KissMeData/282690/min/candle-20240603.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240603	210400	157512300	12350	12350	12350	12350	127
3	20240603	210300	157512300	12350	12350	12350	12350	0
4	20240603	210200	157512300	12350	12350	12350	12350	0
5	20240603	210100	157512300	12350	12350	12350	12350	0
6	20240603	210000	157512300	12350	12350	12350	12350	0
7	20240603	205900	157512300	12350	12350	12350	12350	0
8	20240603	205800	157512300	12350	12350	12350	12350	0
9	20240603	205700	157512300	12350	12350	12350	12350	0
10	20240603	205600	157512300	12350	12350	12350	12350	0
11	20240603	205500	157512300	12350	12350	12350	12350	0
12	20240603	205400	157512300	12350	12350	12350	12350	0
13	20240603	205300	157512300	12350	12350	12350	12350	0
14	20240603	205200	157512300	12350	12350	12350	12350	0
15	20240603	205100	157512300	12350	12350	12350	12350	0
16	20240603	205000	157512300	12350	12350	12350	12350	0
17	20240603	204900	157512300	12350	12350	12350	12350	0
18	20240603	204800	157512300	12350	12350	12350	12350	0
19	20240603	204700	157512300	12350	12350	12350	12350	0
20	20240603	204600	157512300	12350	12350	12350	12350	0
21	20240603	204500	157512300	12350	12350	12350	12350	0
22	20240603	204400	157512300	12350	12350	12350	12350	0
23	20240603	204300	157512300	12350	12350	12350	12350	0
24	20240603	204200	157512300	12350	12350	12350	12350	0
25	20240603	204100	157512300	12350	12350	12350	12350	0
26	20240603	204000	157512300	12350	12350	12350	12350	0
27	20240603	203900	157512300	12350	12350	12350	12350	0
28	20240603	203800	157512300	12350	12350	12350	12350	0
29	20240603	203700	157512300	12350	12350	12350	12350	0
30	20240603	203600	157512300	12350	12350	12350	12350	0
31	20240603	203500	157512300	12350	12350	12350	12350	0
32	20240603	203400	157512300	12350	12350	12350	12350	127
33	20240603	203300	157512300	12350	12350	12350	12350	0
34	20240603	203200	157512300	12350	12350	12350	12350	0
35	20240603	203100	157512300	12350	12350	12350	12350	0
36	20240603	203000	157512300	12350	12350	12350	12350	0
37	20240603	202900	157512300	12350	12350	12350	12350	0
38	20240603	202800	157512300	12350	12350	12350	12350	0
39	20240603	202700	157512300	12350	12350	12350	12350	0
40	20240603	202600	157512300	12350	12350	12350	12350	0
41	20240603	202500	157512300	12350	12350	12350	12350	0
42	20240603	202400	157512300	12350	12350	12350	12350	0
43	20240603	202300	157512300	12350	12350	12350	12350	0
44	20240603	202200	157512300	12350	12350	12350	12350	0
45	20240603	202100	157512300	12350	12350	12350	12350	0
46	20240603	202000	157512300	12350	12350	12350	12350	0
47	20240603	201900	157512300	12350	12350	12350	12350	0
48	20240603	201800	157512300	12350	12350	12350	12350	0
49	20240603	201700	157512300	12350	12350	12350	12350	0
50	20240603	201600	157512300	12350	12350	12350	12350	0
51	20240603	201500	157512300	12350	12350	12350	12350	0
52	20240603	201400	157512300	12350	12350	12350	12350	0
53	20240603	201300	157512300	12350	12350	12350	12350	0
54	20240603	201200	157512300	12350	12350	12350	12350	0
55	20240603	201100	157512300	12350	12350	12350	12350	0
56	20240603	201000	157512300	12350	12350	12350	12350	0
57	20240603	200900	157512300	12350	12350	12350	12350	0
58	20240603	200800	157512300	12350	12350	12350	12350	0
59	20240603	200700	157512300	12350	12350	12350	12350	0
60	20240603	200600	157512300	12350	12350	12350	12350	0
61	20240603	200500	157512300	12350	12350	12350	12350	0
62	20240603	200400	157512300	12350	12350	12350	12350	127
63	20240603	200300	157512300	12350	12350	12350	12350	0
64	20240603	200200	157512300	12350	12350	12350	12350	0
65	20240603	200100	157512300	12350	12350	12350	12350	0
66	20240603	200000	157512300	12350	12350	12350	12350	0
67	20240603	195900	157512300	12350	12350	12350	12350	0
68	20240603	195800	157512300	12350	12350	12350	12350	0
69	20240603	195700	157512300	12350	12350	12350	12350	0
70	20240603	195600	157512300	12350	12350	12350	12350	0
71	20240603	195500	157512300	12350	12350	12350	12350	0
72	20240603	195400	157512300	12350	12350	12350	12350	0
73	20240603	195300	157512300	12350	12350	12350	12350	0
74	20240603	195200	157512300	12350	12350	12350	12350	0
75	20240603	195100	157512300	12350	12350	12350	12350	0
76	20240603	195000	157512300	12350	12350	12350	12350	0
77	20240603	194900	157512300	12350	12350	12350	12350	0
78	20240603	194800	157512300	12350	12350	12350	12350	0
79	20240603	194700	157512300	12350	12350	12350	12350	0
80	20240603	194600	157512300	12350	12350	12350	12350	0
81	20240603	194500	157512300	12350	12350	12350	12350	0
82	20240603	194400	157512300	12350	12350	12350	12350	0
83	20240603	194300	157512300	12350	12350	12350	12350	0
84	20240603	194200	157512300	12350	12350	12350	12350	0
85	20240603	194100	157512300	12350	12350	12350	12350	0
86	20240603	194000	157512300	12350	12350	12350	12350	0
87	20240603	193900	157512300	12350	12350	12350	12350	0
88	20240603	193800	157512300	12350	12350	12350	12350	0
89	20240603	193700	157512300	12350	12350	12350	12350	0
90	20240603	193600	157512300	12350	12350	12350	12350	0
91	20240603	193500	157512300	12350	12350	12350	12350	0
92	20240603	193400	157512300	12350	12350	12350	12350	127
93	20240603	193300	157512300	12350	12350	12350	12350	0
94	20240603	193200	157512300	12350	12350	12350	12350	0
95	20240603	193100	157512300	12350	12350	12350	12350	0
96	20240603	193000	157512300	12350	12350	12350	12350	0
97	20240603	192900	157512300	12350	12350	12350	12350	0
98	20240603	192800	157512300	12350	12350	12350	12350	0
99	20240603	192700	157512300	12350	12350	12350	12350	0
100	20240603	192600	157512300	12350	12350	12350	12350	0
101	20240603	192500	157512300	12350	12350	12350	12350	0
102	20240603	192400	157512300	12350	12350	12350	12350	0
103	20240603	192300	157512300	12350	12350	12350	12350	0
104	20240603	192200	157512300	12350	12350	12350	12350	0
105	20240603	192100	157512300	12350	12350	12350	12350	0
106	20240603	192000	157512300	12350	12350	12350	12350	0
107	20240603	191900	157512300	12350	12350	12350	12350	0
108	20240603	191800	157512300	12350	12350	12350	12350	0
109	20240603	191700	157512300	12350	12350	12350	12350	0
110	20240603	191600	157512300	12350	12350	12350	12350	0
111	20240603	191500	157512300	12350	12350	12350	12350	0
112	20240603	191400	157512300	12350	12350	12350	12350	0
113	20240603	191300	157512300	12350	12350	12350	12350	0
114	20240603	191200	157512300	12350	12350	12350	12350	0
115	20240603	191100	157512300	12350	12350	12350	12350	0
116	20240603	191000	157512300	12350	12350	12350	12350	0
117	20240603	190900	157512300	12350	12350	12350	12350	0
118	20240603	190800	157512300	12350	12350	12350	12350	0
119	20240603	190700	157512300	12350	12350	12350	12350	0
120	20240603	190600	157512300	12350	12350	12350	12350	0
121	20240603	190500	157512300	12350	12350	12350	12350	0
122	20240603	190400	157512300	12350	12350	12350	12350	127
123	20240603	190300	157512300	12350	12350	12350	12350	0
124	20240603	190200	157512300	12350	12350	12350	12350	0
125	20240603	190100	157512300	12350	12350	12350	12350	0
126	20240603	190000	157512300	12350	12350	12350	12350	0
127	20240603	185900	157512300	12350	12350	12350	12350	0
128	20240603	185800	157512300	12350	12350	12350	12350	0
129	20240603	185700	157512300	12350	12350	12350	12350	0
130	20240603	185600	157512300	12350	12350	12350	12350	0
131	20240603	185500	157512300	12350	12350	12350	12350	0
132	20240603	185400	157512300	12350	12350	12350	12350	0
133	20240603	185300	157512300	12350	12350	12350	12350	0
134	20240603	185200	157512300	12350	12350	12350	12350	0
135	20240603	185100	157512300	12350	12350	12350	12350	0
136	20240603	185000	157512300	12350	12350	12350	12350	0
137	20240603	184900	157512300	12350	12350	12350	12350	0
138	20240603	184800	157512300	12350	12350	12350	12350	0
139	20240603	184700	157512300	12350	12350	12350	12350	0
140	20240603	184600	157512300	12350	12350	12350	12350	0
141	20240603	184500	157512300	12350	12350	12350	12350	0
142	20240603	184400	157512300	12350	12350	12350	12350	0
143	20240603	184300	157512300	12350	12350	12350	12350	0
144	20240603	184200	157512300	12350	12350	12350	12350	0
145	20240603	184100	157512300	12350	12350	12350	12350	0
146	20240603	184000	157512300	12350	12350	12350	12350	0
147	20240603	183900	157512300	12350	12350	12350	12350	0
148	20240603	183800	157512300	12350	12350	12350	12350	0
149	20240603	183700	157512300	12350	12350	12350	12350	0
150	20240603	183600	157512300	12350	12350	12350	12350	0
151	20240603	183500	157512300	12350	12350	12350	12350	0
152	20240603	183400	157512300	12350	12350	12350	12350	127
153	20240603	183300	157512300	12350	12350	12350	12350	0
154	20240603	183200	157512300	12350	12350	12350	12350	0
155	20240603	183100	157512300	12350	12350	12350	12350	0
156	20240603	183000	157512300	12350	12350	12350	12350	0
157	20240603	182900	157512300	12350	12350	12350	12350	0
158	20240603	182800	157512300	12350	12350	12350	12350	0
159	20240603	182700	157512300	12350	12350	12350	12350	0
160	20240603	182600	157512300	12350	12350	12350	12350	0
161	20240603	182500	157512300	12350	12350	12350	12350	0
162	20240603	182400	157512300	12350	12350	12350	12350	0
163	20240603	182300	157512300	12350	12350	12350	12350	0
164	20240603	182200	157512300	12350	12350	12350	12350	0
165	20240603	182100	157512300	12350	12350	12350	12350	0
166	20240603	182000	157512300	12350	12350	12350	12350	0
167	20240603	181900	157512300	12350	12350	12350	12350	0
168	20240603	181800	157512300	12350	12350	12350	12350	0
169	20240603	181700	157512300	12350	12350	12350	12350	0
170	20240603	181600	157512300	12350	12350	12350	12350	0
171	20240603	181500	157512300	12350	12350	12350	12350	0
172	20240603	181400	157512300	12350	12350	12350	12350	0
173	20240603	181300	157512300	12350	12350	12350	12350	0
174	20240603	181200	157512300	12350	12350	12350	12350	0
175	20240603	181100	157512300	12350	12350	12350	12350	0
176	20240603	181000	157512300	12350	12350	12350	12350	0
177	20240603	180900	157512300	12350	12350	12350	12350	0
178	20240603	180800	157512300	12350	12350	12350	12350	0
179	20240603	180700	157512300	12350	12350	12350	12350	0
180	20240603	180600	157512300	12350	12350	12350	12350	0
181	20240603	180500	157512300	12350	12350	12350	12350	0
182	20240603	180400	157512300	12350	12350	12350	12350	127
183	20240603	180300	157512300	12350	12350	12350	12350	0
184	20240603	180200	157512300	12350	12350	12350	12350	0
185	20240603	180100	157512300	12350	12350	12350	12350	0
186	20240603	180000	157512300	12350	12350	12350	12350	0
187	20240603	175900	157512300	12350	12350	12350	12350	0
188	20240603	175800	157512300	12350	12350	12350	12350	0
189	20240603	175700	157512300	12350	12350	12350	12350	0
190	20240603	175600	157512300	12350	12350	12350	12350	0
191	20240603	175500	157512300	12350	12350	12350	12350	0
192	20240603	175400	157512300	12350	12350	12350	12350	0
193	20240603	175300	157512300	12350	12350	12350	12350	0
194	20240603	175200	157512300	12350	12350	12350	12350	0
195	20240603	175100	157512300	12350	12350	12350	12350	0
196	20240603	175000	157512300	12350	12350	12350	12350	0
197	20240603	174900	157512300	12350	12350	12350	12350	0
198	20240603	174800	157512300	12350	12350	12350	12350	0
199	20240603	174700	157512300	12350	12350	12350	12350	0
200	20240603	174600	157512300	12350	12350	12350	12350	0
201	20240603	174500	157512300	12350	12350	12350	12350	0
202	20240603	174400	157512300	12350	12350	12350	12350	0
203	20240603	174300	157512300	12350	12350	12350	12350	0
204	20240603	174200	157512300	12350	12350	12350	12350	0
205	20240603	174100	157512300	12350	12350	12350	12350	0
206	20240603	174000	157512300	12350	12350	12350	12350	0
207	20240603	173900	157512300	12350	12350	12350	12350	0
208	20240603	173800	157512300	12350	12350	12350	12350	0
209	20240603	173700	157512300	12350	12350	12350	12350	0
210	20240603	173600	157512300	12350	12350	12350	12350	0
211	20240603	173500	157512300	12350	12350	12350	12350	0
212	20240603	173400	157512300	12350	12350	12350	12350	127
213	20240603	173300	157512300	12350	12350	12350	12350	0
214	20240603	173200	157512300	12350	12350	12350	12350	0
215	20240603	173100	157512300	12350	12350	12350	12350	0
216	20240603	173000	157512300	12350	12350	12350	12350	0
217	20240603	172900	157512300	12350	12350	12350	12350	0
218	20240603	172800	157512300	12350	12350	12350	12350	0
219	20240603	172700	157512300	12350	12350	12350	12350	0
220	20240603	172600	157512300	12350	12350	12350	12350	0
221	20240603	172500	157512300	12350	12350	12350	12350	0
222	20240603	172400	157512300	12350	12350	12350	12350	0
223	20240603	172300	157512300	12350	12350	12350	12350	0
224	20240603	172200	157512300	12350	12350	12350	12350	0
225	20240603	172100	157512300	12350	12350	12350	12350	0
226	20240603	172000	157512300	12350	12350	12350	12350	0
227	20240603	171900	157512300	12350	12350	12350	12350	0
228	20240603	171800	157512300	12350	12350	12350	12350	0
229	20240603	171700	157512300	12350	12350	12350	12350	0
230	20240603	171600	157512300	12350	12350	12350	12350	0
231	20240603	171500	157512300	12350	12350	12350	12350	0
232	20240603	171400	157512300	12350	12350	12350	12350	0
233	20240603	171300	157512300	12350	12350	12350	12350	0
234	20240603	171200	157512300	12350	12350	12350	12350	0
235	20240603	171100	157512300	12350	12350	12350	12350	0
236	20240603	171000	157512300	12350	12350	12350	12350	0
237	20240603	170900	157512300	12350	12350	12350	12350	0
238	20240603	170800	157512300	12350	12350	12350	12350	0
239	20240603	170700	157512300	12350	12350	12350	12350	0
240	20240603	170600	157512300	12350	12350	12350	12350	0
241	20240603	170500	157512300	12350	12350	12350	12350	0
242	20240603	170400	157512300	12350	12350	12350	12350	127
243	20240603	170300	157512300	12350	12350	12350	12350	0
244	20240603	170200	157512300	12350	12350	12350	12350	0
245	20240603	170100	157512300	12350	12350	12350	12350	0
246	20240603	170000	157512300	12350	12350	12350	12350	0
247	20240603	165900	157512300	12350	12350	12350	12350	0
248	20240603	165800	157512300	12350	12350	12350	12350	0
249	20240603	165700	157512300	12350	12350	12350	12350	0
250	20240603	165600	157512300	12350	12350	12350	12350	0
251	20240603	165500	157512300	12350	12350	12350	12350	0
252	20240603	165400	157512300	12350	12350	12350	12350	0
253	20240603	165300	157512300	12350	12350	12350	12350	0
254	20240603	165200	157512300	12350	12350	12350	12350	0
255	20240603	165100	157512300	12350	12350	12350	12350	0
256	20240603	165000	157512300	12350	12350	12350	12350	0
257	20240603	164900	157512300	12350	12350	12350	12350	0
258	20240603	164800	157512300	12350	12350	12350	12350	0
259	20240603	164700	157512300	12350	12350	12350	12350	0
260	20240603	164600	157512300	12350	12350	12350	12350	0
261	20240603	164500	157512300	12350	12350	12350	12350	0
262	20240603	164400	157512300	12350	12350	12350	12350	0
263	20240603	164300	157512300	12350	12350	12350	12350	0
264	20240603	164200	157512300	12350	12350	12350	12350	0
265	20240603	164100	157512300	12350	12350	12350	12350	0
266	20240603	164000	157512300	12350	12350	12350	12350	0
267	20240603	163900	157512300	12350	12350	12350	12350	0
268	20240603	163800	157512300	12350	12350	12350	12350	0
269	20240603	163700	157512300	12350	12350	12350	12350	0
270	20240603	163600	157512300	12350	12350	12350	12350	0
271	20240603	163500	157512300	12350	12350	12350	12350	0
272	20240603	163400	157512300	12350	12350	12350	12350	127
273	20240603	163300	157512300	12350	12350	12350	12350	0
274	20240603	163200	157512300	12350	12350	12350	12350	0
275	20240603	163100	157512300	12350	12350	12350	12350	0
276	20240603	163000	157512300	12350	12350	12350	12350	0
277	20240603	162900	157512300	12350	12350	12350	12350	0
278	20240603	162800	157512300	12350	12350	12350	12350	0
279	20240603	162700	157512300	12350	12350	12350	12350	0
280	20240603	162600	157512300	12350	12350	12350	12350	0
281	20240603	162500	157512300	12350	12350	12350	12350	0
282	20240603	162400	157512300	12350	12350	12350	12350	0
283	20240603	162300	157512300	12350	12350	12350	12350	0
284	20240603	162200	157512300	12350	12350	12350	12350	0
285	20240603	162100	157512300	12350	12350	12350	12350	0
286	20240603	162000	157512300	12350	12350	12350	12350	0
287	20240603	161900	157512300	12350	12350	12350	12350	0
288	20240603	161800	157512300	12350	12350	12350	12350	0
289	20240603	161700	157512300	12350	12350	12350	12350	0
290	20240603	161600	157512300	12350	12350	12350	12350	0
291	20240603	161500	157512300	12350	12350	12350	12350	0
292	20240603	161400	157512300	12350	12350	12350	12350	0
293	20240603	161300	157512300	12350	12350	12350	12350	0
294	20240603	161200	157512300	12350	12350	12350	12350	0
295	20240603	161100	157512300	12350	12350	12350	12350	0
296	20240603	161000	157512300	12350	12350	12350	12350	0
297	20240603	160900	157512300	12350	12350	12350	12350	0
298	20240603	160800	157512300	12350	12350	12350	12350	0
299	20240603	160700	157512300	12350	12350	12350	12350	0
300	20240603	160600	157512300	12350	12350	12350	12350	0
301	20240603	160500	157512300	12350	12350	12350	12350	0
302	20240603	160400	157512300	12350	12350	12350	12350	127
303	20240603	160300	157512300	12350	12350	12350	12350	0
304	20240603	160200	157512300	12350	12350	12350	12350	0
305	20240603	160100	157512300	12350	12350	12350	12350	0
306	20240603	160000	157512300	12350	12350	12350	12350	0
307	20240603	155900	157512300	12350	12350	12350	12350	0
308	20240603	155800	157512300	12350	12350	12350	12350	0
309	20240603	155700	157512300	12350	12350	12350	12350	0
310	20240603	155600	157512300	12350	12350	12350	12350	0
311	20240603	155500	157512300	12350	12350	12350	12350	0
312	20240603	155400	157512300	12350	12350	12350	12350	0
313	20240603	155300	157512300	12350	12350	12350	12350	0
314	20240603	155200	157512300	12350	12350	12350	12350	0
315	20240603	155100	157512300	12350	12350	12350	12350	0
316	20240603	155000	157512300	12350	12350	12350	12350	0
317	20240603	154900	157512300	12350	12350	12350	12350	0
318	20240603	154800	157512300	12350	12350	12350	12350	0
319	20240603	154700	157512300	12350	12350	12350	12350	0
320	20240603	154600	157512300	12350	12350	12350	12350	0
321	20240603	154500	157512300	12350	12350	12350	12350	0
322	20240603	154400	157512300	12350	12350	12350	12350	0
323	20240603	154300	157512300	12350	12350	12350	12350	0
324	20240603	154200	157512300	12350	12350	12350	12350	0
325	20240603	154100	157512300	12350	12350	12350	12350	0
326	20240603	154000	157512300	12350	12350	12350	12350	0
327	20240603	153900	157512300	12350	12350	12350	12350	0
328	20240603	153800	157512300	12350	12350	12350	12350	0
329	20240603	153700	157512300	12350	12350	12350	12350	0
330	20240603	153600	157512300	12350	12350	12350	12350	0
331	20240603	153500	157512300	12350	12350	12350	12350	0
332	20240603	153400	157512300	12350	12350	12350	12350	127
333	20240603	153300	157512300	12350	12350	12350	12350	0
334	20240603	153200	157512300	12350	12350	12350	12350	0
335	20240603	153100	157512300	12350	12350	12350	12350	0
336	20240603	153000	157512300	12350	12350	12350	12350	127
337	20240603	152900	155943850	12370	12370	12370	12370	0
338	20240603	152800	155943850	12370	12370	12370	12370	0
339	20240603	152700	155943850	12370	12370	12370	12370	0
340	20240603	152600	155943850	12370	12370	12370	12370	0
341	20240603	152500	155943850	12370	12370	12370	12370	0
342	20240603	152400	155943850	12370	12370	12370	12370	0
343	20240603	152300	155943850	12370	12370	12370	12370	0
344	20240603	152200	155943850	12370	12370	12370	12370	0
345	20240603	152100	155943850	12370	12370	12370	12370	0
346	20240603	152000	155943850	12370	12370	12370	12370	0
347	20240603	151900	155943850	12370	12370	12370	12350	662
348	20240603	151800	147767410	12370	12370	12370	12370	10
349	20240603	151700	147643710	12370	12370	12370	12370	0
350	20240603	151600	147643710	12370	12360	12370	12360	4
351	20240603	151500	147594250	12370	12360	12370	12360	9
352	20240603	151400	147483000	12370	12360	12370	12360	5
353	20240603	151300	147421180	12360	12350	12360	12350	7
354	20240603	151200	147334720	12370	12360	12370	12360	2
355	20240603	151100	147309990	12360	12360	12360	12360	1
356	20240603	151000	147297630	12370	12360	12370	12360	4
357	20240603	150900	147248180	12360	12360	12360	12360	1
358	20240603	150800	147235820	12360	12360	12370	12360	3
359	20240603	150700	147198730	12360	12350	12370	12350	4
360	20240603	150600	147149300	12370	12350	12370	12350	2
361	20240603	150500	147124580	12350	12350	12350	12350	1
362	20240603	150400	147112230	12370	12350	12370	12350	2
363	20240603	150300	147087510	12370	12370	12370	12350	3
364	20240603	150200	147050420	12350	12360	12370	12350	16
365	20240603	150100	146852660	12350	12350	12350	12350	1
366	20240603	150000	146840310	12360	12360	12360	12360	5
367	20240603	145900	146778510	12350	12350	12360	12350	8
368	20240603	145800	146679700	12350	12350	12360	12350	4
369	20240603	145700	146630290	12360	12370	12370	12350	338
370	20240603	145600	142453750	12370	12370	12370	12370	1
371	20240603	145500	142441380	12370	12370	12370	12370	0
372	20240603	145400	142441380	12370	12370	12370	12370	0
373	20240603	145300	142441380	12370	12380	12380	12370	200
374	20240603	145200	139966380	12380	12380	12380	12380	10
375	20240603	145100	139842580	12380	12380	12380	12380	2
376	20240603	145000	139817820	12380	12380	12380	12380	101
377	20240603	144900	138567440	12380	12380	12380	12380	1230
378	20240603	144800	123340040	12380	12380	12380	12380	0
379	20240603	144700	123340040	12380	12380	12380	12380	0
380	20240603	144600	123340040	12380	12380	12380	12380	0
381	20240603	144500	123340040	12380	12380	12380	12380	16
382	20240603	144400	123141960	12380	12380	12380	12380	0
383	20240603	144300	123141960	12380	12380	12380	12380	0
384	20240603	144200	123141960	12380	12380	12380	12380	2
385	20240603	144100	123117200	12380	12380	12380	12380	0
386	20240603	144000	123117200	12380	12380	12380	12380	0
387	20240603	143900	123117200	12380	12380	12380	12380	9
388	20240603	143800	123005780	12380	12380	12380	12380	0
389	20240603	143700	123005780	12380	12380	12380	12380	0
390	20240603	143600	123005780	12380	12380	12380	12380	1
391	20240603	143500	122993400	12380	12380	12380	12380	0
392	20240603	143400	122993400	12380	12380	12380	12380	0
393	20240603	143300	122993400	12380	12380	12380	12380	1
394	20240603	143200	122981020	12370	12370	12370	12370	0
395	20240603	143100	122981020	12370	12370	12370	12370	0
396	20240603	143000	122981020	12370	12370	12370	12370	0
397	20240603	142900	122981020	12370	12370	12370	12370	0
398	20240603	142800	122981020	12370	12370	12370	12370	0
399	20240603	142700	122981020	12370	12370	12370	12370	0
400	20240603	142600	122981020	12370	12370	12370	12370	0
401	20240603	142500	122981020	12370	12370	12370	12370	0
402	20240603	142400	122981020	12370	12370	12370	12370	0
403	20240603	142300	122981020	12370	12370	12370	12370	0
404	20240603	142200	122981020	12370	12360	12370	12360	3
405	20240603	142100	122943930	12350	12360	12360	12350	8
406	20240603	142000	122845110	12350	12350	12350	12350	0
407	20240603	141900	122845110	12350	12350	12350	12350	0
408	20240603	141800	122845110	12350	12350	12350	12350	0
409	20240603	141700	122845110	12350	12350	12350	12350	0
410	20240603	141600	122845110	12350	12350	12350	12350	0
411	20240603	141500	122845110	12350	12350	12350	12350	0
412	20240603	141400	122845110	12350	12350	12350	12350	0
413	20240603	141300	122845110	12350	12350	12350	12350	0
414	20240603	141200	122845110	12350	12350	12350	12350	0
415	20240603	141100	122845110	12350	12350	12350	12350	0
416	20240603	141000	122845110	12350	12350	12350	12350	0
417	20240603	140900	122845110	12350	12350	12350	12350	0
418	20240603	140800	122845110	12350	12350	12350	12350	0
419	20240603	140700	122845110	12350	12350	12350	12350	0
420	20240603	140600	122845110	12350	12350	12350	12350	0
421	20240603	140500	122845110	12350	12350	12350	12350	0
422	20240603	140400	122845110	12350	12350	12350	12350	0
423	20240603	140300	122845110	12350	12350	12350	12350	0
424	20240603	140200	122845110	12350	12350	12350	12350	0
425	20240603	140100	122845110	12350	12350	12350	12350	0
426	20240603	140000	122845110	12350	12350	12350	12350	0
427	20240603	135900	122845110	12350	12350	12350	12350	0
428	20240603	135800	122845110	12350	12350	12360	12350	288
429	20240603	135700	119288300	12350	12350	12350	12340	341
430	20240603	135600	115076990	12360	12410	12410	12360	1751
431	20240603	135500	93393050	12420	12420	12420	12420	0
432	20240603	135400	93393050	12420	12420	12420	12420	0
433	20240603	135300	93393050	12420	12420	12420	12420	2
434	20240603	135200	93368210	12410	12410	12410	12410	0
435	20240603	135100	93368210	12410	12410	12410	12410	0
436	20240603	135000	93368210	12410	12410	12410	12410	0
437	20240603	134900	93368210	12410	12410	12410	12410	0
438	20240603	134800	93368210	12410	12410	12410	12410	1
439	20240603	134700	93355800	12420	12420	12420	12420	0
440	20240603	134600	93355800	12420	12420	12420	12420	0
441	20240603	134500	93355800	12420	12420	12420	12420	0
442	20240603	134400	93355800	12420	12420	12420	12420	4
443	20240603	134300	93306120	12440	12440	12440	12440	0
444	20240603	134200	93306120	12440	12440	12440	12440	0
445	20240603	134100	93306120	12440	12440	12440	12440	0
446	20240603	134000	93306120	12440	12440	12440	12440	0
447	20240603	133900	93306120	12440	12430	12440	12430	7
448	20240603	133800	93219100	12430	12430	12430	12430	8
449	20240603	133700	93119660	12440	12440	12440	12440	0
450	20240603	133600	93119660	12440	12440	12440	12440	0
451	20240603	133500	93119660	12440	12440	12440	12440	0
452	20240603	133400	93119660	12440	12440	12440	12440	0
453	20240603	133300	93119660	12440	12440	12440	12440	0
454	20240603	133200	93119660	12440	12440	12440	12440	0
455	20240603	133100	93119660	12440	12440	12440	12440	0
456	20240603	133000	93119660	12440	12440	12440	12440	0
457	20240603	132900	93119660	12440	12440	12440	12440	0
458	20240603	132800	93119660	12440	12440	12440	12440	1
459	20240603	132700	93107220	12430	12430	12430	12430	28
460	20240603	132600	92759180	12430	12440	12440	12430	2
461	20240603	132500	92734310	12440	12440	12440	12440	0
462	20240603	132400	92734310	12440	12440	12440	12440	0
463	20240603	132300	92734310	12440	12440	12440	12440	0
464	20240603	132200	92734310	12440	12440	12440	12440	0
465	20240603	132100	92734310	12440	12440	12440	12440	84
466	20240603	132000	91689350	12440	12440	12440	12440	0
467	20240603	131900	91689350	12440	12440	12440	12440	0
468	20240603	131800	91689350	12440	12440	12440	12440	0
469	20240603	131700	91689350	12440	12440	12440	12440	0
470	20240603	131600	91689350	12440	12440	12440	12440	0
471	20240603	131500	91689350	12440	12440	12440	12440	0
472	20240603	131400	91689350	12440	12440	12440	12440	0
473	20240603	131300	91689350	12440	12440	12440	12440	0
474	20240603	131200	91689350	12440	12440	12440	12440	0
475	20240603	131100	91689350	12440	12440	12440	12440	0
476	20240603	131000	91689350	12440	12430	12440	12430	98
477	20240603	130900	90470240	12430	12430	12430	12430	0
478	20240603	130800	90470240	12430	12430	12430	12430	0
479	20240603	130700	90470240	12430	12430	12430	12430	1
480	20240603	130600	90457810	12440	12440	12440	12440	0
481	20240603	130500	90457810	12440	12440	12440	12440	0
482	20240603	130400	90457810	12440	12440	12440	12440	0
483	20240603	130300	90457810	12440	12440	12440	12440	0
484	20240603	130200	90457810	12440	12440	12440	12440	0
485	20240603	130100	90457810	12440	12440	12440	12440	0
486	20240603	130000	90457810	12440	12440	12440	12440	0
487	20240603	125900	90457810	12440	12420	12440	12420	5
488	20240603	125800	90395690	12440	12440	12440	12440	0
489	20240603	125700	90395690	12440	12440	12440	12440	0
490	20240603	125600	90395690	12440	12440	12440	12440	0
491	20240603	125500	90395690	12440	12430	12440	12430	3
492	20240603	125400	90358380	12440	12430	12440	12430	13
493	20240603	125300	90196670	12440	12440	12440	12440	0
494	20240603	125200	90196670	12440	12440	12440	12440	0
495	20240603	125100	90196670	12440	12430	12440	12430	8
496	20240603	125000	90097220	12420	12420	12420	12420	20
497	20240603	124900	89848820	12420	12420	12420	12420	49
498	20240603	124800	89240240	12420	12420	12420	12420	8
499	20240603	124700	89140880	12430	12430	12430	12430	0
500	20240603	124600	89140880	12430	12430	12430	12430	0
501	20240603	124500	89140880	12430	12430	12430	12430	0
502	20240603	124400	89140880	12430	12430	12430	12430	231
503	20240603	124300	86269550	12430	12430	12430	12430	0
504	20240603	124200	86269550	12430	12430	12430	12430	2
505	20240603	124100	86244690	12430	12430	12430	12430	1
506	20240603	124000	86232260	12440	12440	12440	12440	0
507	20240603	123900	86232260	12440	12440	12440	12440	0
508	20240603	123800	86232260	12440	12440	12440	12440	0
509	20240603	123700	86232260	12440	12440	12440	12440	0
510	20240603	123600	86232260	12440	12440	12440	12440	0
511	20240603	123500	86232260	12440	12440	12440	12440	0
512	20240603	123400	86232260	12440	12440	12440	12440	0
513	20240603	123300	86232260	12440	12440	12440	12440	0
514	20240603	123200	86232260	12440	12440	12440	12440	0
515	20240603	123100	86232260	12440	12440	12440	12440	0
516	20240603	123000	86232260	12440	12440	12440	12440	0
517	20240603	122900	86232260	12440	12440	12440	12440	0
518	20240603	122800	86232260	12440	12440	12440	12440	0
519	20240603	122700	86232260	12440	12440	12440	12440	0
520	20240603	122600	86232260	12440	12440	12440	12440	0
521	20240603	122500	86232260	12440	12440	12440	12440	0
522	20240603	122400	86232260	12440	12440	12440	12440	0
523	20240603	122300	86232260	12440	12440	12440	12440	0
524	20240603	122200	86232260	12440	12420	12440	12420	2
525	20240603	122100	86207400	12440	12440	12440	12440	0
526	20240603	122000	86207400	12440	12440	12440	12440	0
527	20240603	121900	86207400	12440	12440	12440	12440	0
528	20240603	121800	86207400	12440	12440	12440	12440	0
529	20240603	121700	86207400	12440	12440	12440	12440	1
530	20240603	121600	86194960	12410	12410	12410	12410	18
531	20240603	121500	85971580	12410	12400	12410	12400	2
532	20240603	121400	85946770	12400	12390	12400	12390	4
533	20240603	121300	85897200	12370	12370	12370	12370	0
534	20240603	121200	85897200	12370	12370	12370	12370	0
535	20240603	121100	85897200	12370	12390	12390	12370	336
536	20240603	121000	81737840	12400	12400	12400	12400	17
537	20240603	120900	81527040	12400	12430	12430	12390	707
538	20240603	120800	72760600	12440	12440	12440	12440	1
539	20240603	120700	72748160	12440	12440	12440	12440	2
540	20240603	120600	72723280	12450	12450	12450	12450	0
541	20240603	120500	72723280	12450	12440	12450	12440	64
542	20240603	120400	71926490	12450	12450	12450	12450	0
543	20240603	120300	71926490	12450	12450	12450	12450	0
544	20240603	120200	71926490	12450	12450	12450	12450	0
545	20240603	120100	71926490	12450	12450	12450	12450	0
546	20240603	120000	71926490	12450	12440	12450	12440	2
547	20240603	115900	71901600	12450	12450	12450	12450	0
548	20240603	115800	71901600	12450	12450	12450	12450	0
549	20240603	115700	71901600	12450	12450	12450	12450	0
550	20240603	115600	71901600	12450	12450	12450	12450	0
551	20240603	115500	71901600	12450	12450	12450	12450	0
552	20240603	115400	71901600	12450	12450	12450	12450	0
553	20240603	115300	71901600	12450	12430	12450	12430	64
554	20240603	115200	71106060	12420	12420	12420	12420	0
555	20240603	115100	71106060	12420	12420	12420	12420	0
556	20240603	115000	71106060	12420	12420	12420	12420	0
557	20240603	114900	71106060	12420	12410	12420	12410	274
558	20240603	114800	67703000	12410	12410	12410	12410	0
559	20240603	114700	67703000	12410	12410	12410	12410	0
560	20240603	114600	67703000	12410	12410	12410	12410	29
561	20240603	114500	67343110	12410	12410	12410	12410	2
562	20240603	114400	67318290	12410	12410	12410	12410	0
563	20240603	114300	67318290	12410	12410	12410	12410	0
564	20240603	114200	67318290	12410	12410	12410	12410	0
565	20240603	114100	67318290	12410	12410	12410	12410	0
566	20240603	114000	67318290	12410	12410	12410	12410	0
567	20240603	113900	67318290	12410	12410	12410	12410	0
568	20240603	113800	67318290	12410	12410	12410	12410	0
569	20240603	113700	67318290	12410	12410	12410	12410	0
570	20240603	113600	67318290	12410	12410	12410	12410	0
571	20240603	113500	67318290	12410	12410	12410	12410	0
572	20240603	113400	67318290	12410	12410	12410	12410	1
573	20240603	113300	67305880	12410	12410	12410	12410	0
574	20240603	113200	67305880	12410	12410	12410	12410	0
575	20240603	113100	67305880	12410	12410	12410	12410	0
576	20240603	113000	67305880	12410	12410	12410	12410	1
577	20240603	112900	67293470	12410	12410	12410	12410	267
578	20240603	112800	63980000	12410	12410	12410	12410	141
579	20240603	112700	62230190	12400	12400	12400	12400	0
580	20240603	112600	62230190	12400	12400	12400	12400	0
581	20240603	112500	62230190	12400	12400	12400	12400	0
582	20240603	112400	62230190	12400	12400	12400	12400	0
583	20240603	112300	62230190	12400	12400	12400	12400	0
584	20240603	112200	62230190	12400	12400	12400	12400	0
585	20240603	112100	62230190	12400	12400	12400	12400	0
586	20240603	112000	62230190	12400	12400	12400	12400	0
587	20240603	111900	62230190	12400	12400	12400	12400	0
588	20240603	111800	62230190	12400	12400	12400	12400	0
589	20240603	111700	62230190	12400	12400	12400	12400	0
590	20240603	111600	62230190	12400	12400	12400	12400	0
591	20240603	111500	62230190	12400	12400	12400	12400	0
592	20240603	111400	62230190	12400	12400	12400	12400	100
593	20240603	111300	60990190	12410	12410	12410	12410	0
594	20240603	111200	60990190	12410	12410	12410	12410	0
595	20240603	111100	60990190	12410	12410	12410	12410	0
596	20240603	111000	60990190	12410	12390	12410	12390	204
597	20240603	110900	58462610	12380	12380	12380	12380	0
598	20240603	110800	58462610	12380	12380	12380	12380	0
599	20240603	110700	58462610	12380	12380	12380	12380	0
600	20240603	110600	58462610	12380	12380	12380	12380	0
601	20240603	110500	58462610	12380	12380	12380	12380	4
602	20240603	110400	58413090	12380	12380	12380	12380	2
603	20240603	110300	58388330	12380	12380	12380	12380	1
604	20240603	110200	58375950	12380	12370	12380	12370	200
605	20240603	110100	55899960	12360	12360	12360	12360	0
606	20240603	110000	55899960	12360	12360	12360	12360	0
607	20240603	105900	55899960	12360	12360	12360	12360	0
608	20240603	105800	55899960	12360	12360	12360	12360	0
609	20240603	105700	55899960	12360	12360	12360	12360	314
610	20240603	105600	52018920	12350	12350	12350	12350	13
611	20240603	105500	51858370	12350	12350	12350	12350	0
612	20240603	105400	51858370	12350	12350	12350	12350	180
613	20240603	105300	49635370	12350	12350	12350	12350	0
614	20240603	105200	49635370	12350	12340	12350	12340	168
615	20240603	105100	47561850	12350	12390	12390	12350	1242
616	20240603	105000	32201230	12390	12400	12400	12390	3
617	20240603	104900	32164040	12400	12400	12400	12400	0
618	20240603	104800	32164040	12400	12400	12400	12400	0
619	20240603	104700	32164040	12400	12400	12400	12400	0
620	20240603	104600	32164040	12400	12400	12400	12400	10
621	20240603	104500	32040040	12410	12410	12410	12410	0
622	20240603	104400	32040040	12410	12410	12410	12410	0
623	20240603	104300	32040040	12410	12410	12410	12410	0
624	20240603	104200	32040040	12410	12410	12410	12410	0
625	20240603	104100	32040040	12410	12410	12410	12410	0
626	20240603	104000	32040040	12410	12410	12410	12410	0
627	20240603	103900	32040040	12410	12410	12410	12410	0
628	20240603	103800	32040040	12410	12410	12410	12410	0
629	20240603	103700	32040040	12410	12410	12410	12410	0
630	20240603	103600	32040040	12410	12410	12410	12410	0
631	20240603	103500	32040040	12410	12410	12410	12410	0
632	20240603	103400	32040040	12410	12410	12410	12410	0
633	20240603	103300	32040040	12410	12410	12410	12410	141
634	20240603	103200	30290230	12420	12420	12420	12420	0
635	20240603	103100	30290230	12420	12420	12420	12420	0
636	20240603	103000	30290230	12420	12420	12420	12420	0
637	20240603	102900	30290230	12420	12420	12420	12420	0
638	20240603	102800	30290230	12420	12420	12420	12420	0
639	20240603	102700	30290230	12420	12420	12420	12420	18
640	20240603	102600	30066670	12410	12410	12410	12410	0
641	20240603	102500	30066670	12410	12410	12410	12410	0
642	20240603	102400	30066670	12410	12410	12410	12410	0
643	20240603	102300	30066670	12410	12410	12410	12410	0
644	20240603	102200	30066670	12410	12410	12410	12410	0
645	20240603	102100	30066670	12410	12410	12410	12410	0
646	20240603	102000	30066670	12410	12410	12410	12410	0
647	20240603	101900	30066670	12410	12410	12410	12410	400
648	20240603	101800	25102670	12410	12410	12410	12410	0
649	20240603	101700	25102670	12410	12410	12410	12410	0
650	20240603	101600	25102670	12410	12400	12420	12400	4
651	20240603	101500	25053030	12420	12400	12420	12400	3
652	20240603	101400	25015800	12420	12420	12420	12420	0
653	20240603	101300	25015800	12420	12400	12420	12400	8
654	20240603	101200	24916560	12410	12410	12410	12410	0
655	20240603	101100	24916560	12410	12410	12410	12410	0
656	20240603	101000	24916560	12410	12390	12420	12390	20
657	20240603	100900	24668400	12410	12380	12410	12380	10
658	20240603	100800	24544570	12380	12370	12380	12370	11
659	20240603	100700	24408490	12370	12370	12370	12370	2
660	20240603	100600	24383750	12350	12350	12350	12350	0
661	20240603	100500	24383750	12350	12350	12350	12350	0
662	20240603	100400	24383750	12350	12350	12350	12350	39
663	20240603	100300	23902100	12350	12350	12350	12350	5
664	20240603	100200	23840350	12350	12360	12360	12350	113
665	20240603	100100	22444770	12360	12360	12360	12360	0
666	20240603	100000	22444770	12360	12380	12380	12360	132
667	20240603	095900	20813230	12370	12370	12370	12370	0
668	20240603	095800	20813230	12370	12380	12380	12370	260
669	20240603	095700	17595250	12380	12400	12400	12380	252
670	20240603	095600	14472380	12420	12420	12440	12420	7
671	20240603	095500	14385390	12430	12430	12430	12430	1
672	20240603	095400	14372960	12420	12420	12420	12400	23
673	20240603	095300	14087380	12420	12420	12420	12420	0
674	20240603	095200	14087380	12420	12420	12420	12420	1
675	20240603	095100	14074960	12430	12430	12430	12430	0
676	20240603	095000	14074960	12430	12430	12430	12430	94
677	20240603	094900	12906540	12430	12430	12430	12430	1
678	20240603	094800	12894110	12440	12430	12440	12430	101
679	20240603	094700	11637680	12440	12430	12440	12430	6
680	20240603	094600	11563050	12440	12440	12440	12440	0
681	20240603	094500	11563050	12440	12440	12440	12440	0
682	20240603	094400	11563050	12440	12430	12440	12430	2
683	20240603	094300	11538180	12440	12420	12440	12420	6
684	20240603	094200	11463640	12420	12420	12420	12420	0
685	20240603	094100	11463640	12420	12420	12420	12420	1
686	20240603	094000	11451220	12450	12450	12450	12450	0
687	20240603	093900	11451220	12450	12420	12450	12420	10
688	20240603	093800	11326810	12410	12410	12410	12410	0
689	20240603	093700	11326810	12410	12410	12410	12410	0
690	20240603	093600	11326810	12410	12410	12410	12410	0
691	20240603	093500	11326810	12410	12410	12410	12410	2
692	20240603	093400	11301990	12400	12400	12400	12400	0
693	20240603	093300	11301990	12400	12400	12400	12400	0
694	20240603	093200	11301990	12400	12400	12400	12400	10
695	20240603	093100	11177990	12440	12440	12440	12440	0
696	20240603	093000	11177990	12440	12410	12440	12410	2
697	20240603	092900	11153140	12400	12400	12400	12380	92
698	20240603	092800	10013210	12430	12460	12460	12430	196
699	20240603	092700	7575800	12460	12460	12460	12460	0
700	20240603	092600	7575800	12460	12460	12460	12460	0
701	20240603	092500	7575800	12460	12450	12460	12450	2
702	20240603	092400	7550890	12460	12460	12460	12460	0
703	20240603	092300	7550890	12460	12460	12460	12460	0
704	20240603	092200	7550890	12460	12460	12460	12460	0
705	20240603	092100	7550890	12460	12460	12460	12460	0
706	20240603	092000	7550890	12460	12460	12460	12460	0
707	20240603	091900	7550890	12460	12460	12460	12460	0
708	20240603	091800	7550890	12460	12460	12460	12460	0
709	20240603	091700	7550890	12460	12460	12460	12460	0
710	20240603	091600	7550890	12460	12460	12460	12460	0
711	20240603	091500	7550890	12460	12460	12460	12460	0
712	20240603	091400	7550890	12460	12460	12460	12460	0
713	20240603	091300	7550890	12460	12460	12460	12460	0
714	20240603	091200	7550890	12460	12460	12460	12460	0
715	20240603	091100	7550890	12460	12440	12460	12440	3
716	20240603	091000	7513550	12450	12450	12450	12450	1
717	20240603	090900	7501100	12440	12440	12440	12440	1
718	20240603	090800	7488660	12450	12450	12450	12450	2
719	20240603	090700	7463760	12450	12450	12450	12450	1
720	20240603	090600	7451310	12460	12460	12460	12460	30
721	20240603	090500	7077510	12460	12460	12460	12460	0
722	20240603	090400	7077510	12460	12440	12460	12440	84
723	20240603	090300	6030910	12410	12440	12490	12410	480
724	20240603	090200	49760	12440	12440	12440	12440	0
725	20240603	090100	49760	12440	12440	12440	12440	0
726	20240603	090000	49760	12440	12440	12440	12440	4