KissMeData/234340/min/candle-20240603.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240603	205100	134768000	16030	16030	16030	16030	136
3	20240603	205000	134768000	16030	16030	16030	16030	0
4	20240603	204900	134768000	16030	16030	16030	16030	0
5	20240603	204800	134768000	16030	16030	16030	16030	0
6	20240603	204700	134768000	16030	16030	16030	16030	0
7	20240603	204600	134768000	16030	16030	16030	16030	0
8	20240603	204500	134768000	16030	16030	16030	16030	0
9	20240603	204400	134768000	16030	16030	16030	16030	0
10	20240603	204300	134768000	16030	16030	16030	16030	0
11	20240603	204200	134768000	16030	16030	16030	16030	0
12	20240603	204100	134768000	16030	16030	16030	16030	0
13	20240603	204000	134768000	16030	16030	16030	16030	0
14	20240603	203900	134768000	16030	16030	16030	16030	0
15	20240603	203800	134768000	16030	16030	16030	16030	0
16	20240603	203700	134768000	16030	16030	16030	16030	0
17	20240603	203600	134768000	16030	16030	16030	16030	0
18	20240603	203500	134768000	16030	16030	16030	16030	0
19	20240603	203400	134768000	16030	16030	16030	16030	0
20	20240603	203300	134768000	16030	16030	16030	16030	0
21	20240603	203200	134768000	16030	16030	16030	16030	0
22	20240603	203100	134768000	16030	16030	16030	16030	0
23	20240603	203000	134768000	16030	16030	16030	16030	0
24	20240603	202900	134768000	16030	16030	16030	16030	0
25	20240603	202800	134768000	16030	16030	16030	16030	0
26	20240603	202700	134768000	16030	16030	16030	16030	0
27	20240603	202600	134768000	16030	16030	16030	16030	0
28	20240603	202500	134768000	16030	16030	16030	16030	0
29	20240603	202400	134768000	16030	16030	16030	16030	0
30	20240603	202300	134768000	16030	16030	16030	16030	0
31	20240603	202200	134768000	16030	16030	16030	16030	0
32	20240603	202100	134768000	16030	16030	16030	16030	136
33	20240603	202000	134768000	16030	16030	16030	16030	0
34	20240603	201900	134768000	16030	16030	16030	16030	0
35	20240603	201800	134768000	16030	16030	16030	16030	0
36	20240603	201700	134768000	16030	16030	16030	16030	0
37	20240603	201600	134768000	16030	16030	16030	16030	0
38	20240603	201500	134768000	16030	16030	16030	16030	0
39	20240603	201400	134768000	16030	16030	16030	16030	0
40	20240603	201300	134768000	16030	16030	16030	16030	0
41	20240603	201200	134768000	16030	16030	16030	16030	0
42	20240603	201100	134768000	16030	16030	16030	16030	0
43	20240603	201000	134768000	16030	16030	16030	16030	0
44	20240603	200900	134768000	16030	16030	16030	16030	0
45	20240603	200800	134768000	16030	16030	16030	16030	0
46	20240603	200700	134768000	16030	16030	16030	16030	0
47	20240603	200600	134768000	16030	16030	16030	16030	0
48	20240603	200500	134768000	16030	16030	16030	16030	0
49	20240603	200400	134768000	16030	16030	16030	16030	0
50	20240603	200300	134768000	16030	16030	16030	16030	0
51	20240603	200200	134768000	16030	16030	16030	16030	0
52	20240603	200100	134768000	16030	16030	16030	16030	0
53	20240603	200000	134768000	16030	16030	16030	16030	0
54	20240603	195900	134768000	16030	16030	16030	16030	0
55	20240603	195800	134768000	16030	16030	16030	16030	0
56	20240603	195700	134768000	16030	16030	16030	16030	0
57	20240603	195600	134768000	16030	16030	16030	16030	0
58	20240603	195500	134768000	16030	16030	16030	16030	0
59	20240603	195400	134768000	16030	16030	16030	16030	0
60	20240603	195300	134768000	16030	16030	16030	16030	0
61	20240603	195200	134768000	16030	16030	16030	16030	0
62	20240603	195100	134768000	16030	16030	16030	16030	136
63	20240603	195000	134768000	16030	16030	16030	16030	0
64	20240603	194900	134768000	16030	16030	16030	16030	0
65	20240603	194800	134768000	16030	16030	16030	16030	0
66	20240603	194700	134768000	16030	16030	16030	16030	0
67	20240603	194600	134768000	16030	16030	16030	16030	0
68	20240603	194500	134768000	16030	16030	16030	16030	0
69	20240603	194400	134768000	16030	16030	16030	16030	0
70	20240603	194300	134768000	16030	16030	16030	16030	0
71	20240603	194200	134768000	16030	16030	16030	16030	0
72	20240603	194100	134768000	16030	16030	16030	16030	0
73	20240603	194000	134768000	16030	16030	16030	16030	0
74	20240603	193900	134768000	16030	16030	16030	16030	0
75	20240603	193800	134768000	16030	16030	16030	16030	0
76	20240603	193700	134768000	16030	16030	16030	16030	0
77	20240603	193600	134768000	16030	16030	16030	16030	0
78	20240603	193500	134768000	16030	16030	16030	16030	0
79	20240603	193400	134768000	16030	16030	16030	16030	0
80	20240603	193300	134768000	16030	16030	16030	16030	0
81	20240603	193200	134768000	16030	16030	16030	16030	0
82	20240603	193100	134768000	16030	16030	16030	16030	0
83	20240603	193000	134768000	16030	16030	16030	16030	0
84	20240603	192900	134768000	16030	16030	16030	16030	0
85	20240603	192800	134768000	16030	16030	16030	16030	0
86	20240603	192700	134768000	16030	16030	16030	16030	0
87	20240603	192600	134768000	16030	16030	16030	16030	0
88	20240603	192500	134768000	16030	16030	16030	16030	0
89	20240603	192400	134768000	16030	16030	16030	16030	0
90	20240603	192300	134768000	16030	16030	16030	16030	0
91	20240603	192200	134768000	16030	16030	16030	16030	0
92	20240603	192100	134768000	16030	16030	16030	16030	136
93	20240603	192000	134768000	16030	16030	16030	16030	0
94	20240603	191900	134768000	16030	16030	16030	16030	0
95	20240603	191800	134768000	16030	16030	16030	16030	0
96	20240603	191700	134768000	16030	16030	16030	16030	0
97	20240603	191600	134768000	16030	16030	16030	16030	0
98	20240603	191500	134768000	16030	16030	16030	16030	0
99	20240603	191400	134768000	16030	16030	16030	16030	0
100	20240603	191300	134768000	16030	16030	16030	16030	0
101	20240603	191200	134768000	16030	16030	16030	16030	0
102	20240603	191100	134768000	16030	16030	16030	16030	0
103	20240603	191000	134768000	16030	16030	16030	16030	0
104	20240603	190900	134768000	16030	16030	16030	16030	0
105	20240603	190800	134768000	16030	16030	16030	16030	0
106	20240603	190700	134768000	16030	16030	16030	16030	0
107	20240603	190600	134768000	16030	16030	16030	16030	0
108	20240603	190500	134768000	16030	16030	16030	16030	0
109	20240603	190400	134768000	16030	16030	16030	16030	0
110	20240603	190300	134768000	16030	16030	16030	16030	0
111	20240603	190200	134768000	16030	16030	16030	16030	0
112	20240603	190100	134768000	16030	16030	16030	16030	0
113	20240603	190000	134768000	16030	16030	16030	16030	0
114	20240603	185900	134768000	16030	16030	16030	16030	0
115	20240603	185800	134768000	16030	16030	16030	16030	0
116	20240603	185700	134768000	16030	16030	16030	16030	0
117	20240603	185600	134768000	16030	16030	16030	16030	0
118	20240603	185500	134768000	16030	16030	16030	16030	0
119	20240603	185400	134768000	16030	16030	16030	16030	0
120	20240603	185300	134768000	16030	16030	16030	16030	0
121	20240603	185200	134768000	16030	16030	16030	16030	0
122	20240603	185100	134768000	16030	16030	16030	16030	136
123	20240603	185000	134768000	16030	16030	16030	16030	0
124	20240603	184900	134768000	16030	16030	16030	16030	0
125	20240603	184800	134768000	16030	16030	16030	16030	0
126	20240603	184700	134768000	16030	16030	16030	16030	0
127	20240603	184600	134768000	16030	16030	16030	16030	0
128	20240603	184500	134768000	16030	16030	16030	16030	0
129	20240603	184400	134768000	16030	16030	16030	16030	0
130	20240603	184300	134768000	16030	16030	16030	16030	0
131	20240603	184200	134768000	16030	16030	16030	16030	0
132	20240603	184100	134768000	16030	16030	16030	16030	0
133	20240603	184000	134768000	16030	16030	16030	16030	0
134	20240603	183900	134768000	16030	16030	16030	16030	0
135	20240603	183800	134768000	16030	16030	16030	16030	0
136	20240603	183700	134768000	16030	16030	16030	16030	0
137	20240603	183600	134768000	16030	16030	16030	16030	0
138	20240603	183500	134768000	16030	16030	16030	16030	0
139	20240603	183400	134768000	16030	16030	16030	16030	0
140	20240603	183300	134768000	16030	16030	16030	16030	0
141	20240603	183200	134768000	16030	16030	16030	16030	0
142	20240603	183100	134768000	16030	16030	16030	16030	0
143	20240603	183000	134768000	16030	16030	16030	16030	0
144	20240603	182900	134768000	16030	16030	16030	16030	0
145	20240603	182800	134768000	16030	16030	16030	16030	0
146	20240603	182700	134768000	16030	16030	16030	16030	0
147	20240603	182600	134768000	16030	16030	16030	16030	0
148	20240603	182500	134768000	16030	16030	16030	16030	0
149	20240603	182400	134768000	16030	16030	16030	16030	0
150	20240603	182300	134768000	16030	16030	16030	16030	0
151	20240603	182200	134768000	16030	16030	16030	16030	0
152	20240603	182100	134768000	16030	16030	16030	16030	136
153	20240603	182000	134768000	16030	16030	16030	16030	0
154	20240603	181900	134768000	16030	16030	16030	16030	0
155	20240603	181800	134768000	16030	16030	16030	16030	0
156	20240603	181700	134768000	16030	16030	16030	16030	0
157	20240603	181600	134768000	16030	16030	16030	16030	0
158	20240603	181500	134768000	16030	16030	16030	16030	0
159	20240603	181400	134768000	16030	16030	16030	16030	0
160	20240603	181300	134768000	16030	16030	16030	16030	0
161	20240603	181200	134768000	16030	16030	16030	16030	0
162	20240603	181100	134768000	16030	16030	16030	16030	0
163	20240603	181000	134768000	16030	16030	16030	16030	0
164	20240603	180900	134768000	16030	16030	16030	16030	0
165	20240603	180800	134768000	16030	16030	16030	16030	0
166	20240603	180700	134768000	16030	16030	16030	16030	0
167	20240603	180600	134768000	16030	16030	16030	16030	0
168	20240603	180500	134768000	16030	16030	16030	16030	0
169	20240603	180400	134768000	16030	16030	16030	16030	0
170	20240603	180300	134768000	16030	16030	16030	16030	0
171	20240603	180200	134768000	16030	16030	16030	16030	0
172	20240603	180100	134768000	16030	16030	16030	16030	0
173	20240603	180000	134768000	16030	16030	16030	16030	0
174	20240603	175900	134768000	16030	16030	16030	16030	0
175	20240603	175800	134768000	16030	16030	16030	16030	0
176	20240603	175700	134768000	16030	16030	16030	16030	0
177	20240603	175600	134768000	16030	16030	16030	16030	0
178	20240603	175500	134768000	16030	16030	16030	16030	0
179	20240603	175400	134768000	16030	16030	16030	16030	0
180	20240603	175300	134768000	16030	16030	16030	16030	0
181	20240603	175200	134768000	16030	16030	16030	16030	0
182	20240603	175100	134768000	16030	16030	16030	16030	136
183	20240603	175000	134768000	16030	16030	16030	16030	0
184	20240603	174900	134768000	16030	16030	16030	16030	0
185	20240603	174800	134768000	16030	16030	16030	16030	0
186	20240603	174700	134768000	16030	16030	16030	16030	0
187	20240603	174600	134768000	16030	16030	16030	16030	0
188	20240603	174500	134768000	16030	16030	16030	16030	0
189	20240603	174400	134768000	16030	16030	16030	16030	0
190	20240603	174300	134768000	16030	16030	16030	16030	0
191	20240603	174200	134768000	16030	16030	16030	16030	0
192	20240603	174100	134768000	16030	16030	16030	16030	0
193	20240603	174000	134768000	16030	16030	16030	16030	0
194	20240603	173900	134768000	16030	16030	16030	16030	0
195	20240603	173800	134768000	16030	16030	16030	16030	0
196	20240603	173700	134768000	16030	16030	16030	16030	0
197	20240603	173600	134768000	16030	16030	16030	16030	0
198	20240603	173500	134768000	16030	16030	16030	16030	0
199	20240603	173400	134768000	16030	16030	16030	16030	0
200	20240603	173300	134768000	16030	16030	16030	16030	0
201	20240603	173200	134768000	16030	16030	16030	16030	0
202	20240603	173100	134768000	16030	16030	16030	16030	0
203	20240603	173000	134768000	16030	16030	16030	16030	0
204	20240603	172900	134768000	16030	16030	16030	16030	0
205	20240603	172800	134768000	16030	16030	16030	16030	0
206	20240603	172700	134768000	16030	16030	16030	16030	0
207	20240603	172600	134768000	16030	16030	16030	16030	0
208	20240603	172500	134768000	16030	16030	16030	16030	0
209	20240603	172400	134768000	16030	16030	16030	16030	0
210	20240603	172300	134768000	16030	16030	16030	16030	0
211	20240603	172200	134768000	16030	16030	16030	16030	0
212	20240603	172100	134768000	16030	16030	16030	16030	136
213	20240603	172000	134768000	16030	16030	16030	16030	0
214	20240603	171900	134768000	16030	16030	16030	16030	0
215	20240603	171800	134768000	16030	16030	16030	16030	0
216	20240603	171700	134768000	16030	16030	16030	16030	0
217	20240603	171600	134768000	16030	16030	16030	16030	0
218	20240603	171500	134768000	16030	16030	16030	16030	0
219	20240603	171400	134768000	16030	16030	16030	16030	0
220	20240603	171300	134768000	16030	16030	16030	16030	0
221	20240603	171200	134768000	16030	16030	16030	16030	0
222	20240603	171100	134768000	16030	16030	16030	16030	0
223	20240603	171000	134768000	16030	16030	16030	16030	0
224	20240603	170900	134768000	16030	16030	16030	16030	0
225	20240603	170800	134768000	16030	16030	16030	16030	0
226	20240603	170700	134768000	16030	16030	16030	16030	0
227	20240603	170600	134768000	16030	16030	16030	16030	0
228	20240603	170500	134768000	16030	16030	16030	16030	0
229	20240603	170400	134768000	16030	16030	16030	16030	0
230	20240603	170300	134768000	16030	16030	16030	16030	0
231	20240603	170200	134768000	16030	16030	16030	16030	0
232	20240603	170100	134768000	16030	16030	16030	16030	0
233	20240603	170000	134768000	16030	16030	16030	16030	0
234	20240603	165900	134768000	16030	16030	16030	16030	0
235	20240603	165800	134768000	16030	16030	16030	16030	0
236	20240603	165700	134768000	16030	16030	16030	16030	0
237	20240603	165600	134768000	16030	16030	16030	16030	0
238	20240603	165500	134768000	16030	16030	16030	16030	0
239	20240603	165400	134768000	16030	16030	16030	16030	0
240	20240603	165300	134768000	16030	16030	16030	16030	0
241	20240603	165200	134768000	16030	16030	16030	16030	0
242	20240603	165100	134768000	16030	16030	16030	16030	136
243	20240603	165000	134768000	16030	16030	16030	16030	0
244	20240603	164900	134768000	16030	16030	16030	16030	0
245	20240603	164800	134768000	16030	16030	16030	16030	0
246	20240603	164700	134768000	16030	16030	16030	16030	0
247	20240603	164600	134768000	16030	16030	16030	16030	0
248	20240603	164500	134768000	16030	16030	16030	16030	0
249	20240603	164400	134768000	16030	16030	16030	16030	0
250	20240603	164300	134768000	16030	16030	16030	16030	0
251	20240603	164200	134768000	16030	16030	16030	16030	0
252	20240603	164100	134768000	16030	16030	16030	16030	0
253	20240603	164000	134768000	16030	16030	16030	16030	0
254	20240603	163900	134768000	16030	16030	16030	16030	0
255	20240603	163800	134768000	16030	16030	16030	16030	0
256	20240603	163700	134768000	16030	16030	16030	16030	0
257	20240603	163600	134768000	16030	16030	16030	16030	0
258	20240603	163500	134768000	16030	16030	16030	16030	0
259	20240603	163400	134768000	16030	16030	16030	16030	0
260	20240603	163300	134768000	16030	16030	16030	16030	0
261	20240603	163200	134768000	16030	16030	16030	16030	0
262	20240603	163100	134768000	16030	16030	16030	16030	0
263	20240603	163000	134768000	16030	16030	16030	16030	0
264	20240603	162900	134768000	16030	16030	16030	16030	0
265	20240603	162800	134768000	16030	16030	16030	16030	0
266	20240603	162700	134768000	16030	16030	16030	16030	0
267	20240603	162600	134768000	16030	16030	16030	16030	0
268	20240603	162500	134768000	16030	16030	16030	16030	0
269	20240603	162400	134768000	16030	16030	16030	16030	0
270	20240603	162300	134768000	16030	16030	16030	16030	0
271	20240603	162200	134768000	16030	16030	16030	16030	0
272	20240603	162100	134768000	16030	16030	16030	16030	136
273	20240603	162000	134768000	16030	16030	16030	16030	0
274	20240603	161900	134768000	16030	16030	16030	16030	0
275	20240603	161800	134768000	16030	16030	16030	16030	0
276	20240603	161700	134768000	16030	16030	16030	16030	0
277	20240603	161600	134768000	16030	16030	16030	16030	0
278	20240603	161500	134768000	16030	16030	16030	16030	0
279	20240603	161400	134768000	16030	16030	16030	16030	0
280	20240603	161300	134768000	16030	16030	16030	16030	0
281	20240603	161200	134768000	16030	16030	16030	16030	0
282	20240603	161100	134768000	16030	16030	16030	16030	0
283	20240603	161000	134768000	16030	16030	16030	16030	0
284	20240603	160900	134768000	16030	16030	16030	16030	0
285	20240603	160800	134768000	16030	16030	16030	16030	0
286	20240603	160700	134768000	16030	16030	16030	16030	0
287	20240603	160600	134768000	16030	16030	16030	16030	0
288	20240603	160500	134768000	16030	16030	16030	16030	0
289	20240603	160400	134768000	16030	16030	16030	16030	0
290	20240603	160300	134768000	16030	16030	16030	16030	0
291	20240603	160200	134768000	16030	16030	16030	16030	0
292	20240603	160100	134768000	16030	16030	16030	16030	0
293	20240603	160000	134768000	16030	16030	16030	16030	0
294	20240603	155900	134768000	16030	16030	16030	16030	0
295	20240603	155800	134768000	16030	16030	16030	16030	0
296	20240603	155700	134768000	16030	16030	16030	16030	0
297	20240603	155600	134768000	16030	16030	16030	16030	0
298	20240603	155500	134768000	16030	16030	16030	16030	0
299	20240603	155400	134768000	16030	16030	16030	16030	0
300	20240603	155300	134768000	16030	16030	16030	16030	0
301	20240603	155200	134768000	16030	16030	16030	16030	0
302	20240603	155100	134768000	16030	16030	16030	16030	136
303	20240603	155000	134768000	16030	16030	16030	16030	0
304	20240603	154900	134768000	16030	16030	16030	16030	0
305	20240603	154800	134768000	16030	16030	16030	16030	0
306	20240603	154700	134768000	16030	16030	16030	16030	0
307	20240603	154600	134768000	16030	16030	16030	16030	0
308	20240603	154500	134768000	16030	16030	16030	16030	0
309	20240603	154400	134768000	16030	16030	16030	16030	0
310	20240603	154300	134768000	16030	16030	16030	16030	0
311	20240603	154200	134768000	16030	16030	16030	16030	0
312	20240603	154100	134768000	16030	16030	16030	16030	0
313	20240603	154000	134768000	16030	16030	16030	16030	0
314	20240603	153900	134768000	16030	16030	16030	16030	0
315	20240603	153800	134768000	16030	16030	16030	16030	0
316	20240603	153700	134768000	16030	16030	16030	16030	0
317	20240603	153600	134768000	16030	16030	16030	16030	0
318	20240603	153500	134768000	16030	16030	16030	16030	0
319	20240603	153400	134768000	16030	16030	16030	16030	0
320	20240603	153300	134768000	16030	16030	16030	16030	0
321	20240603	153200	134768000	16030	16030	16030	16030	0
322	20240603	153100	134768000	16030	16030	16030	16030	0
323	20240603	153000	134768000	16030	16030	16030	16030	136
324	20240603	152900	132587920	15990	15990	15990	15990	0
325	20240603	152800	132587920	15990	15990	15990	15990	0
326	20240603	152700	132587920	15990	15990	15990	15990	0
327	20240603	152600	132587920	15990	15990	15990	15990	0
328	20240603	152500	132587920	15990	15990	15990	15990	0
329	20240603	152400	132587920	15990	15990	15990	15990	0
330	20240603	152300	132587920	15990	15990	15990	15990	0
331	20240603	152200	132587920	15990	15990	15990	15990	0
332	20240603	152100	132587920	15990	15990	15990	15990	0
333	20240603	152000	132587920	15990	15990	15990	15990	0
334	20240603	151900	132587920	15990	15990	16000	15990	37
335	20240603	151800	131996070	16000	16000	16000	15990	73
336	20240603	151700	130828650	16010	16010	16010	16010	0
337	20240603	151600	130828650	16010	16010	16010	16010	10
338	20240603	151500	130668550	16000	16000	16000	16000	11
339	20240603	151400	130492550	16010	16010	16010	16010	0
340	20240603	151300	130492550	16010	16010	16010	16010	10
341	20240603	151200	130332450	16010	16010	16010	16010	0
342	20240603	151100	130332450	16010	16010	16010	16010	1
343	20240603	151000	130316440	15990	16000	16000	15990	2
344	20240603	150900	130284450	15990	15990	15990	15990	0
345	20240603	150800	130284450	15990	15990	15990	15990	0
346	20240603	150700	130284450	15990	15990	15990	15990	0
347	20240603	150600	130284450	15990	15990	15990	15990	0
348	20240603	150500	130284450	15990	15990	15990	15990	10
349	20240603	150400	130124550	15990	15990	15990	15990	0
350	20240603	150300	130124550	15990	15990	15990	15990	0
351	20240603	150200	130124550	15990	15990	15990	15990	0
352	20240603	150100	130124550	15990	15990	15990	15990	0
353	20240603	150000	130124550	15990	15990	15990	15990	0
354	20240603	145900	130124550	15990	15990	15990	15990	0
355	20240603	145800	130124550	15990	15990	15990	15990	0
356	20240603	145700	130124550	15990	15990	15990	15990	0
357	20240603	145600	130124550	15990	15990	15990	15990	0
358	20240603	145500	130124550	15990	15990	15990	15990	0
359	20240603	145400	130124550	15990	15990	15990	15990	25
360	20240603	145300	129724800	16010	16010	16010	16010	0
361	20240603	145200	129724800	16010	16010	16010	16010	10
362	20240603	145100	129564700	16010	16010	16010	16010	0
363	20240603	145000	129564700	16010	16010	16010	16010	0
364	20240603	144900	129564700	16010	16010	16010	16010	0
365	20240603	144800	129564700	16010	16010	16010	16010	1
366	20240603	144700	129548690	16010	16010	16010	16010	0
367	20240603	144600	129548690	16010	16010	16010	16010	5
368	20240603	144500	129468640	16010	16010	16010	16010	0
369	20240603	144400	129468640	16010	16010	16010	16010	0
370	20240603	144300	129468640	16010	16010	16010	16010	1
371	20240603	144200	129452630	16010	16010	16010	16010	0
372	20240603	144100	129452630	16010	16010	16010	16010	0
373	20240603	144000	129452630	16010	16010	16010	16010	1
374	20240603	143900	129436620	16010	16010	16010	16010	0
375	20240603	143800	129436620	16010	16010	16010	16010	0
376	20240603	143700	129436620	16010	16010	16010	16010	0
377	20240603	143600	129436620	16010	16010	16010	16010	0
378	20240603	143500	129436620	16010	16010	16010	16010	0
379	20240603	143400	129436620	16010	16010	16010	16010	0
380	20240603	143300	129436620	16010	16010	16010	16010	0
381	20240603	143200	129436620	16010	16010	16010	16010	0
382	20240603	143100	129436620	16010	16010	16010	16010	0
383	20240603	143000	129436620	16010	16010	16010	16010	0
384	20240603	142900	129436620	16010	16010	16010	16010	0
385	20240603	142800	129436620	16010	16010	16010	16010	60
386	20240603	142700	128476020	16010	16010	16010	16010	0
387	20240603	142600	128476020	16010	16010	16010	16010	0
388	20240603	142500	128476020	16010	16010	16010	16010	28
389	20240603	142400	128027740	16010	16010	16010	16010	0
390	20240603	142300	128027740	16010	16010	16010	16010	0
391	20240603	142200	128027740	16010	16010	16010	16010	1
392	20240603	142100	128011730	16010	16010	16010	16010	1
393	20240603	142000	127995720	16010	16010	16010	16010	0
394	20240603	141900	127995720	16010	16010	16010	16010	0
395	20240603	141800	127995720	16010	16010	16010	16010	1
396	20240603	141700	127979710	16050	16050	16050	16050	0
397	20240603	141600	127979710	16050	16050	16050	16050	0
398	20240603	141500	127979710	16050	16000	16050	16000	100
399	20240603	141400	126377860	15990	15990	15990	15990	0
400	20240603	141300	126377860	15990	15990	15990	15990	0
401	20240603	141200	126377860	15990	15990	15990	15990	0
402	20240603	141100	126377860	15990	15990	15990	15990	0
403	20240603	141000	126377860	15990	15990	15990	15990	0
404	20240603	140900	126377860	15990	15990	15990	15990	1
405	20240603	140800	126361870	15970	15970	15970	15970	0
406	20240603	140700	126361870	15970	15970	15970	15970	0
407	20240603	140600	126361870	15970	15970	15970	15970	0
408	20240603	140500	126361870	15970	15970	15970	15970	0
409	20240603	140400	126361870	15970	15970	15970	15970	217
410	20240603	140300	122896380	15950	15960	15960	15950	33
411	20240603	140200	122369930	15960	15980	15980	15960	51
412	20240603	140100	121555770	15980	15980	15980	15980	0
413	20240603	140000	121555770	15980	15980	15980	15980	0
414	20240603	135900	121555770	15980	15980	15980	15980	0
415	20240603	135800	121555770	15980	15980	15980	15980	0
416	20240603	135700	121555770	15980	15980	15980	15980	0
417	20240603	135600	121555770	15980	15980	15980	15980	0
418	20240603	135500	121555770	15980	15980	15980	15980	0
419	20240603	135400	121555770	15980	15980	15980	15980	1
420	20240603	135300	121539790	16000	16000	16030	16000	131
421	20240603	135200	119439920	16000	16010	16020	16000	15
422	20240603	135100	119199670	15980	15970	16000	15970	501
423	20240603	135000	111186230	15960	15960	15960	15960	70
424	20240603	134900	110069030	15970	15970	15970	15970	0
425	20240603	134800	110069030	15970	15970	15970	15970	0
426	20240603	134700	110069030	15970	15970	15970	15970	0
427	20240603	134600	110069030	15970	15970	15970	15970	1
428	20240603	134500	110053060	15970	15970	15970	15970	0
429	20240603	134400	110053060	15970	15970	15970	15970	0
430	20240603	134300	110053060	15970	15970	15970	15970	0
431	20240603	134200	110053060	15970	15970	15970	15970	0
432	20240603	134100	110053060	15970	15970	15970	15970	0
433	20240603	134000	110053060	15970	15970	15970	15970	5
434	20240603	133900	109973210	15970	15970	15970	15970	1
435	20240603	133800	109957240	15970	15970	15970	15970	0
436	20240603	133700	109957240	15970	15970	15970	15970	0
437	20240603	133600	109957240	15970	15970	15970	15970	0
438	20240603	133500	109957240	15970	15970	15970	15970	0
439	20240603	133400	109957240	15970	15970	15970	15970	0
440	20240603	133300	109957240	15970	15970	15970	15970	0
441	20240603	133200	109957240	15970	15980	15980	15970	12
442	20240603	133100	109765570	15980	15980	15980	15980	0
443	20240603	133000	109765570	15980	15980	15980	15980	0
444	20240603	132900	109765570	15980	15980	15980	15980	0
445	20240603	132800	109765570	15980	15980	15980	15980	0
446	20240603	132700	109765570	15980	15980	15980	15980	0
447	20240603	132600	109765570	15980	15980	15980	15980	0
448	20240603	132500	109765570	15980	15980	15980	15980	0
449	20240603	132400	109765570	15980	15980	15980	15980	0
450	20240603	132300	109765570	15980	15980	15980	15980	0
451	20240603	132200	109765570	15980	15980	15980	15980	0
452	20240603	132100	109765570	15980	15980	15980	15980	0
453	20240603	132000	109765570	15980	15980	15980	15980	0
454	20240603	131900	109765570	15980	15980	15980	15980	0
455	20240603	131800	109765570	15980	15980	15980	15980	0
456	20240603	131700	109765570	15980	15980	15980	15980	0
457	20240603	131600	109765570	15980	15980	15980	15980	1
458	20240603	131500	109749590	15980	15980	15980	15980	0
459	20240603	131400	109749590	15980	15980	15980	15980	50
460	20240603	131300	108950590	15980	15980	15980	15980	0
461	20240603	131200	108950590	15980	15980	15980	15980	0
462	20240603	131100	108950590	15980	15980	15980	15980	0
463	20240603	131000	108950590	15980	15980	15980	15980	2
464	20240603	130900	108918630	15980	15980	15980	15980	0
465	20240603	130800	108918630	15980	15980	15980	15980	10
466	20240603	130700	108758830	15980	15980	15980	15980	2
467	20240603	130600	108726870	15980	15980	15980	15980	0
468	20240603	130500	108726870	15980	15980	15980	15980	1
469	20240603	130400	108710890	15980	15980	15980	15980	0
470	20240603	130300	108710890	15980	15970	15980	15970	23
471	20240603	130200	108343380	15970	15970	15970	15970	0
472	20240603	130100	108343380	15970	15970	15970	15970	0
473	20240603	130000	108343380	15970	15970	15970	15970	20
474	20240603	125900	108023980	15970	15970	15970	15970	0
475	20240603	125800	108023980	15970	15970	15970	15970	0
476	20240603	125700	108023980	15970	15970	15970	15970	0
477	20240603	125600	108023980	15970	15970	15970	15970	0
478	20240603	125500	108023980	15970	15970	15970	15970	0
479	20240603	125400	108023980	15970	15960	15970	15960	190
480	20240603	125300	104990060	15970	15970	15970	15970	1
481	20240603	125200	104974090	15950	15950	15950	15950	0
482	20240603	125100	104974090	15950	15960	15960	15950	233
483	20240603	125000	101257570	15950	15950	15950	15950	0
484	20240603	124900	101257570	15950	15950	15950	15950	0
485	20240603	124800	101257570	15950	15950	15950	15950	0
486	20240603	124700	101257570	15950	15950	15950	15950	2
487	20240603	124600	101225670	15960	15960	15960	15960	1
488	20240603	124500	101209710	15960	15960	15960	15960	4
489	20240603	124400	101145870	15960	15960	15960	15960	0
490	20240603	124300	101145870	15960	15960	15960	15960	0
491	20240603	124200	101145870	15960	15960	15960	15960	0
492	20240603	124100	101145870	15960	15960	15960	15960	0
493	20240603	124000	101145870	15960	15960	15960	15960	0
494	20240603	123900	101145870	15960	15960	15960	15960	0
495	20240603	123800	101145870	15960	15960	15960	15960	0
496	20240603	123700	101145870	15960	15960	15960	15960	0
497	20240603	123600	101145870	15960	15960	15960	15960	25
498	20240603	123500	100746870	15960	15960	15960	15960	0
499	20240603	123400	100746870	15960	15960	15960	15960	0
500	20240603	123300	100746870	15960	15960	15960	15960	0
501	20240603	123200	100746870	15960	15960	15960	15960	0
502	20240603	123100	100746870	15960	15960	15960	15960	0
503	20240603	123000	100746870	15960	15960	15960	15960	0
504	20240603	122900	100746870	15960	15960	15960	15960	0
505	20240603	122800	100746870	15960	15960	15960	15960	0
506	20240603	122700	100746870	15960	15960	15960	15960	0
507	20240603	122600	100746870	15960	15960	15960	15960	0
508	20240603	122500	100746870	15960	15960	15960	15960	0
509	20240603	122400	100746870	15960	15960	15960	15960	1
510	20240603	122300	100730910	15970	15970	15970	15970	0
511	20240603	122200	100730910	15970	15970	15970	15970	0
512	20240603	122100	100730910	15970	15970	15970	15970	0
513	20240603	122000	100730910	15970	15970	15970	15970	1
514	20240603	121900	100714940	15970	15970	15970	15970	0
515	20240603	121800	100714940	15970	15970	15970	15970	0
516	20240603	121700	100714940	15970	15970	15970	15970	3
517	20240603	121600	100667030	15970	15970	15970	15970	0
518	20240603	121500	100667030	15970	15970	15970	15970	0
519	20240603	121400	100667030	15970	15970	15970	15970	0
520	20240603	121300	100667030	15970	15970	15970	15970	1
521	20240603	121200	100651060	15970	15970	15970	15970	0
522	20240603	121100	100651060	15970	15970	15970	15970	0
523	20240603	121000	100651060	15970	15970	15970	15970	0
524	20240603	120900	100651060	15970	15970	15970	15970	0
525	20240603	120800	100651060	15970	15970	15970	15970	0
526	20240603	120700	100651060	15970	15970	15970	15970	0
527	20240603	120600	100651060	15970	15970	15970	15970	0
528	20240603	120500	100651060	15970	15970	15970	15970	3
529	20240603	120400	100603150	15950	15950	15950	15950	0
530	20240603	120300	100603150	15950	15950	15950	15950	0
531	20240603	120200	100603150	15950	15950	15950	15950	0
532	20240603	120100	100603150	15950	15950	15950	15950	0
533	20240603	120000	100603150	15950	15950	15950	15950	0
534	20240603	115900	100603150	15950	15950	15950	15950	81
535	20240603	115800	99311200	15950	15950	15950	15950	0
536	20240603	115700	99311200	15950	15950	15950	15950	20
537	20240603	115600	98992200	15950	15950	15950	15950	0
538	20240603	115500	98992200	15950	15950	15950	15950	25
539	20240603	115400	98593450	15970	15970	15970	15970	54
540	20240603	115300	97731070	15970	15970	15970	15970	21
541	20240603	115200	97395700	15970	15970	15970	15970	50
542	20240603	115100	96597200	15970	15970	15970	15970	0
543	20240603	115000	96597200	15970	15970	15970	15970	0
544	20240603	114900	96597200	15970	15970	15970	15970	41
545	20240603	114800	95942430	15970	15970	15970	15970	0
546	20240603	114700	95942430	15970	15970	15970	15970	0
547	20240603	114600	95942430	15970	15970	15970	15970	0
548	20240603	114500	95942430	15970	15970	15970	15970	0
549	20240603	114400	95942430	15970	15970	15970	15970	0
550	20240603	114300	95942430	15970	15970	15970	15970	0
551	20240603	114200	95942430	15970	15970	15970	15970	0
552	20240603	114100	95942430	15970	15970	15970	15970	3
553	20240603	114000	95894520	15970	15970	15970	15970	0
554	20240603	113900	95894520	15970	15970	15970	15970	0
555	20240603	113800	95894520	15970	15970	15970	15970	0
556	20240603	113700	95894520	15970	15970	15970	15970	0
557	20240603	113600	95894520	15970	15970	15970	15970	0
558	20240603	113500	95894520	15970	15970	15970	15970	1
559	20240603	113400	95878550	15940	15940	15940	15940	0
560	20240603	113300	95878550	15940	15940	15940	15940	0
561	20240603	113200	95878550	15940	15940	15940	15940	0
562	20240603	113100	95878550	15940	15950	15950	15940	100
563	20240603	113000	94284150	15940	15940	15940	15940	0
564	20240603	112900	94284150	15940	15940	15940	15940	0
565	20240603	112800	94284150	15940	15940	15940	15940	0
566	20240603	112700	94284150	15940	15940	15940	15940	0
567	20240603	112600	94284150	15940	15940	15940	15940	0
568	20240603	112500	94284150	15940	15940	15940	15940	0
569	20240603	112400	94284150	15940	15940	15940	15940	0
570	20240603	112300	94284150	15940	15940	15940	15940	0
571	20240603	112200	94284150	15940	15940	15940	15940	0
572	20240603	112100	94284150	15940	15940	15940	15940	0
573	20240603	112000	94284150	15940	15940	15940	15940	0
574	20240603	111900	94284150	15940	15940	15940	15940	0
575	20240603	111800	94284150	15940	15940	15940	15940	0
576	20240603	111700	94284150	15940	15940	15940	15940	1
577	20240603	111600	94268210	16060	15920	16060	15920	2
578	20240603	111500	94236230	16060	15910	16060	15910	100
579	20240603	111400	92639480	15890	15890	15890	15890	0
580	20240603	111300	92639480	15890	15890	15890	15890	0
581	20240603	111200	92639480	15890	15890	15890	15890	1
582	20240603	111100	92623590	15890	15880	15900	15880	5
583	20240603	111000	92544140	15860	15890	15890	15860	58
584	20240603	110900	91623500	15890	15920	15920	15890	250
585	20240603	110800	87648650	15940	15940	15940	15940	1
586	20240603	110700	87632710	15920	15920	15920	15920	0
587	20240603	110600	87632710	15920	15920	15920	15920	5
588	20240603	110500	87553110	15920	15920	15920	15920	1
589	20240603	110400	87537190	15970	15920	15970	15920	2
590	20240603	110300	87505300	15920	15950	15950	15920	16
591	20240603	110200	87250190	15970	15920	15970	15920	2
592	20240603	110100	87218300	15920	15920	15920	15920	0
593	20240603	110000	87218300	15920	15920	15920	15920	1
594	20240603	105900	87202380	15900	15890	15900	15890	45
595	20240603	105800	86487250	15890	15890	15890	15890	7
596	20240603	105700	86376020	15890	15890	15900	15890	17
597	20240603	105600	86105880	15870	15870	15870	15870	46
598	20240603	105500	85375860	15870	15870	15870	15870	201
599	20240603	105400	82185990	15870	15870	15870	15870	2
600	20240603	105300	82154250	15870	15870	15870	15870	72
601	20240603	105200	81011610	15880	15900	15900	15880	48
602	20240603	105100	80248930	15900	15960	15960	15900	351
603	20240603	105000	74659880	15960	15960	15960	15960	1
604	20240603	104900	74643920	15970	15970	15970	15970	0
605	20240603	104800	74643920	15970	15970	15970	15970	0
606	20240603	104700	74643920	15970	15970	15970	15970	1
607	20240603	104600	74627950	15950	15970	15970	15950	165
608	20240603	104500	71993540	15970	15970	15970	15970	0
609	20240603	104400	71993540	15970	15970	15970	15970	0
610	20240603	104300	71993540	15970	15970	15970	15970	0
611	20240603	104200	71993540	15970	15970	15970	15970	0
612	20240603	104100	71993540	15970	15970	15970	15970	0
613	20240603	104000	71993540	15970	15970	15970	15970	0
614	20240603	103900	71993540	15970	15980	15980	15970	10
615	20240603	103800	71833830	16000	16000	16000	16000	42
616	20240603	103700	71161830	16020	16020	16020	16020	0
617	20240603	103600	71161830	16020	16020	16020	16020	0
618	20240603	103500	71161830	16020	15990	16020	15970	114
619	20240603	103400	69338630	15990	15990	15990	15990	0
620	20240603	103300	69338630	15990	15990	15990	15990	0
621	20240603	103200	69338630	15990	15990	15990	15990	0
622	20240603	103100	69338630	15990	15990	15990	15990	0
623	20240603	103000	69338630	15990	15990	15990	15990	0
624	20240603	102900	69338630	15990	15990	16030	15990	101
625	20240603	102800	67720120	15990	15990	15990	15990	1
626	20240603	102700	67704130	15980	15980	15980	15980	0
627	20240603	102600	67704130	15980	15980	15980	15980	2
628	20240603	102500	67672170	16020	15980	16020	15980	28
629	20240603	102400	67224050	15980	15980	15980	15980	1
630	20240603	102300	67208070	15980	15980	15980	15980	0
631	20240603	102200	67208070	15980	15980	15980	15980	0
632	20240603	102100	67208070	15980	15980	15980	15980	1
633	20240603	102000	67192090	15960	15960	15960	15960	0
634	20240603	101900	67192090	15960	15960	15960	15960	195
635	20240603	101800	64079890	15960	15960	15960	15960	0
636	20240603	101700	64079890	15960	15990	15990	15960	317
637	20240603	101600	59020170	15970	15970	15970	15970	15
638	20240603	101500	58780620	15990	15990	15990	15990	1
639	20240603	101400	58764630	15970	16000	16020	15970	14
640	20240603	101300	58540470	16000	15970	16000	15970	3
641	20240603	101200	58492530	15970	15970	15970	15970	2
642	20240603	101100	58460590	15950	15950	15950	15950	0
643	20240603	101000	58460590	15950	15950	15950	15950	5
644	20240603	100900	58380840	15960	15980	16020	15960	47
645	20240603	100800	57630070	15960	15960	15960	15960	0
646	20240603	100700	57630070	15960	15960	15960	15960	10
647	20240603	100600	57470470	15960	15960	15960	15960	1
648	20240603	100500	57454510	15960	15960	15960	15960	6
649	20240603	100400	57358750	15960	15960	15960	15960	0
650	20240603	100300	57358750	15960	15960	15960	15960	0
651	20240603	100200	57358750	15960	15960	15960	15960	219
652	20240603	100100	53863510	15960	15960	15960	15960	2
653	20240603	100000	53831590	15940	15940	15940	15940	100
654	20240603	095900	52237590	15960	15960	15960	15960	0
655	20240603	095800	52237590	15960	15940	15960	15940	61
656	20240603	095700	51265230	15940	15940	15940	15940	0
657	20240603	095600	51265230	15940	15940	15940	15940	0
658	20240603	095500	51265230	15940	15940	15940	15940	1
659	20240603	095400	51249290	15930	15930	15930	15930	0
660	20240603	095300	51249290	15930	16020	16020	15930	14
661	20240603	095200	51025100	15910	15910	15910	15910	1
662	20240603	095100	51009190	15890	15900	15900	15880	6
663	20240603	095000	50913870	15900	15860	16060	15860	1023
664	20240603	094900	34616790	15860	15860	15860	15860	0
665	20240603	094800	34616790	15860	15860	15860	15860	0
666	20240603	094700	34616790	15860	15860	15860	15860	1
667	20240603	094600	34600930	15860	15840	15860	15840	76
668	20240603	094500	33397070	15850	15850	15850	15850	55
669	20240603	094400	32525320	15850	15850	15850	15850	13
670	20240603	094300	32319270	15850	15850	15850	15850	4
671	20240603	094200	32255870	15840	15850	15850	15840	104
672	20240603	094100	30608470	15850	15880	15880	15850	249
673	20240603	094000	26659050	15890	15930	15930	15890	201
674	20240603	093900	23464740	15910	15910	15910	15910	20
675	20240603	093800	23146540	15910	15910	15910	15910	0
676	20240603	093700	23146540	15910	15890	15910	15890	18
677	20240603	093600	22860500	15890	15910	15910	15890	2
678	20240603	093500	22828700	15890	15890	15890	15890	0
679	20240603	093400	22828700	15890	15890	15890	15890	1
680	20240603	093300	22812810	15870	15870	15870	15870	14
681	20240603	093200	22590630	15880	15870	15880	15870	2
682	20240603	093100	22558880	15850	15860	15860	15850	69
683	20240603	093000	21465170	15870	15900	15920	15870	349
684	20240603	092900	15922500	15900	15940	15940	15900	206
685	20240603	092800	12644140	15940	15940	15940	15940	1
686	20240603	092700	12628200	15910	15910	15910	15910	0
687	20240603	092600	12628200	15910	15910	15910	15910	0
688	20240603	092500	12628200	15910	15910	15910	15910	1
689	20240603	092400	12612290	15940	15940	15940	15940	2
690	20240603	092300	12580410	15940	15940	15940	15940	2
691	20240603	092200	12548530	15940	15940	15940	15940	0
692	20240603	092100	12548530	15940	16030	16030	15940	14
693	20240603	092000	12324200	15940	15940	15940	15940	2
694	20240603	091900	12292320	15940	15960	15960	15940	5
695	20240603	091800	12212580	16020	15950	16020	15950	202
696	20240603	091700	8976910	15930	16020	16020	15930	14
697	20240603	091600	8752720	16020	15930	16020	15930	3
698	20240603	091500	8704840	15910	15910	15910	15910	0
699	20240603	091400	8704840	15910	15920	15920	15910	17
700	20240603	091300	8434340	15920	15920	15920	15920	2
701	20240603	091200	8402500	15950	15950	15950	15950	0
702	20240603	091100	8402500	15950	15950	15950	15950	3
703	20240603	091000	8354650	15970	16020	16030	15970	17
704	20240603	090900	8082250	15970	15970	15970	15970	20
705	20240603	090800	7762850	15990	15990	15990	15990	48
706	20240603	090700	6995330	15990	15990	15990	15990	0
707	20240603	090600	6995330	15990	15990	15990	15990	2
708	20240603	090500	6963350	15890	15890	15890	15890	0
709	20240603	090400	6963350	15890	15890	15890	15890	55
710	20240603	090300	6089400	15990	15990	15990	15990	0
711	20240603	090200	6089400	15990	15990	15990	15990	0
712	20240603	090100	6089400	15990	15990	15990	15990	0
713	20240603	090000	6089400	15990	16030	16030	15990	380