KissMeData/056360/min/candle-20240603.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240603	193900	92242100	5940	5940	5940	5940	1396
3	20240603	193800	92242100	5940	5940	5940	5940	0
4	20240603	193700	92242100	5940	5940	5940	5940	0
5	20240603	193600	92242100	5940	5940	5940	5940	0
6	20240603	193500	92242100	5940	5940	5940	5940	0
7	20240603	193400	92242100	5940	5940	5940	5940	0
8	20240603	193300	92242100	5940	5940	5940	5940	0
9	20240603	193200	92242100	5940	5940	5940	5940	0
10	20240603	193100	92242100	5940	5940	5940	5940	0
11	20240603	193000	92242100	5940	5940	5940	5940	0
12	20240603	192900	92242100	5940	5940	5940	5940	0
13	20240603	192800	92242100	5940	5940	5940	5940	0
14	20240603	192700	92242100	5940	5940	5940	5940	0
15	20240603	192600	92242100	5940	5940	5940	5940	0
16	20240603	192500	92242100	5940	5940	5940	5940	0
17	20240603	192400	92242100	5940	5940	5940	5940	0
18	20240603	192300	92242100	5940	5940	5940	5940	0
19	20240603	192200	92242100	5940	5940	5940	5940	0
20	20240603	192100	92242100	5940	5940	5940	5940	0
21	20240603	192000	92242100	5940	5940	5940	5940	0
22	20240603	191900	92242100	5940	5940	5940	5940	0
23	20240603	191800	92242100	5940	5940	5940	5940	0
24	20240603	191700	92242100	5940	5940	5940	5940	0
25	20240603	191600	92242100	5940	5940	5940	5940	0
26	20240603	191500	92242100	5940	5940	5940	5940	0
27	20240603	191400	92242100	5940	5940	5940	5940	0
28	20240603	191300	92242100	5940	5940	5940	5940	0
29	20240603	191200	92242100	5940	5940	5940	5940	0
30	20240603	191100	92242100	5940	5940	5940	5940	0
31	20240603	191000	92242100	5940	5940	5940	5940	0
32	20240603	190900	92242100	5940	5940	5940	5940	1396
33	20240603	190800	92242100	5940	5940	5940	5940	0
34	20240603	190700	92242100	5940	5940	5940	5940	0
35	20240603	190600	92242100	5940	5940	5940	5940	0
36	20240603	190500	92242100	5940	5940	5940	5940	0
37	20240603	190400	92242100	5940	5940	5940	5940	0
38	20240603	190300	92242100	5940	5940	5940	5940	0
39	20240603	190200	92242100	5940	5940	5940	5940	0
40	20240603	190100	92242100	5940	5940	5940	5940	0
41	20240603	190000	92242100	5940	5940	5940	5940	0
42	20240603	185900	92242100	5940	5940	5940	5940	0
43	20240603	185800	92242100	5940	5940	5940	5940	0
44	20240603	185700	92242100	5940	5940	5940	5940	0
45	20240603	185600	92242100	5940	5940	5940	5940	0
46	20240603	185500	92242100	5940	5940	5940	5940	0
47	20240603	185400	92242100	5940	5940	5940	5940	0
48	20240603	185300	92242100	5940	5940	5940	5940	0
49	20240603	185200	92242100	5940	5940	5940	5940	0
50	20240603	185100	92242100	5940	5940	5940	5940	0
51	20240603	185000	92242100	5940	5940	5940	5940	0
52	20240603	184900	92242100	5940	5940	5940	5940	0
53	20240603	184800	92242100	5940	5940	5940	5940	0
54	20240603	184700	92242100	5940	5940	5940	5940	0
55	20240603	184600	92242100	5940	5940	5940	5940	0
56	20240603	184500	92242100	5940	5940	5940	5940	0
57	20240603	184400	92242100	5940	5940	5940	5940	0
58	20240603	184300	92242100	5940	5940	5940	5940	0
59	20240603	184200	92242100	5940	5940	5940	5940	0
60	20240603	184100	92242100	5940	5940	5940	5940	0
61	20240603	184000	92242100	5940	5940	5940	5940	0
62	20240603	183900	92242100	5940	5940	5940	5940	1396
63	20240603	183800	92242100	5940	5940	5940	5940	0
64	20240603	183700	92242100	5940	5940	5940	5940	0
65	20240603	183600	92242100	5940	5940	5940	5940	0
66	20240603	183500	92242100	5940	5940	5940	5940	0
67	20240603	183400	92242100	5940	5940	5940	5940	0
68	20240603	183300	92242100	5940	5940	5940	5940	0
69	20240603	183200	92242100	5940	5940	5940	5940	0
70	20240603	183100	92242100	5940	5940	5940	5940	0
71	20240603	183000	92242100	5940	5940	5940	5940	0
72	20240603	182900	92242100	5940	5940	5940	5940	0
73	20240603	182800	92242100	5940	5940	5940	5940	0
74	20240603	182700	92242100	5940	5940	5940	5940	0
75	20240603	182600	92242100	5940	5940	5940	5940	0
76	20240603	182500	92242100	5940	5940	5940	5940	0
77	20240603	182400	92242100	5940	5940	5940	5940	0
78	20240603	182300	92242100	5940	5940	5940	5940	0
79	20240603	182200	92242100	5940	5940	5940	5940	0
80	20240603	182100	92242100	5940	5940	5940	5940	0
81	20240603	182000	92242100	5940	5940	5940	5940	0
82	20240603	181900	92242100	5940	5940	5940	5940	0
83	20240603	181800	92242100	5940	5940	5940	5940	0
84	20240603	181700	92242100	5940	5940	5940	5940	0
85	20240603	181600	92242100	5940	5940	5940	5940	0
86	20240603	181500	92242100	5940	5940	5940	5940	0
87	20240603	181400	92242100	5940	5940	5940	5940	0
88	20240603	181300	92242100	5940	5940	5940	5940	0
89	20240603	181200	92242100	5940	5940	5940	5940	0
90	20240603	181100	92242100	5940	5940	5940	5940	0
91	20240603	181000	92242100	5940	5940	5940	5940	0
92	20240603	180900	92242100	5940	5940	5940	5940	1396
93	20240603	180800	92242100	5940	5940	5940	5940	0
94	20240603	180700	92242100	5940	5940	5940	5940	0
95	20240603	180600	92242100	5940	5940	5940	5940	0
96	20240603	180500	92242100	5940	5940	5940	5940	0
97	20240603	180400	92242100	5940	5940	5940	5940	0
98	20240603	180300	92242100	5940	5940	5940	5940	0
99	20240603	180200	92242100	5940	5940	5940	5940	0
100	20240603	180100	92242100	5940	5940	5940	5940	0
101	20240603	180000	92242100	5940	5940	5940	5940	0
102	20240603	175900	92242100	5940	5940	5940	5940	0
103	20240603	175800	92242100	5940	5940	5940	5940	0
104	20240603	175700	92242100	5940	5940	5940	5940	0
105	20240603	175600	92242100	5940	5940	5940	5940	0
106	20240603	175500	92242100	5940	5940	5940	5940	0
107	20240603	175400	92242100	5940	5940	5940	5940	0
108	20240603	175300	92242100	5940	5940	5940	5940	0
109	20240603	175200	92242100	5940	5940	5940	5940	0
110	20240603	175100	92242100	5940	5940	5940	5940	0
111	20240603	175000	92242100	5940	5940	5940	5940	0
112	20240603	174900	92242100	5940	5940	5940	5940	0
113	20240603	174800	92242100	5940	5940	5940	5940	0
114	20240603	174700	92242100	5940	5940	5940	5940	0
115	20240603	174600	92242100	5940	5940	5940	5940	0
116	20240603	174500	92242100	5940	5940	5940	5940	0
117	20240603	174400	92242100	5940	5940	5940	5940	0
118	20240603	174300	92242100	5940	5940	5940	5940	0
119	20240603	174200	92242100	5940	5940	5940	5940	0
120	20240603	174100	92242100	5940	5940	5940	5940	0
121	20240603	174000	92242100	5940	5940	5940	5940	0
122	20240603	173900	92242100	5940	5940	5940	5940	1396
123	20240603	173800	92242100	5940	5940	5940	5940	0
124	20240603	173700	92242100	5940	5940	5940	5940	0
125	20240603	173600	92242100	5940	5940	5940	5940	0
126	20240603	173500	92242100	5940	5940	5940	5940	0
127	20240603	173400	92242100	5940	5940	5940	5940	0
128	20240603	173300	92242100	5940	5940	5940	5940	0
129	20240603	173200	92242100	5940	5940	5940	5940	0
130	20240603	173100	92242100	5940	5940	5940	5940	0
131	20240603	173000	92242100	5940	5940	5940	5940	0
132	20240603	172900	92242100	5940	5940	5940	5940	0
133	20240603	172800	92242100	5940	5940	5940	5940	0
134	20240603	172700	92242100	5940	5940	5940	5940	0
135	20240603	172600	92242100	5940	5940	5940	5940	0
136	20240603	172500	92242100	5940	5940	5940	5940	0
137	20240603	172400	92242100	5940	5940	5940	5940	0
138	20240603	172300	92242100	5940	5940	5940	5940	0
139	20240603	172200	92242100	5940	5940	5940	5940	0
140	20240603	172100	92242100	5940	5940	5940	5940	0
141	20240603	172000	92242100	5940	5940	5940	5940	0
142	20240603	171900	92242100	5940	5940	5940	5940	0
143	20240603	171800	92242100	5940	5940	5940	5940	0
144	20240603	171700	92242100	5940	5940	5940	5940	0
145	20240603	171600	92242100	5940	5940	5940	5940	0
146	20240603	171500	92242100	5940	5940	5940	5940	0
147	20240603	171400	92242100	5940	5940	5940	5940	0
148	20240603	171300	92242100	5940	5940	5940	5940	0
149	20240603	171200	92242100	5940	5940	5940	5940	0
150	20240603	171100	92242100	5940	5940	5940	5940	0
151	20240603	171000	92242100	5940	5940	5940	5940	0
152	20240603	170900	92242100	5940	5940	5940	5940	1396
153	20240603	170800	92242100	5940	5940	5940	5940	0
154	20240603	170700	92242100	5940	5940	5940	5940	0
155	20240603	170600	92242100	5940	5940	5940	5940	0
156	20240603	170500	92242100	5940	5940	5940	5940	0
157	20240603	170400	92242100	5940	5940	5940	5940	0
158	20240603	170300	92242100	5940	5940	5940	5940	0
159	20240603	170200	92242100	5940	5940	5940	5940	0
160	20240603	170100	92242100	5940	5940	5940	5940	0
161	20240603	170000	92242100	5940	5940	5940	5940	0
162	20240603	165900	92242100	5940	5940	5940	5940	0
163	20240603	165800	92242100	5940	5940	5940	5940	0
164	20240603	165700	92242100	5940	5940	5940	5940	0
165	20240603	165600	92242100	5940	5940	5940	5940	0
166	20240603	165500	92242100	5940	5940	5940	5940	0
167	20240603	165400	92242100	5940	5940	5940	5940	0
168	20240603	165300	92242100	5940	5940	5940	5940	0
169	20240603	165200	92242100	5940	5940	5940	5940	0
170	20240603	165100	92242100	5940	5940	5940	5940	0
171	20240603	165000	92242100	5940	5940	5940	5940	0
172	20240603	164900	92242100	5940	5940	5940	5940	0
173	20240603	164800	92242100	5940	5940	5940	5940	0
174	20240603	164700	92242100	5940	5940	5940	5940	0
175	20240603	164600	92242100	5940	5940	5940	5940	0
176	20240603	164500	92242100	5940	5940	5940	5940	0
177	20240603	164400	92242100	5940	5940	5940	5940	0
178	20240603	164300	92242100	5940	5940	5940	5940	0
179	20240603	164200	92242100	5940	5940	5940	5940	0
180	20240603	164100	92242100	5940	5940	5940	5940	0
181	20240603	164000	92242100	5940	5940	5940	5940	0
182	20240603	163900	92242100	5940	5940	5940	5940	1396
183	20240603	163800	92242100	5940	5940	5940	5940	0
184	20240603	163700	92242100	5940	5940	5940	5940	0
185	20240603	163600	92242100	5940	5940	5940	5940	0
186	20240603	163500	92242100	5940	5940	5940	5940	0
187	20240603	163400	92242100	5940	5940	5940	5940	0
188	20240603	163300	92242100	5940	5940	5940	5940	0
189	20240603	163200	92242100	5940	5940	5940	5940	0
190	20240603	163100	92242100	5940	5940	5940	5940	0
191	20240603	163000	92242100	5940	5940	5940	5940	0
192	20240603	162900	92242100	5940	5940	5940	5940	0
193	20240603	162800	92242100	5940	5940	5940	5940	0
194	20240603	162700	92242100	5940	5940	5940	5940	0
195	20240603	162600	92242100	5940	5940	5940	5940	0
196	20240603	162500	92242100	5940	5940	5940	5940	0
197	20240603	162400	92242100	5940	5940	5940	5940	0
198	20240603	162300	92242100	5940	5940	5940	5940	0
199	20240603	162200	92242100	5940	5940	5940	5940	0
200	20240603	162100	92242100	5940	5940	5940	5940	0
201	20240603	162000	92242100	5940	5940	5940	5940	0
202	20240603	161900	92242100	5940	5940	5940	5940	0
203	20240603	161800	92242100	5940	5940	5940	5940	0
204	20240603	161700	92242100	5940	5940	5940	5940	0
205	20240603	161600	92242100	5940	5940	5940	5940	0
206	20240603	161500	92242100	5940	5940	5940	5940	0
207	20240603	161400	92242100	5940	5940	5940	5940	0
208	20240603	161300	92242100	5940	5940	5940	5940	0
209	20240603	161200	92242100	5940	5940	5940	5940	0
210	20240603	161100	92242100	5940	5940	5940	5940	0
211	20240603	161000	92242100	5940	5940	5940	5940	0
212	20240603	160900	92242100	5940	5940	5940	5940	1396
213	20240603	160800	92242100	5940	5940	5940	5940	0
214	20240603	160700	92242100	5940	5940	5940	5940	0
215	20240603	160600	92242100	5940	5940	5940	5940	0
216	20240603	160500	92242100	5940	5940	5940	5940	0
217	20240603	160400	92242100	5940	5940	5940	5940	0
218	20240603	160300	92242100	5940	5940	5940	5940	0
219	20240603	160200	92242100	5940	5940	5940	5940	0
220	20240603	160100	92242100	5940	5940	5940	5940	0
221	20240603	160000	92242100	5940	5940	5940	5940	0
222	20240603	155900	92242100	5940	5940	5940	5940	0
223	20240603	155800	92242100	5940	5940	5940	5940	0
224	20240603	155700	92242100	5940	5940	5940	5940	0
225	20240603	155600	92242100	5940	5940	5940	5940	0
226	20240603	155500	92242100	5940	5940	5940	5940	0
227	20240603	155400	92242100	5940	5940	5940	5940	0
228	20240603	155300	92242100	5940	5940	5940	5940	0
229	20240603	155200	92242100	5940	5940	5940	5940	0
230	20240603	155100	92242100	5940	5940	5940	5940	0
231	20240603	155000	92242100	5940	5940	5940	5940	0
232	20240603	154900	92242100	5940	5940	5940	5940	0
233	20240603	154800	92242100	5940	5940	5940	5940	0
234	20240603	154700	92242100	5940	5940	5940	5940	0
235	20240603	154600	92242100	5940	5940	5940	5940	0
236	20240603	154500	92242100	5940	5940	5940	5940	0
237	20240603	154400	92242100	5940	5940	5940	5940	0
238	20240603	154300	92242100	5940	5940	5940	5940	0
239	20240603	154200	92242100	5940	5940	5940	5940	0
240	20240603	154100	92242100	5940	5940	5940	5940	0
241	20240603	154000	92242100	5940	5940	5940	5940	0
242	20240603	153900	92242100	5940	5940	5940	5940	1396
243	20240603	153800	92242100	5940	5940	5940	5940	0
244	20240603	153700	92242100	5940	5940	5940	5940	0
245	20240603	153600	92242100	5940	5940	5940	5940	0
246	20240603	153500	92242100	5940	5940	5940	5940	0
247	20240603	153400	92242100	5940	5940	5940	5940	0
248	20240603	153300	92242100	5940	5940	5940	5940	0
249	20240603	153200	92242100	5940	5940	5940	5940	0
250	20240603	153100	92242100	5940	5940	5940	5940	0
251	20240603	153000	92242100	5940	5940	5940	5940	1396
252	20240603	152900	83949860	5890	5890	5890	5890	0
253	20240603	152800	83949860	5890	5890	5890	5890	0
254	20240603	152700	83949860	5890	5890	5890	5890	0
255	20240603	152600	83949860	5890	5890	5890	5890	0
256	20240603	152500	83949860	5890	5890	5890	5890	0
257	20240603	152400	83949860	5890	5890	5890	5890	0
258	20240603	152300	83949860	5890	5890	5890	5890	0
259	20240603	152200	83949860	5890	5890	5890	5890	0
260	20240603	152100	83949860	5890	5890	5890	5890	0
261	20240603	152000	83949860	5890	5890	5890	5890	0
262	20240603	151900	83949860	5890	5910	5920	5890	201
263	20240603	151800	82760070	5890	5890	5890	5890	0
264	20240603	151700	82760070	5890	5890	5890	5890	0
265	20240603	151600	82760070	5890	5890	5890	5890	1
266	20240603	151500	82754180	5900	5900	5900	5900	1
267	20240603	151400	82748280	5910	5910	5910	5910	0
268	20240603	151300	82748280	5910	5910	5910	5910	11
269	20240603	151200	82683270	5910	5930	5930	5910	25
270	20240603	151100	82535120	5900	5920	5930	5900	601
271	20240603	151000	78974520	5920	5920	5920	5920	10
272	20240603	150900	78915320	5920	5920	5920	5920	0
273	20240603	150800	78915320	5920	5920	5920	5920	0
274	20240603	150700	78915320	5920	5890	5920	5880	56
275	20240603	150600	78584990	5900	5900	5900	5900	0
276	20240603	150500	78584990	5900	5900	5900	5900	0
277	20240603	150400	78584990	5900	5900	5900	5900	0
278	20240603	150300	78584990	5900	5900	5900	5900	0
279	20240603	150200	78584990	5900	5900	5900	5900	0
280	20240603	150100	78584990	5900	5900	5900	5900	0
281	20240603	150000	78584990	5900	5900	5900	5900	0
282	20240603	145900	78584990	5900	5900	5900	5900	0
283	20240603	145800	78584990	5900	5900	5900	5900	0
284	20240603	145700	78584990	5900	5900	5900	5900	40
285	20240603	145600	78348990	5900	5900	5900	5900	0
286	20240603	145500	78348990	5900	5900	5900	5900	0
287	20240603	145400	78348990	5900	5900	5900	5900	0
288	20240603	145300	78348990	5900	5900	5900	5900	0
289	20240603	145200	78348990	5900	5900	5900	5900	0
290	20240603	145100	78348990	5900	5900	5900	5900	0
291	20240603	145000	78348990	5900	5900	5900	5900	0
292	20240603	144900	78348990	5900	5890	5900	5890	2
293	20240603	144800	78337200	5900	5900	5900	5900	0
294	20240603	144700	78337200	5900	5900	5900	5900	0
295	20240603	144600	78337200	5900	5900	5900	5900	0
296	20240603	144500	78337200	5900	5900	5900	5900	0
297	20240603	144400	78337200	5900	5900	5900	5900	0
298	20240603	144300	78337200	5900	5890	5900	5890	52
299	20240603	144200	78030900	5900	5880	5900	5880	102
300	20240603	144100	77430590	5900	5900	5900	5900	0
301	20240603	144000	77430590	5900	5900	5900	5900	16
302	20240603	143900	77336190	5920	5920	5920	5920	0
303	20240603	143800	77336190	5920	5920	5920	5920	0
304	20240603	143700	77336190	5920	5920	5920	5920	0
305	20240603	143600	77336190	5920	5920	5920	5920	17
306	20240603	143500	77235550	5920	5920	5920	5920	0
307	20240603	143400	77235550	5920	5920	5920	5920	20
308	20240603	143300	77117150	5920	5920	5920	5920	0
309	20240603	143200	77117150	5920	5920	5920	5920	0
310	20240603	143100	77117150	5920	5920	5920	5920	0
311	20240603	143000	77117150	5920	5920	5920	5920	0
312	20240603	142900	77117150	5920	5920	5920	5920	0
313	20240603	142800	77117150	5920	5910	5920	5910	3
314	20240603	142700	77099400	5920	5920	5920	5920	0
315	20240603	142600	77099400	5920	5910	5920	5910	14
316	20240603	142500	77016650	5920	5920	5920	5920	0
317	20240603	142400	77016650	5920	5920	5920	5920	0
318	20240603	142300	77016650	5920	5920	5920	5920	0
319	20240603	142200	77016650	5920	5920	5920	5920	0
320	20240603	142100	77016650	5920	5920	5920	5920	0
321	20240603	142000	77016650	5920	5920	5920	5920	0
322	20240603	141900	77016650	5920	5920	5920	5920	0
323	20240603	141800	77016650	5920	5920	5920	5920	0
324	20240603	141700	77016650	5920	5920	5920	5920	0
325	20240603	141600	77016650	5920	5920	5920	5920	0
326	20240603	141500	77016650	5920	5920	5920	5920	1
327	20240603	141400	77010730	5880	5880	5880	5880	54
328	20240603	141300	76693210	5920	5920	5920	5920	0
329	20240603	141200	76693210	5920	5920	5920	5920	0
330	20240603	141100	76693210	5920	5920	5920	5920	0
331	20240603	141000	76693210	5920	5920	5920	5920	0
332	20240603	140900	76693210	5920	5920	5920	5920	0
333	20240603	140800	76693210	5920	5920	5920	5920	0
334	20240603	140700	76693210	5920	5920	5920	5920	0
335	20240603	140600	76693210	5920	5920	5920	5920	0
336	20240603	140500	76693210	5920	5890	5920	5880	383
337	20240603	140400	74438130	5890	5890	5890	5890	0
338	20240603	140300	74438130	5890	5910	5910	5890	9
339	20240603	140200	74384960	5890	5910	5910	5890	41
340	20240603	140100	74142670	5890	5890	5890	5890	0
341	20240603	140000	74142670	5890	5890	5890	5890	0
342	20240603	135900	74142670	5890	5890	5890	5890	0
343	20240603	135800	74142670	5890	5890	5890	5890	0
344	20240603	135700	74142670	5890	5890	5890	5890	0
345	20240603	135600	74142670	5890	5890	5890	5890	0
346	20240603	135500	74142670	5890	5890	5890	5890	0
347	20240603	135400	74142670	5890	5890	5890	5890	15
348	20240603	135300	74054320	5890	5890	5890	5890	0
349	20240603	135200	74054320	5890	5890	5890	5890	0
350	20240603	135100	74054320	5890	5890	5890	5890	0
351	20240603	135000	74054320	5890	5890	5890	5890	0
352	20240603	134900	74054320	5890	5890	5890	5890	0
353	20240603	134800	74054320	5890	5890	5890	5890	0
354	20240603	134700	74054320	5890	5890	5890	5890	0
355	20240603	134600	74054320	5890	5890	5890	5890	0
356	20240603	134500	74054320	5890	5890	5890	5890	0
357	20240603	134400	74054320	5890	5890	5890	5890	0
358	20240603	134300	74054320	5890	5890	5890	5890	1
359	20240603	134200	74048430	5900	5910	5910	5900	38
360	20240603	134100	73823940	5910	5910	5910	5910	1
361	20240603	134000	73818030	5920	5930	5930	5920	10
362	20240603	133900	73758780	5910	5910	5910	5910	0
363	20240603	133800	73758780	5910	5910	5910	5910	1
364	20240603	133700	73752870	5930	5930	5930	5930	0
365	20240603	133600	73752870	5930	5930	5930	5930	0
366	20240603	133500	73752870	5930	5930	5930	5930	0
367	20240603	133400	73752870	5930	5930	5930	5930	0
368	20240603	133300	73752870	5930	5930	5930	5930	50
369	20240603	133200	73456370	5900	5900	5900	5900	0
370	20240603	133100	73456370	5900	5920	5920	5900	42
371	20240603	133000	73208170	5930	5930	5930	5930	0
372	20240603	132900	73208170	5930	5930	5930	5930	0
373	20240603	132800	73208170	5930	5930	5930	5930	0
374	20240603	132700	73208170	5930	5930	5930	5930	199
375	20240603	132600	72028100	5930	5930	5930	5930	0
376	20240603	132500	72028100	5930	5930	5930	5930	0
377	20240603	132400	72028100	5930	5930	5930	5930	0
378	20240603	132300	72028100	5930	5930	5930	5930	0
379	20240603	132200	72028100	5930	5930	5930	5930	0
380	20240603	132100	72028100	5930	5930	5930	5930	0
381	20240603	132000	72028100	5930	5930	5930	5930	0
382	20240603	131900	72028100	5930	5930	5930	5930	0
383	20240603	131800	72028100	5930	5930	5930	5930	60
384	20240603	131700	71672300	5930	5930	5930	5930	0
385	20240603	131600	71672300	5930	5930	5930	5930	0
386	20240603	131500	71672300	5930	5930	5930	5930	0
387	20240603	131400	71672300	5930	5930	5930	5930	0
388	20240603	131300	71672300	5930	5930	5930	5930	1
389	20240603	131200	71666370	5890	5890	5890	5890	0
390	20240603	131100	71666370	5890	5890	5890	5890	0
391	20240603	131000	71666370	5890	5890	5890	5890	0
392	20240603	130900	71666370	5890	5890	5890	5890	0
393	20240603	130800	71666370	5890	5890	5890	5890	0
394	20240603	130700	71666370	5890	5890	5890	5890	16
395	20240603	130600	71572130	5930	5930	5930	5930	17
396	20240603	130500	71471320	5890	5890	5890	5890	0
397	20240603	130400	71471320	5890	5890	5890	5890	0
398	20240603	130300	71471320	5890	5890	5890	5890	0
399	20240603	130200	71471320	5890	5890	5890	5890	0
400	20240603	130100	71471320	5890	5890	5890	5890	330
401	20240603	130000	69527620	5890	5890	5890	5890	0
402	20240603	125900	69527620	5890	5890	5890	5890	0
403	20240603	125800	69527620	5890	5890	5890	5890	0
404	20240603	125700	69527620	5890	5890	5890	5890	0
405	20240603	125600	69527620	5890	5890	5890	5890	0
406	20240603	125500	69527620	5890	5890	5890	5890	0
407	20240603	125400	69527620	5890	5890	5890	5890	0
408	20240603	125300	69527620	5890	5890	5890	5890	0
409	20240603	125200	69527620	5890	5890	5890	5890	0
410	20240603	125100	69527620	5890	5890	5890	5890	0
411	20240603	125000	69527620	5890	5900	5900	5890	39
412	20240603	124900	69297530	5900	5900	5900	5900	494
413	20240603	124800	66382930	5900	5900	5900	5900	0
414	20240603	124700	66382930	5900	5910	5910	5900	2
415	20240603	124600	66371120	5900	5900	5900	5900	0
416	20240603	124500	66371120	5900	5900	5900	5900	0
417	20240603	124400	66371120	5900	5920	5920	5900	701
418	20240603	124300	62221220	5890	5890	5890	5890	0
419	20240603	124200	62221220	5890	5890	5890	5890	0
420	20240603	124100	62221220	5890	5890	5890	5890	0
421	20240603	124000	62221220	5890	5890	5890	5890	0
422	20240603	123900	62221220	5890	5890	5890	5890	0
423	20240603	123800	62221220	5890	5890	5890	5890	0
424	20240603	123700	62221220	5890	5890	5890	5890	0
425	20240603	123600	62221220	5890	5890	5890	5890	0
426	20240603	123500	62221220	5890	5890	5890	5890	0
427	20240603	123400	62221220	5890	5890	5890	5890	0
428	20240603	123300	62221220	5890	5890	5890	5890	0
429	20240603	123200	62221220	5890	5890	5890	5890	0
430	20240603	123100	62221220	5890	5890	5890	5890	0
431	20240603	123000	62221220	5890	5900	5900	5890	2
432	20240603	122900	62209430	5890	5890	5890	5890	0
433	20240603	122800	62209430	5890	5890	5890	5890	0
434	20240603	122700	62209430	5890	5890	5890	5890	0
435	20240603	122600	62209430	5890	5890	5890	5890	0
436	20240603	122500	62209430	5890	5890	5890	5890	0
437	20240603	122400	62209430	5890	5900	5900	5890	2
438	20240603	122300	62197640	5890	5890	5890	5890	0
439	20240603	122200	62197640	5890	5890	5890	5890	0
440	20240603	122100	62197640	5890	5890	5890	5890	0
441	20240603	122000	62197640	5890	5890	5890	5890	0
442	20240603	121900	62197640	5890	5890	5890	5890	0
443	20240603	121800	62197640	5890	5890	5890	5890	1
444	20240603	121700	62191750	5920	5920	5920	5920	2
445	20240603	121600	62179910	5890	5890	5890	5890	0
446	20240603	121500	62179910	5890	5890	5890	5890	0
447	20240603	121400	62179910	5890	5890	5890	5890	0
448	20240603	121300	62179910	5890	5890	5890	5890	0
449	20240603	121200	62179910	5890	5890	5890	5890	0
450	20240603	121100	62179910	5890	5890	5890	5890	1
451	20240603	121000	62174020	5910	5910	5910	5910	61
452	20240603	120900	61813510	5890	5900	5910	5890	3
453	20240603	120800	61795810	5890	5890	5890	5890	0
454	20240603	120700	61795810	5890	5890	5890	5890	0
455	20240603	120600	61795810	5890	5890	5890	5890	0
456	20240603	120500	61795810	5890	5890	5890	5890	0
457	20240603	120400	61795810	5890	5890	5890	5890	0
458	20240603	120300	61795810	5890	5890	5890	5890	0
459	20240603	120200	61795810	5890	5890	5890	5890	0
460	20240603	120100	61795810	5890	5890	5890	5890	0
461	20240603	120000	61795810	5890	5890	5890	5890	0
462	20240603	115900	61795810	5890	5900	5900	5890	100
463	20240603	115800	61205820	5900	5900	5900	5900	0
464	20240603	115700	61205820	5900	5900	5900	5900	3
465	20240603	115600	61188120	5900	5900	5900	5900	0
466	20240603	115500	61188120	5900	5900	5900	5900	0
467	20240603	115400	61188120	5900	5900	5900	5900	0
468	20240603	115300	61188120	5900	5910	5910	5900	50
469	20240603	115200	60892630	5920	5910	5920	5910	391
470	20240603	115100	58578260	5920	5920	5920	5920	0
471	20240603	115000	58578260	5920	5920	5920	5920	0
472	20240603	114900	58578260	5920	5920	5920	5920	0
473	20240603	114800	58578260	5920	5920	5920	5920	1
474	20240603	114700	58572340	5900	5900	5900	5900	18
475	20240603	114600	58466140	5920	5920	5920	5920	0
476	20240603	114500	58466140	5920	5920	5920	5920	0
477	20240603	114400	58466140	5920	5920	5920	5920	1
478	20240603	114300	58460220	5930	5930	5930	5930	0
479	20240603	114200	58460220	5930	5930	5930	5930	0
480	20240603	114100	58460220	5930	5930	5930	5930	0
481	20240603	114000	58460220	5930	5930	5930	5930	0
482	20240603	113900	58460220	5930	5930	5930	5930	100
483	20240603	113800	57867220	5930	5930	5930	5930	0
484	20240603	113700	57867220	5930	5930	5930	5930	1
485	20240603	113600	57861290	5930	5930	5930	5930	1
486	20240603	113500	57855360	5930	5930	5930	5930	0
487	20240603	113400	57855360	5930	5930	5930	5930	0
488	20240603	113300	57855360	5930	5930	5930	5930	0
489	20240603	113200	57855360	5930	5930	5930	5930	6
490	20240603	113100	57819780	5930	5930	5930	5930	0
491	20240603	113000	57819780	5930	5930	5930	5930	1
492	20240603	112900	57813850	5930	5930	5930	5930	0
493	20240603	112800	57813850	5930	5930	5930	5930	0
494	20240603	112700	57813850	5930	5930	5930	5930	1
495	20240603	112600	57807920	5930	5930	5930	5930	0
496	20240603	112500	57807920	5930	5930	5930	5930	0
497	20240603	112400	57807920	5930	5930	5930	5930	0
498	20240603	112300	57807920	5930	5930	5930	5930	0
499	20240603	112200	57807920	5930	5900	5930	5900	77
500	20240603	112100	57353590	5900	5920	5920	5900	132
501	20240603	112000	56574750	5930	5930	5930	5930	0
502	20240603	111900	56574750	5930	5930	5930	5930	0
503	20240603	111800	56574750	5930	5930	5930	5930	0
504	20240603	111700	56574750	5930	5930	5930	5930	0
505	20240603	111600	56574750	5930	5930	5930	5930	0
506	20240603	111500	56574750	5930	5930	5930	5930	0
507	20240603	111400	56574750	5930	5930	5930	5930	0
508	20240603	111300	56574750	5930	5930	5930	5930	0
509	20240603	111200	56574750	5930	5930	5930	5930	0
510	20240603	111100	56574750	5930	5930	5930	5930	0
511	20240603	111000	56574750	5930	5930	5930	5930	0
512	20240603	110900	56574750	5930	5930	5930	5930	0
513	20240603	110800	56574750	5930	5930	5930	5930	0
514	20240603	110700	56574750	5930	5930	5930	5930	0
515	20240603	110600	56574750	5930	5920	5930	5920	10
516	20240603	110500	56515490	5900	5900	5900	5900	0
517	20240603	110400	56515490	5900	5900	5900	5900	0
518	20240603	110300	56515490	5900	5900	5900	5900	0
519	20240603	110200	56515490	5900	5900	5900	5900	0
520	20240603	110100	56515490	5900	5900	5900	5900	1
521	20240603	110000	56509590	5930	5930	5930	5930	0
522	20240603	105900	56509590	5930	5930	5930	5930	90
523	20240603	105800	55975890	5930	5930	5930	5930	0
524	20240603	105700	55975890	5930	5930	5930	5930	0
525	20240603	105600	55975890	5930	5930	5930	5930	0
526	20240603	105500	55975890	5930	5930	5930	5930	0
527	20240603	105400	55975890	5930	5930	5930	5930	0
528	20240603	105300	55975890	5930	5930	5930	5930	0
529	20240603	105200	55975890	5930	5930	5930	5930	0
530	20240603	105100	55975890	5930	5930	5930	5930	0
531	20240603	105000	55975890	5930	5900	5930	5900	2
532	20240603	104900	55964060	5930	5900	5930	5900	2
533	20240603	104800	55952230	5900	5900	5900	5900	1
534	20240603	104700	55946330	5930	5930	5930	5930	0
535	20240603	104600	55946330	5930	5930	5930	5930	0
536	20240603	104500	55946330	5930	5930	5930	5930	0
537	20240603	104400	55946330	5930	5930	5930	5930	0
538	20240603	104300	55946330	5930	5930	5930	5930	33
539	20240603	104200	55750640	5930	5930	5930	5930	0
540	20240603	104100	55750640	5930	5930	5930	5930	0
541	20240603	104000	55750640	5930	5930	5930	5930	0
542	20240603	103900	55750640	5930	5930	5930	5930	0
543	20240603	103800	55750640	5930	5920	5930	5920	3
544	20240603	103700	55732870	5930	5930	5930	5930	1
545	20240603	103600	55726940	5940	5930	5940	5930	127
546	20240603	103500	54973820	5940	5940	5940	5940	1
547	20240603	103400	54967880	5960	5960	5960	5960	0
548	20240603	103300	54967880	5960	5960	5960	5960	0
549	20240603	103200	54967880	5960	5930	5990	5910	213
550	20240603	103100	53705390	5930	5930	5930	5930	52
551	20240603	103000	53397030	5930	5920	5930	5920	300
552	20240603	102900	51619840	5920	5900	5920	5900	143
553	20240603	102800	50775830	5900	5900	5900	5900	10
554	20240603	102700	50716830	5900	5890	5900	5890	243
555	20240603	102600	49285550	5880	5880	5880	5880	500
556	20240603	102500	46345550	5880	5880	5880	5880	0
557	20240603	102400	46345550	5880	5880	5880	5880	0
558	20240603	102300	46345550	5880	5880	5880	5880	0
559	20240603	102200	46345550	5880	5880	5880	5880	0
560	20240603	102100	46345550	5880	5880	5880	5880	0
561	20240603	102000	46345550	5880	5880	5880	5880	1
562	20240603	101900	46339670	5890	5880	5890	5880	2
563	20240603	101800	46327900	5890	5890	5890	5890	2
564	20240603	101700	46316120	5880	5880	5880	5880	0
565	20240603	101600	46316120	5880	5880	5880	5880	0
566	20240603	101500	46316120	5880	5890	5890	5880	2
567	20240603	101400	46304350	5880	5880	5880	5880	0
568	20240603	101300	46304350	5880	5890	5890	5880	53
569	20240603	101200	45992690	5880	5880	5880	5880	0
570	20240603	101100	45992690	5880	5880	5880	5880	35
571	20240603	101000	45786890	5880	5880	5880	5880	0
572	20240603	100900	45786890	5880	5890	5890	5880	2
573	20240603	100800	45775120	5880	5880	5880	5880	406
574	20240603	100700	43387840	5880	5880	5880	5880	559
575	20240603	100600	40100920	5890	5890	5890	5890	19
576	20240603	100500	39989010	5890	5890	5890	5890	0
577	20240603	100400	39989010	5890	5890	5890	5890	5
578	20240603	100300	39959560	5890	5890	5890	5890	0
579	20240603	100200	39959560	5890	5890	5890	5890	3
580	20240603	100100	39941890	5890	5890	5890	5890	0
581	20240603	100000	39941890	5890	5880	5890	5880	97
582	20240603	095900	39371520	5890	5890	5890	5890	3
583	20240603	095800	39353850	5890	5890	5890	5890	0
584	20240603	095700	39353850	5890	5890	5890	5890	0
585	20240603	095600	39353850	5890	5890	5890	5890	0
586	20240603	095500	39353850	5890	5890	5890	5890	0
587	20240603	095400	39353850	5890	5890	5890	5890	24
588	20240603	095300	39212490	5890	5890	5890	5890	1
589	20240603	095200	39206600	5880	5880	5880	5880	3
590	20240603	095100	39188960	5850	5860	5860	5850	17
591	20240603	095000	39089500	5890	5890	5890	5890	0
592	20240603	094900	39089500	5890	5890	5890	5890	0
593	20240603	094800	39089500	5890	5890	5890	5890	0
594	20240603	094700	39089500	5890	5890	5890	5890	0
595	20240603	094600	39089500	5890	5890	5890	5890	213
596	20240603	094500	37834930	5890	5890	5890	5890	0
597	20240603	094400	37834930	5890	5890	5890	5890	0
598	20240603	094300	37834930	5890	5890	5890	5890	0
599	20240603	094200	37834930	5890	5860	5890	5840	827
600	20240603	094100	32996370	5900	5900	5900	5900	1
601	20240603	094000	32990470	5890	5890	5890	5890	0
602	20240603	093900	32990470	5890	5890	5890	5890	1
603	20240603	093800	32984580	5900	5900	5900	5900	0
604	20240603	093700	32984580	5900	5880	5900	5880	274
605	20240603	093600	31368880	5880	5860	5880	5860	817
606	20240603	093500	26581190	5860	5850	5860	5840	17
607	20240603	093400	26481740	5860	5860	5860	5860	0
608	20240603	093300	26481740	5860	5860	5860	5860	0
609	20240603	093200	26481740	5860	5860	5860	5860	0
610	20240603	093100	26481740	5860	5860	5860	5860	0
611	20240603	093000	26481740	5860	5860	5860	5860	0
612	20240603	092900	26481740	5860	5860	5860	5860	0
613	20240603	092800	26481740	5860	5860	5860	5860	0
614	20240603	092700	26481740	5860	5860	5860	5860	10
615	20240603	092600	26423140	5860	5860	5860	5860	1
616	20240603	092500	26417280	5860	5860	5860	5860	9
617	20240603	092400	26364540	5870	5870	5870	5870	1
618	20240603	092300	26358670	5880	5880	5880	5880	19
619	20240603	092200	26246950	5890	5890	5910	5820	714
620	20240603	092100	22081110	5850	5840	5850	5840	303
621	20240603	092000	20308580	5850	5840	5850	5840	3
622	20240603	091900	20291040	5850	5850	5850	5850	0
623	20240603	091800	20291040	5850	5850	5850	5850	0
624	20240603	091700	20291040	5850	5850	5850	5850	2
625	20240603	091600	20279340	5850	5850	5850	5850	49
626	20240603	091500	19992690	5850	5850	5850	5850	0
627	20240603	091400	19992690	5850	5850	5850	5850	0
628	20240603	091300	19992690	5850	5850	5850	5850	5
629	20240603	091200	19963440	5850	5850	5850	5850	0
630	20240603	091100	19963440	5850	5850	5850	5850	50
631	20240603	091000	19670940	5850	5850	5850	5850	0
632	20240603	090900	19670940	5850	5850	5850	5820	55
633	20240603	090800	19350780	5810	5810	5830	5810	855
634	20240603	090700	14366170	5830	5830	5830	5820	848
635	20240603	090600	9422650	5830	5800	5830	5800	2
636	20240603	090500	9411020	5830	5810	5830	5800	603
637	20240603	090400	5912730	5830	5820	5830	5820	136
638	20240603	090300	5120200	5820	5830	5830	5800	240
639	20240603	090200	3726880	5830	5810	5830	5800	343
640	20240603	090100	1734590	5830	5830	5830	5830	76
641	20240603	090000	1291510	5830	5830	5830	5800	222