	5950	5950	0
332	20240603	133200	82242010	5950	5950	5950	5950	200
333	20240603	133100	81052010	5950	5950	5950	5950	0
334	20240603	133000	81052010	5950	5950	5950	5950	0
335	20240603	132900	81052010	5950	5950	5950	5950	0
336	20240603	132800	81052010	5950	5950	5950	5950	0
337	20240603	132700	81052010	5950	5950	5950	5950	0
338	20240603	132600	81052010	5950	5950	5950	5950	0
339	20240603	132500	81052010	5950	5950	5950	5950	100
340	20240603	132400	80457010	5950	5950	5950	5950	1041
341	20240603	132300	74263060	5950	5950	5950	5950	554
342	20240603	132200	70966760	5950	5950	5950	5950	96
343	20240603	132100	70395560	5950	5950	5950	5950	10
344	20240603	132000	70336060	5950	5950	5950	5950	1
345	20240603	131900	70330110	5960	5960	5960	5960	5
346	20240603	131800	70300310	5960	5960	5960	5960	0
347	20240603	131700	70300310	5960	5960	5960	5960	0
348	20240603	131600	70300310	5960	5960	5960	5960	0
349	20240603	131500	70300310	5960	5960	5960	5960	0
350	20240603	131400	70300310	5960	5960	5960	5960	1
351	20240603	131300	70294350	5960	5960	5960	5960	400
352	20240603	131200	67910350	5960	5960	5960	5960	501
353	20240603	131100	64924390	5950	5950	5950	5950	0
354	20240603	131000	64924390	5950	5950	5950	5950	0
355	20240603	130900	64924390	5950	5950	5950	5950	1
356	20240603	130800	64918440	5950	5950	5950	5950	0
357	20240603	130700	64918440	5950	5950	5950	5950	0
358	20240603	130600	64918440	5950	5960	5960	5950	86
359	20240603	130500	64405890	5950	5950	5950	5950	0
360	20240603	130400	64405890	5950	5950	5950	5950	3
361	20240603	130300	64388040	5950	5950	5950	5950	1
362	20240603	130200	64382090	5960	5960	5960	5960	101
363	20240603	130100	63780130	5950	5950	5950	5950	2
364	20240603	130000	63768230	5950	5950	5950	5950	1
365	20240603	125900	63762280	5950	5960	5960	5950	71
366	20240603	125800	63339130	5960	5960	5960	5960	1
367	20240603	125700	63333170	5950	5950	5950	5950	0
368	20240603	125600	63333170	5950	5950	5950	5950	1
369	20240603	125500	63327220	5950	5950	5950	5950	0
370	20240603	125400	63327220	5950	5950	5950	5950	1
371	20240603	125300	63321270	5950	5960	5960	5950	15
372	20240603	125200	63231880	5950	5950	5950	5950	0
373	20240603	125100	63231880	5950	5950	5950	5950	3
374	20240603	125000	63214030	5960	5960	5960	5960	1
375	20240603	124900	63208070	5950	5950	5950	5950	1
376	20240603	124800	63202120	5950	5950	5950	5950	0
377	20240603	124700	63202120	5950	5950	5950	5950	0
378	20240603	124600	63202120	5950	5950	5950	5950	0
379	20240603	124500	63202120	5950	5950	5950	5950	0
380	20240603	124400	63202120	5950	5950	5950	5950	2
381	20240603	124300	63190220	5950	5950	5950	5950	0
382	20240603	124200	63190220	5950	5950	5950	5950	1
383	20240603	124100	63184270	5950	5950	5950	5950	1
384	20240603	124000	63178320	5950	5950	5950	5950	2
385	20240603	123900	63166420	5960	5950	5960	5950	2
386	20240603	123800	63154510	5960	5960	5960	5960	0
387	20240603	123700	63154510	5960	5960	5960	5960	0
388	20240603	123600	63154510	5960	5960	5960	5960	105
389	20240603	123500	62528710	5960	5960	5960	5960	10
390	20240603	123400	62469110	5950	5950	5950	5950	2
391	20240603	123300	62457210	5950	5950	5950	5950	1
392	20240603	123200	62451260	5950	5950	5950	5950	0
393	20240603	123100	62451260	5950	5950	5950	5950	2
394	20240603	123000	62439360	5960	5960	5960	5960	1
395	20240603	122900	62433400	5950	5950	5950	5950	2
396	20240603	122800	62421500	5960	5960	5960	5960	0
397	20240603	122700	62421500	5960	5960	5960	5960	0
398	20240603	122600	62421500	5960	5950	5960	5950	4
399	20240603	122500	62397680	5960	5960	5960	5960	0
400	20240603	122400	62397680	5960	5950	5960	5950	4
401	20240603	122300	62373860	5960	5960	5960	5960	0
402	20240603	122200	62373860	5960	5960	5960	5960	4
403	20240603	122100	62350020	5950	5950	5950	5950	2
404	20240603	122000	62338120	5950	5960	5960	5950	4
405	20240603	121900	62314300	5950	5950	5950	5950	11
406	20240603	121800	62248850	5950	5950	5950	5950	18
407	20240603	121700	62141750	5950	5950	5950	5950	0
408	20240603	121600	62141750	5950	5950	5950	5950	17
409	20240603	121500	62040600	5960	5960	5960	5960	1
410	20240603	121400	62034640	5950	5950	5950	5950	3
411	20240603	121300	62016790	5940	5940	5940	5940	1
412	20240603	121200	62010850	5960	5960	5960	5940	102
413	20240603	121100	61404880	5950	5950	5960	5950	3
414	20240603	121000	61387020	5960	5950	5960	5950	10
415	20240603	120900	61327510	5940	5940	5940	5940	2
416	20240603	120800	61315630	5950	5950	5950	5950	0
417	20240603	120700	61315630	5950	5950	5950	5950	1
418	20240603	120600	61309680	5940	5940	5940	5940	1
419	20240603	120500	61303740	5940	5940	5940	5940	0
420	20240603	120400	61303740	5940	5940	5940	5940	31
421	20240603	120300	61119600	5940	5940	5940	5940	1
422	20240603	120200	61113660	5950	5950	5950	5950	0
423	20240603	120100	61113660	5950	5940	5950	5940	2
424	20240603	120000	61101770	5940	5940	5940	5940	211
425	20240603	115900	59848430	5940	5960	5960	5940	2
426	20240603	115800	59836530	5940	5950	5950	5940	408
427	20240603	115700	57408980	5950	5950	5950	5950	4
428	20240603	115600	57385180	5950	5950	5950	5950	5
429	20240603	115500	57355430	5960	5960	5960	5960	2
430	20240603	115400	57343510	5940	5950	5960	5940	253
431	20240603	115300	55840640	5960	5950	5960	5950	17
432	20240603	115200	55739390	5950	5950	5950	5940	4
433	20240603	115100	55715600	5940	5950	5950	5940	11
434	20240603	115000	55650160	5950	5940	5950	5940	2
435	20240603	114900	55638270	5940	5940	5940	5940	2
436	20240603	114800	55626390	5950	5950	5950	5950	0
437	20240603	114700	55626390	5950	5950	5950	5950	0
438	20240603	114600	55626390	5950	5950	5950	5950	1
439	20240603	114500	55620440	5940	5940	5940	5940	0
440	20240603	114400	55620440	5940	5940	5950	5940	4
441	20240603	114300	55596670	5940	5940	5940	5940	2
442	20240603	114200	55584790	5950	5950	5950	5950	16
443	20240603	114100	55489590	5940	5940	5940	5940	3
444	20240603	114000	55471770	5940	5950	5950	5940	6
445	20240603	113900	55436080	5940	5950	5950	5940	6
446	20240603	113800	55400390	5950	5950	5950	5950	109
447	20240603	113700	54751840	5960	5960	5960	5960	0
448	20240603	113600	54751840	5960	5950	5960	5950	1586
449	20240603	113500	45315130	5960	5960	5960	5960	0
450	20240603	113400	45315130	5960	5950	5960	5950	11
451	20240603	113300	45249580	5960	5950	5960	5950	750
452	20240603	113200	40782640	5940	5940	5940	5940	0
453	20240603	113100	40782640	5940	5940	5950	5940	38
454	20240603	113000	40556600	5950	5940	5950	5940	3
455	20240603	112900	40538770	5940	5940	5940	5940	1
456	20240603	112800	40532830	5950	5950	5950	5950	0
457	20240603	112700	40532830	5950	5950	5950	5950	1
458	20240603	112600	40526880	5930	5950	5950	5930	250
459	20240603	112500	39040170	5940	5940	5940	5940	0
460	20240603	112400	39040170	5940	5940	5940	5940	2
461	20240603	112300	39028290	5940	5940	5940	5940	1
462	20240603	112200	39022350	5940	5940	5940	5940	0
463	20240603	112100	39022350	5940	5940	5940	5940	50
464	20240603	112000	38725350	5940	5940	5940	5940	53
465	20240603	111900	38410530	5940	5940	5940	5940	1
466	20240603	111800	38404590	5940	5940	5940	5940	1
467	20240603	111700	38398650	5940	5940	5940	5940	50
468	20240603	111600	38101650	5940	5940	5940	5940	0
469	20240603	111500	38101650	5940	5940	5940	5940	1
470	20240603	111400	38095710	5940	5940	5940	5940	2
471	20240603	111300	38083830	5940	5940	5940	5940	1
472	20240603	111200	38077890	5940	5940	5940	5940	0
473	20240603	111100	38077890	5940	5940	5950	5940	4
474	20240603	111000	38054120	5950	5950	5950	5950	1
475	20240603	110900	38048170	5950	5940	5950	5940	3
476	20240603	110800	38030340	5950	5950	5950	5950	0
477	20240603	110700	38030340	5950	5950	5950	5950	1
478	20240603	110600	38024390	5940	5930	5940	5930	49
479	20240603	110500	37733340	5940	5940	5940	5940	1
480	20240603	110400	37727400	5930	5930	5930	5930	3
481	20240603	110300	37709610	5930	5930	5930	5930	317
482	20240603	110200	35829800	5940	5940	5940	5940	101
483	20240603	110100	35229860	5930	5930	5930	5930	2
484	20240603	110000	35218000	5950	5950	5950	5930	5
485	20240603	105900	35188310	5930	5930	5930	5930	453
486	20240603	105800	32502020	5950	5950	5950	5950	0
487	20240603	105700	32502020	5950	5950	5950	5950	1
488	20240603	105600	32496070	5930	5930	5930	5930	1
489	20240603	105500	32490140	5930	5940	5940	5930	810
490	20240603	105400	27684660	5940	5940	5940	5940	1
491	20240603	105300	27678720	5950	5950	5950	5940	3
492	20240603	105200	27660880	5940	5940	5940	5940	0
493	20240603	105100	27660880	5940	5940	5940	5940	1
494	20240603	105000	27654940	5950	5940	5950	5940	139
495	20240603	104900	26829270	5940	5940	5940	5940	1
496	20240603	104800	26823330	5950	5950	5950	5950	300
497	20240603	104700	25038330	5950	5950	5950	5950	3
498	20240603	104600	25020480	5930	5930	5930	5930	1
499	20240603	104500	25014550	5950	5950	5950	5950	1
500	20240603	104400	25008600	5940	5930	5950	5930	514
501	20240603	104300	21955460	5930	5930	5930	5930	1
502	20240603	104200	21949530	5940	5940	5940	5940	150
503	20240603	104100	21058530	5930	5930	5930	5930	1
504	20240603	104000	21052600	5930	5950	5950	5930	3
505	20240603	103900	21034790	5930	5930	5930	5930	2
506	20240603	103800	21022930	5950	5950	5950	5950	0
507	20240603	103700	21022930	5950	5950	5950	5950	0
508	20240603	103600	21022930	5950	5930	5950	5930	2
509	20240603	103500	21011050	5950	5930	5950	5930	101
510	20240603	103400	20412100	5930	5950	5950	5930	23
511	20240603	103300	20275290	5930	5950	5950	5930	2
512	20240603	103200	20263410	5950	5950	5950	5950	0
513	20240603	103100	20263410	5950	5930	5950	5930	4
514	20240603	103000	20239660	5950	5950	5950	5940	502
515	20240603	102900	17257760	5940	5940	5940	5940	1
516	20240603	102800	17251820	5940	5940	5940	5940	1
517	20240603	102700	17245880	5940	5940	5940	5940	0
518	20240603	102600	17245880	5940	5940	5940	5940	245
519	20240603	102500	15790580	5940	5940	5940	5940	0
520	20240603	102400	15790580	5940	5930	5940	5930	3
521	20240603	102300	15772780	5940	5940	5940	5940	37
522	20240603	102200	15553000	5940	5940	5940	5940	0
523	20240603	102100	15553000	5940	5930	5940	5930	2
524	20240603	102000	15541130	5930	5930	5930	5920	86
525	20240603	101900	15031170	5930	5920	5930	5920	3
526	20240603	101800	15013400	5920	5920	5920	5920	1
527	20240603	101700	15007480	5930	5930	5930	5930	1
528	20240603	101600	15001550	5910	5920	5920	5910	113
529	20240603	101500	14333310	5920	5920	5920	5920	50
530	20240603	101400	14037310	5920	5920	5920	5920	3
531	20240603	101300	14019550	5920	5920	5920	5920	1
532	20240603	101200	14013630	5930	5930	5930	5930	1
533	20240603	101100	14007700	5920	5910	5920	5910	2
534	20240603	101000	13995870	5930	5930	5930	5930	2
535	20240603	100900	13984010	5910	5910	5910	5910	1
536	20240603	100800	13978100	5930	5930	5930	5930	6
537	20240603	100700	13942520	5930	5920	5930	5920	3
538	20240603	100600	13924750	5920	5910	5920	5910	2
539	20240603	100500	13912920	5920	5920	5920	5920	11
540	20240603	100400	13847800	5910	5910	5920	5910	3
541	20240603	100300	13830060	5910	5910	5910	5910	1
542	20240603	100200	13824150	5920	5920	5920	5920	340
543	20240603	100100	11811350	5920	5920	5920	5920	2
544	20240603	100000	11799510	5920	5920	5920	5920	2
545	20240603	095900	11787670	5920	5920	5920	5920	1
546	20240603	095800	11781750	5930	5920	5930	5920	268
547	20240603	095700	10195010	5930	5930	5930	5930	1
548	20240603	095600	10189080	5920	5920	5920	5920	205
549	20240603	095500	8975480	5930	5930	5930	5930	1
550	20240603	095400	8969550	5920	5920	5920	5920	1
551	20240603	095300	8963630	5920	5930	5930	5920	8
552	20240603	095200	8916200	5920	5920	5920	5920	0
553	20240603	095100	8916200	5920	5920	5920	5920	3
554	20240603	095000	8898440	5940	5940	5940	5940	2
555	20240603	094900	8886560	5920	5940	5940	5920	4
556	20240603	094800	8862840	5930	5930	5930	5930	23
557	20240603	094700	8726450	5940	5940	5940	5940	26
558	20240603	094600	8572010	5930	5930	5930	5930	277
559	20240603	094500	6929400	5920	5920	5920	5920	0
560	20240603	094400	6929400	5920	5920	5940	5920	14
561	20240603	094300	6846320	5940	5920	5940	5920	11
562	20240603	094200	6781000	5920	5920	5920	5920	0
563	20240603	094100	6781000	5920	5920	5940	5920	57
564	20240603	094000	6443460	5920	5940	5940	5920	12
565	20240603	093900	6372300	5920	5930	5930	5920	41
566	20240603	093800	6129570	5940	5940	5940	5940	0
567	20240603	093700	6129570	5940	5940	5940	5940	0
568	20240603	093600	6129570	5940	5940	5940	5940	1
569	20240603	093500	6123630	5920	5920	5920	5920	30
570	20240603	093400	5946030	5930	5930	5930	5930	1
571	20240603	093300	5940100	5940	5940	5940	5940	0
572	20240603	093200	5940100	5940	5920	5940	5920	11
573	20240603	093100	5874930	5920	5920	5920	5920	191
574	20240603	093000	4744210	5940	5920	5940	5920	13
575	20240603	092900	4667190	5920	5920	5920	5920	1
576	20240603	092800	4661270	5930	5930	5930	5930	0
577	20240603	092700	4661270	5930	5930	5930	5930	100
578	20240603	092600	4068270	5930	5930	5930	5920	189
579	20240603	092500	2947510	5930	5930	5930	5930	11
580	20240603	092400	2882280	5920	5920	5930	5920	54
581	20240603	092300	2562100	5920	5930	5930	5920	11
582	20240603	092200	2496880	5930	5940	5940	5930	153
583	20240603	092100	1589390	5950	5950	5950	5950	1
584	20240603	092000	1583440	5950	5960	5960	5950	3
585	20240603	091900	1565580	5950	5960	5960	5950	3
586	20240603	091800	1547720	5950	5960	5960	5950	28
587	20240603	091700	1380860	5960	5960	5960	5960	0
588	20240603	091600	1380860	5960	5960	5960	5960	0
589	20240603	091500	1380860	5960	5960	5960	5960	1
590	20240603	091400	1374900	5940	5940	5940	5940	5
591	20240603	091300	1345200	5930	5930	5930	5930	1
592	20240603	091200	1339270	5920	5920	5920	5920	0
593	20240603	091100	1339270	5920	5920	5920	5920	1
594	20240603	091000	1333350	5930	5960	5960	5930	16
595	20240603	090900	1238020	5920	5920	5920	5920	1
596	20240603	090800	1232100	5960	5960	5960	5960	38
597	20240603	090700	1005620	5960	5960	5960	5960	1
598	20240603	090600	999660	5910	5910	5910	5910	1
599	20240603	090500	993750	5960	5960	5960	5960	0
600	20240603	090400	993750	5960	5910	5960	5910	2
601	20240603	090300	981880	5960	5960	5960	5960	0
602	20240603	090200	981880	5960	5960	5960	5960	0
603	20240603	090100	981880	5960	5920	5960	5920	39
604	20240603	090000	750960	5960	5960	5960	5960	126