KissMeData/065680/min/candle-20240603.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240603	194500	559687840	15920	15920	15920	15920	1916
3	20240603	194400	559687840	15920	15920	15920	15920	0
4	20240603	194300	559687840	15920	15920	15920	15920	0
5	20240603	194200	559687840	15920	15920	15920	15920	0
6	20240603	194100	559687840	15920	15920	15920	15920	0
7	20240603	194000	559687840	15920	15920	15920	15920	0
8	20240603	193900	559687840	15920	15920	15920	15920	0
9	20240603	193800	559687840	15920	15920	15920	15920	0
10	20240603	193700	559687840	15920	15920	15920	15920	0
11	20240603	193600	559687840	15920	15920	15920	15920	0
12	20240603	193500	559687840	15920	15920	15920	15920	0
13	20240603	193400	559687840	15920	15920	15920	15920	0
14	20240603	193300	559687840	15920	15920	15920	15920	0
15	20240603	193200	559687840	15920	15920	15920	15920	0
16	20240603	193100	559687840	15920	15920	15920	15920	0
17	20240603	193000	559687840	15920	15920	15920	15920	0
18	20240603	192900	559687840	15920	15920	15920	15920	0
19	20240603	192800	559687840	15920	15920	15920	15920	0
20	20240603	192700	559687840	15920	15920	15920	15920	0
21	20240603	192600	559687840	15920	15920	15920	15920	0
22	20240603	192500	559687840	15920	15920	15920	15920	0
23	20240603	192400	559687840	15920	15920	15920	15920	0
24	20240603	192300	559687840	15920	15920	15920	15920	0
25	20240603	192200	559687840	15920	15920	15920	15920	0
26	20240603	192100	559687840	15920	15920	15920	15920	0
27	20240603	192000	559687840	15920	15920	15920	15920	0
28	20240603	191900	559687840	15920	15920	15920	15920	0
29	20240603	191800	559687840	15920	15920	15920	15920	0
30	20240603	191700	559687840	15920	15920	15920	15920	0
31	20240603	191600	559687840	15920	15920	15920	15920	0
32	20240603	191500	559687840	15920	15920	15920	15920	1916
33	20240603	191400	559687840	15920	15920	15920	15920	0
34	20240603	191300	559687840	15920	15920	15920	15920	0
35	20240603	191200	559687840	15920	15920	15920	15920	0
36	20240603	191100	559687840	15920	15920	15920	15920	0
37	20240603	191000	559687840	15920	15920	15920	15920	0
38	20240603	190900	559687840	15920	15920	15920	15920	0
39	20240603	190800	559687840	15920	15920	15920	15920	0
40	20240603	190700	559687840	15920	15920	15920	15920	0
41	20240603	190600	559687840	15920	15920	15920	15920	0
42	20240603	190500	559687840	15920	15920	15920	15920	0
43	20240603	190400	559687840	15920	15920	15920	15920	0
44	20240603	190300	559687840	15920	15920	15920	15920	0
45	20240603	190200	559687840	15920	15920	15920	15920	0
46	20240603	190100	559687840	15920	15920	15920	15920	0
47	20240603	190000	559687840	15920	15920	15920	15920	0
48	20240603	185900	559687840	15920	15920	15920	15920	0
49	20240603	185800	559687840	15920	15920	15920	15920	0
50	20240603	185700	559687840	15920	15920	15920	15920	0
51	20240603	185600	559687840	15920	15920	15920	15920	0
52	20240603	185500	559687840	15920	15920	15920	15920	0
53	20240603	185400	559687840	15920	15920	15920	15920	0
54	20240603	185300	559687840	15920	15920	15920	15920	0
55	20240603	185200	559687840	15920	15920	15920	15920	0
56	20240603	185100	559687840	15920	15920	15920	15920	0
57	20240603	185000	559687840	15920	15920	15920	15920	0
58	20240603	184900	559687840	15920	15920	15920	15920	0
59	20240603	184800	559687840	15920	15920	15920	15920	0
60	20240603	184700	559687840	15920	15920	15920	15920	0
61	20240603	184600	559687840	15920	15920	15920	15920	0
62	20240603	184500	559687840	15920	15920	15920	15920	1916
63	20240603	184400	559687840	15920	15920	15920	15920	0
64	20240603	184300	559687840	15920	15920	15920	15920	0
65	20240603	184200	559687840	15920	15920	15920	15920	0
66	20240603	184100	559687840	15920	15920	15920	15920	0
67	20240603	184000	559687840	15920	15920	15920	15920	0
68	20240603	183900	559687840	15920	15920	15920	15920	0
69	20240603	183800	559687840	15920	15920	15920	15920	0
70	20240603	183700	559687840	15920	15920	15920	15920	0
71	20240603	183600	559687840	15920	15920	15920	15920	0
72	20240603	183500	559687840	15920	15920	15920	15920	0
73	20240603	183400	559687840	15920	15920	15920	15920	0
74	20240603	183300	559687840	15920	15920	15920	15920	0
75	20240603	183200	559687840	15920	15920	15920	15920	0
76	20240603	183100	559687840	15920	15920	15920	15920	0
77	20240603	183000	559687840	15920	15920	15920	15920	0
78	20240603	182900	559687840	15920	15920	15920	15920	0
79	20240603	182800	559687840	15920	15920	15920	15920	0
80	20240603	182700	559687840	15920	15920	15920	15920	0
81	20240603	182600	559687840	15920	15920	15920	15920	0
82	20240603	182500	559687840	15920	15920	15920	15920	0
83	20240603	182400	559687840	15920	15920	15920	15920	0
84	20240603	182300	559687840	15920	15920	15920	15920	0
85	20240603	182200	559687840	15920	15920	15920	15920	0
86	20240603	182100	559687840	15920	15920	15920	15920	0
87	20240603	182000	559687840	15920	15920	15920	15920	0
88	20240603	181900	559687840	15920	15920	15920	15920	0
89	20240603	181800	559687840	15920	15920	15920	15920	0
90	20240603	181700	559687840	15920	15920	15920	15920	0
91	20240603	181600	559687840	15920	15920	15920	15920	0
92	20240603	181500	559687840	15920	15920	15920	15920	1916
93	20240603	181400	559687840	15920	15920	15920	15920	0
94	20240603	181300	559687840	15920	15920	15920	15920	0
95	20240603	181200	559687840	15920	15920	15920	15920	0
96	20240603	181100	559687840	15920	15920	15920	15920	0
97	20240603	181000	559687840	15920	15920	15920	15920	0
98	20240603	180900	559687840	15920	15920	15920	15920	0
99	20240603	180800	559687840	15920	15920	15920	15920	0
100	20240603	180700	559687840	15920	15920	15920	15920	0
101	20240603	180600	559687840	15920	15920	15920	15920	0
102	20240603	180500	559687840	15920	15920	15920	15920	0
103	20240603	180400	559687840	15920	15920	15920	15920	0
104	20240603	180300	559687840	15920	15920	15920	15920	0
105	20240603	180200	559687840	15920	15920	15920	15920	0
106	20240603	180100	559687840	15920	15920	15920	15920	0
107	20240603	180000	559687840	15920	15920	15920	15920	0
108	20240603	175900	559687840	15920	15920	15920	15920	0
109	20240603	175800	559687840	15920	15920	15920	15920	0
110	20240603	175700	559687840	15920	15920	15920	15920	0
111	20240603	175600	559687840	15920	15920	15920	15920	0
112	20240603	175500	559687840	15920	15920	15920	15920	0
113	20240603	175400	559687840	15920	15920	15920	15920	0
114	20240603	175300	559687840	15920	15920	15920	15920	0
115	20240603	175200	559687840	15920	15920	15920	15920	0
116	20240603	175100	559687840	15920	15920	15920	15920	0
117	20240603	175000	559687840	15920	15920	15920	15920	0
118	20240603	174900	559687840	15920	15920	15920	15920	0
119	20240603	174800	559687840	15920	15920	15920	15920	0
120	20240603	174700	559687840	15920	15920	15920	15920	0
121	20240603	174600	559687840	15920	15920	15920	15920	0
122	20240603	174500	559687840	15920	15920	15920	15920	1916
123	20240603	174400	559687840	15920	15920	15920	15920	0
124	20240603	174300	559687840	15920	15920	15920	15920	0
125	20240603	174200	559687840	15920	15920	15920	15920	0
126	20240603	174100	559687840	15920	15920	15920	15920	0
127	20240603	174000	559687840	15920	15920	15920	15920	0
128	20240603	173900	559687840	15920	15920	15920	15920	0
129	20240603	173800	559687840	15920	15920	15920	15920	0
130	20240603	173700	559687840	15920	15920	15920	15920	0
131	20240603	173600	559687840	15920	15920	15920	15920	0
132	20240603	173500	559687840	15920	15920	15920	15920	0
133	20240603	173400	559687840	15920	15920	15920	15920	0
134	20240603	173300	559687840	15920	15920	15920	15920	0
135	20240603	173200	559687840	15920	15920	15920	15920	0
136	20240603	173100	559687840	15920	15920	15920	15920	0
137	20240603	173000	559687840	15920	15920	15920	15920	0
138	20240603	172900	559687840	15920	15920	15920	15920	0
139	20240603	172800	559687840	15920	15920	15920	15920	0
140	20240603	172700	559687840	15920	15920	15920	15920	0
141	20240603	172600	559687840	15920	15920	15920	15920	0
142	20240603	172500	559687840	15920	15920	15920	15920	0
143	20240603	172400	559687840	15920	15920	15920	15920	0
144	20240603	172300	559687840	15920	15920	15920	15920	0
145	20240603	172200	559687840	15920	15920	15920	15920	0
146	20240603	172100	559687840	15920	15920	15920	15920	0
147	20240603	172000	559687840	15920	15920	15920	15920	0
148	20240603	171900	559687840	15920	15920	15920	15920	0
149	20240603	171800	559687840	15920	15920	15920	15920	0
150	20240603	171700	559687840	15920	15920	15920	15920	0
151	20240603	171600	559687840	15920	15920	15920	15920	0
152	20240603	171500	559687840	15920	15920	15920	15920	1916
153	20240603	171400	559687840	15920	15920	15920	15920	0
154	20240603	171300	559687840	15920	15920	15920	15920	0
155	20240603	171200	559687840	15920	15920	15920	15920	0
156	20240603	171100	559687840	15920	15920	15920	15920	0
157	20240603	171000	559687840	15920	15920	15920	15920	0
158	20240603	170900	559687840	15920	15920	15920	15920	0
159	20240603	170800	559687840	15920	15920	15920	15920	0
160	20240603	170700	559687840	15920	15920	15920	15920	0
161	20240603	170600	559687840	15920	15920	15920	15920	0
162	20240603	170500	559687840	15920	15920	15920	15920	0
163	20240603	170400	559687840	15920	15920	15920	15920	0
164	20240603	170300	559687840	15920	15920	15920	15920	0
165	20240603	170200	559687840	15920	15920	15920	15920	0
166	20240603	170100	559687840	15920	15920	15920	15920	0
167	20240603	170000	559687840	15920	15920	15920	15920	0
168	20240603	165900	559687840	15920	15920	15920	15920	0
169	20240603	165800	559687840	15920	15920	15920	15920	0
170	20240603	165700	559687840	15920	15920	15920	15920	0
171	20240603	165600	559687840	15920	15920	15920	15920	0
172	20240603	165500	559687840	15920	15920	15920	15920	0
173	20240603	165400	559687840	15920	15920	15920	15920	0
174	20240603	165300	559687840	15920	15920	15920	15920	0
175	20240603	165200	559687840	15920	15920	15920	15920	0
176	20240603	165100	559687840	15920	15920	15920	15920	0
177	20240603	165000	559687840	15920	15920	15920	15920	0
178	20240603	164900	559687840	15920	15920	15920	15920	0
179	20240603	164800	559687840	15920	15920	15920	15920	0
180	20240603	164700	559687840	15920	15920	15920	15920	0
181	20240603	164600	559687840	15920	15920	15920	15920	0
182	20240603	164500	559687840	15920	15920	15920	15920	1916
183	20240603	164400	559687840	15920	15920	15920	15920	0
184	20240603	164300	559687840	15920	15920	15920	15920	0
185	20240603	164200	559687840	15920	15920	15920	15920	0
186	20240603	164100	559687840	15920	15920	15920	15920	0
187	20240603	164000	559687840	15920	15920	15920	15920	0
188	20240603	163900	559687840	15920	15920	15920	15920	0
189	20240603	163800	559687840	15920	15920	15920	15920	0
190	20240603	163700	559687840	15920	15920	15920	15920	0
191	20240603	163600	559687840	15920	15920	15920	15920	0
192	20240603	163500	559687840	15920	15920	15920	15920	0
193	20240603	163400	559687840	15920	15920	15920	15920	0
194	20240603	163300	559687840	15920	15920	15920	15920	0
195	20240603	163200	559687840	15920	15920	15920	15920	0
196	20240603	163100	559687840	15920	15920	15920	15920	0
197	20240603	163000	559687840	15920	15920	15920	15920	0
198	20240603	162900	559687840	15920	15920	15920	15920	0
199	20240603	162800	559687840	15920	15920	15920	15920	0
200	20240603	162700	559687840	15920	15920	15920	15920	0
201	20240603	162600	559687840	15920	15920	15920	15920	0
202	20240603	162500	559687840	15920	15920	15920	15920	0
203	20240603	162400	559687840	15920	15920	15920	15920	0
204	20240603	162300	559687840	15920	15920	15920	15920	0
205	20240603	162200	559687840	15920	15920	15920	15920	0
206	20240603	162100	559687840	15920	15920	15920	15920	0
207	20240603	162000	559687840	15920	15920	15920	15920	0
208	20240603	161900	559687840	15920	15920	15920	15920	0
209	20240603	161800	559687840	15920	15920	15920	15920	0
210	20240603	161700	559687840	15920	15920	15920	15920	0
211	20240603	161600	559687840	15920	15920	15920	15920	0
212	20240603	161500	559687840	15920	15920	15920	15920	1916
213	20240603	161400	559687840	15920	15920	15920	15920	0
214	20240603	161300	559687840	15920	15920	15920	15920	0
215	20240603	161200	559687840	15920	15920	15920	15920	0
216	20240603	161100	559687840	15920	15920	15920	15920	0
217	20240603	161000	559687840	15920	15920	15920	15920	0
218	20240603	160900	559687840	15920	15920	15920	15920	0
219	20240603	160800	559687840	15920	15920	15920	15920	0
220	20240603	160700	559687840	15920	15920	15920	15920	0
221	20240603	160600	559687840	15920	15920	15920	15920	0
222	20240603	160500	559687840	15920	15920	15920	15920	0
223	20240603	160400	559687840	15920	15920	15920	15920	0
224	20240603	160300	559687840	15920	15920	15920	15920	0
225	20240603	160200	559687840	15920	15920	15920	15920	0
226	20240603	160100	559687840	15920	15920	15920	15920	0
227	20240603	160000	559687840	15920	15920	15920	15920	0
228	20240603	155900	559687840	15920	15920	15920	15920	0
229	20240603	155800	559687840	15920	15920	15920	15920	0
230	20240603	155700	559687840	15920	15920	15920	15920	0
231	20240603	155600	559687840	15920	15920	15920	15920	0
232	20240603	155500	559687840	15920	15920	15920	15920	0
233	20240603	155400	559687840	15920	15920	15920	15920	0
234	20240603	155300	559687840	15920	15920	15920	15920	0
235	20240603	155200	559687840	15920	15920	15920	15920	0
236	20240603	155100	559687840	15920	15920	15920	15920	0
237	20240603	155000	559687840	15920	15920	15920	15920	0
238	20240603	154900	559687840	15920	15920	15920	15920	0
239	20240603	154800	559687840	15920	15920	15920	15920	0
240	20240603	154700	559687840	15920	15920	15920	15920	0
241	20240603	154600	559687840	15920	15920	15920	15920	0
242	20240603	154500	559687840	15920	15920	15920	15920	1916
243	20240603	154400	559687840	15920	15920	15920	15920	0
244	20240603	154300	559687840	15920	15920	15920	15920	0
245	20240603	154200	559687840	15920	15920	15920	15920	0
246	20240603	154100	559687840	15920	15920	15920	15920	0
247	20240603	154000	559687840	15920	15920	15920	15920	0
248	20240603	153900	559687840	15920	15920	15920	15920	0
249	20240603	153800	559687840	15920	15920	15920	15920	0
250	20240603	153700	559687840	15920	15920	15920	15920	0
251	20240603	153600	559687840	15920	15920	15920	15920	0
252	20240603	153500	559687840	15920	15920	15920	15920	0
253	20240603	153400	559687840	15920	15920	15920	15920	0
254	20240603	153300	559687840	15920	15920	15920	15920	0
255	20240603	153200	559687840	15920	15920	15920	15920	0
256	20240603	153100	559687840	15920	15920	15920	15920	0
257	20240603	153000	559687840	15920	15920	15920	15920	1916
258	20240603	152900	529185120	15980	15980	15980	15980	0
259	20240603	152800	529185120	15980	15980	15980	15980	0
260	20240603	152700	529185120	15980	15980	15980	15980	0
261	20240603	152600	529185120	15980	15980	15980	15980	0
262	20240603	152500	529185120	15980	15980	15980	15980	0
263	20240603	152400	529185120	15980	15980	15980	15980	0
264	20240603	152300	529185120	15980	15980	15980	15980	0
265	20240603	152200	529185120	15980	15980	15980	15980	0
266	20240603	152100	529185120	15980	15980	15980	15980	0
267	20240603	152000	529185120	15980	15980	15980	15980	0
268	20240603	151900	529185120	15980	15960	15990	15930	82
269	20240603	151800	527877330	15950	15950	15950	15950	55
270	20240603	151700	527000080	15930	15970	15970	15930	50
271	20240603	151600	526203270	15970	15970	15970	15970	20
272	20240603	151500	525883870	15980	15980	16000	15930	103
273	20240603	151400	524237480	15990	15990	15990	15990	0
274	20240603	151300	524237480	15990	15990	15990	15990	4
275	20240603	151200	524173520	15910	15920	15920	15900	632
276	20240603	151100	514117000	15920	15930	15940	15920	388
277	20240603	151000	507937380	15930	15930	15940	15930	462
278	20240603	150900	500577610	15940	15960	15960	15940	301
279	20240603	150800	495779220	16010	15940	16020	15940	410
280	20240603	150700	489238960	16020	15960	16020	15950	1024
281	20240603	150600	472895630	15980	16040	16040	15970	4332
282	20240603	150500	403578260	16040	16040	16040	16040	43
283	20240603	150400	402888540	16060	16060	16060	16060	0
284	20240603	150300	402888540	16060	16060	16060	16060	100
285	20240603	150200	401282540	16060	16060	16060	16060	2
286	20240603	150100	401250420	16020	16030	16030	16020	102
287	20240603	150000	399615370	16060	16060	16060	16060	30
288	20240603	145900	399133570	16060	16030	16060	16030	52
289	20240603	145800	398299950	16060	16060	16060	16060	10
290	20240603	145700	398139350	16060	16020	16060	16020	31
291	20240603	145600	397641530	16080	16020	16080	16020	112
292	20240603	145500	395847170	16020	16060	16060	16020	2470
293	20240603	145400	356227540	16070	16070	16070	16070	384
294	20240603	145300	350056660	16070	16070	16070	16070	0
295	20240603	145200	350056660	16070	16070	16070	16070	0
296	20240603	145100	350056660	16070	16080	16080	16070	28
297	20240603	145000	349606430	16080	16080	16080	16080	1
298	20240603	144900	349590350	16120	16120	16120	16120	18
299	20240603	144800	349300190	16120	16120	16120	16120	0
300	20240603	144700	349300190	16120	16120	16120	16120	5
301	20240603	144600	349219590	16120	16120	16120	16120	0
302	20240603	144500	349219590	16120	16080	16120	16080	8
303	20240603	144400	349090870	16120	16120	16120	16120	0
304	20240603	144300	349090870	16120	16120	16120	16120	0
305	20240603	144200	349090870	16120	16120	16120	16120	2
306	20240603	144100	349058630	16070	16070	16070	16070	0
307	20240603	144000	349058630	16070	16070	16070	16070	0
308	20240603	143900	349058630	16070	16120	16120	16070	1654
309	20240603	143800	322447010	16140	16140	16140	16140	0
310	20240603	143700	322447010	16140	16140	16140	16140	0
311	20240603	143600	322447010	16140	16140	16140	16140	3
312	20240603	143500	322398590	16130	16130	16130	16130	235
313	20240603	143400	318608040	16140	16140	16140	16140	4
314	20240603	143300	318543480	16140	16140	16140	16140	0
315	20240603	143200	318543480	16140	16140	16140	16140	20
316	20240603	143100	318220680	16140	16140	16140	16140	0
317	20240603	143000	318220680	16140	16150	16150	16140	84
318	20240603	142900	316864880	16150	16150	16150	16150	6
319	20240603	142800	316767980	16180	16180	16180	16180	0
320	20240603	142700	316767980	16180	16180	16180	16180	0
321	20240603	142600	316767980	16180	16180	16180	16180	0
322	20240603	142500	316767980	16180	16180	16180	16180	0
323	20240603	142400	316767980	16180	16180	16180	16180	17
324	20240603	142300	316492920	16180	16180	16180	16180	0
325	20240603	142200	316492920	16180	16180	16180	16180	0
326	20240603	142100	316492920	16180	16130	16180	16130	8
327	20240603	142000	316363780	16180	16180	16180	16180	0
328	20240603	141900	316363780	16180	16180	16180	16180	0
329	20240603	141800	316363780	16180	16180	16180	16180	0
330	20240603	141700	316363780	16180	16180	16180	16180	0
331	20240603	141600	316363780	16180	16180	16180	16180	0
332	20240603	141500	316363780	16180	16180	16180	16180	0
333	20240603	141400	316363780	16180	16130	16180	16130	22
334	20240603	141300	316008820	16180	16180	16180	16180	0
335	20240603	141200	316008820	16180	16180	16180	16180	0
336	20240603	141100	316008820	16180	16180	16180	16180	0
337	20240603	141000	316008820	16180	16180	16180	16180	0
338	20240603	140900	316008820	16180	16150	16180	16140	224
339	20240603	140800	312393230	16150	16150	16150	16150	6
340	20240603	140700	312296330	16180	16180	16180	16180	0
341	20240603	140600	312296330	16180	16180	16180	16180	0
342	20240603	140500	312296330	16180	16180	16180	16180	0
343	20240603	140400	312296330	16180	16180	16180	16180	0
344	20240603	140300	312296330	16180	16180	16180	16180	2
345	20240603	140200	312263970	16150	16150	16150	16150	0
346	20240603	140100	312263970	16150	16160	16160	16150	8
347	20240603	140000	312134760	16170	16170	16170	16170	0
348	20240603	135900	312134760	16170	16170	16170	16170	0
349	20240603	135800	312134760	16170	16170	16170	16170	17
350	20240603	135700	311859870	16190	16190	16190	16190	0
351	20240603	135600	311859870	16190	16190	16190	16190	0
352	20240603	135500	311859870	16190	16190	16190	16190	0
353	20240603	135400	311859870	16190	16190	16190	16190	0
354	20240603	135300	311859870	16190	16190	16190	16190	0
355	20240603	135200	311859870	16190	16190	16190	16190	0
356	20240603	135100	311859870	16190	16190	16190	16190	0
357	20240603	135000	311859870	16190	16190	16190	16190	0
358	20240603	134900	311859870	16190	16190	16190	16190	2
359	20240603	134800	311827490	16130	16160	16160	16130	1000
360	20240603	134700	295692600	16180	16180	16180	16180	30
361	20240603	134600	295207200	16180	16180	16180	16180	0
362	20240603	134500	295207200	16180	16180	16180	16180	0
363	20240603	134400	295207200	16180	16180	16180	16180	40
364	20240603	134300	294560000	16180	16180	16180	16180	0
365	20240603	134200	294560000	16180	16180	16180	16180	0
366	20240603	134100	294560000	16180	16130	16180	16130	14
367	20240603	134000	294333730	16120	16180	16190	16120	198
368	20240603	133900	291137280	16180	16110	16180	16110	3013
369	20240603	133800	242590710	16110	16110	16110	16110	60
370	20240603	133700	241624110	16110	16110	16110	16110	5
371	20240603	133600	241543560	16110	16110	16110	16110	620
372	20240603	133500	231555360	16110	16110	16110	16110	0
373	20240603	133400	231555360	16110	16110	16110	16110	53
374	20240603	133300	230701530	16100	16100	16100	16100	26
375	20240603	133200	230282930	16110	16110	16110	16110	0
376	20240603	133100	230282930	16110	16110	16110	16110	0
377	20240603	133000	230282930	16110	16110	16110	16110	0
378	20240603	132900	230282930	16110	16110	16110	16110	0
379	20240603	132800	230282930	16110	16110	16110	16110	3
380	20240603	132700	230234600	16110	16100	16110	16100	52
381	20240603	132600	229397390	16100	16100	16100	16100	0
382	20240603	132500	229397390	16100	16100	16100	16100	0
383	20240603	132400	229397390	16100	16100	16100	16100	2
384	20240603	132300	229365190	16080	16090	16110	16080	510
385	20240603	132200	221160520	16110	16110	16110	16110	0
386	20240603	132100	221160520	16110	16120	16120	16090	2828
387	20240603	132000	175597780	16180	16180	16180	16180	0
388	20240603	131900	175597780	16180	16180	16180	16180	0
389	20240603	131800	175597780	16180	16180	16180	16180	0
390	20240603	131700	175597780	16180	16180	16180	16180	0
391	20240603	131600	175597780	16180	16180	16180	16180	0
392	20240603	131500	175597780	16180	16180	16180	16180	2
393	20240603	131400	175565420	16110	16130	16130	16110	137
394	20240603	131300	173357290	16190	16190	16190	16190	16
395	20240603	131200	173098250	16190	16190	16190	16190	0
396	20240603	131100	173098250	16190	16190	16190	16190	0
397	20240603	131000	173098250	16190	16190	16190	16190	30
398	20240603	130900	172612550	16190	16190	16190	16190	0
399	20240603	130800	172612550	16190	16190	16190	16190	0
400	20240603	130700	172612550	16190	16190	16190	16190	0
401	20240603	130600	172612550	16190	16190	16190	16190	0
402	20240603	130500	172612550	16190	16180	16190	16180	5
403	20240603	130400	172531630	16180	16180	16180	16180	0
404	20240603	130300	172531630	16180	16180	16180	16180	0
405	20240603	130200	172531630	16180	16180	16180	16180	0
406	20240603	130100	172531630	16180	16180	16180	16180	1
407	20240603	130000	172515450	16190	16190	16190	16190	0
408	20240603	125900	172515450	16190	16190	16190	16190	0
409	20240603	125800	172515450	16190	16180	16190	16180	102
410	20240603	125700	170865070	16180	16160	16180	16160	52
411	20240603	125600	170024710	16180	16170	16180	16130	478
412	20240603	125500	162314430	16180	16180	16180	16180	1
413	20240603	125400	162298250	16180	16180	16180	16180	0
414	20240603	125300	162298250	16180	16180	16180	16180	28
415	20240603	125200	161845210	16190	16190	16190	16190	0
416	20240603	125100	161845210	16190	16190	16190	16190	0
417	20240603	125000	161845210	16190	16170	16190	16170	13
418	20240603	124900	161634980	16130	16130	16130	16130	0
419	20240603	124800	161634980	16130	16130	16130	16130	0
420	20240603	124700	161634980	16130	16130	16130	16130	0
421	20240603	124600	161634980	16130	16130	16130	16130	63
422	20240603	124500	160618790	16140	16140	16140	16140	1
423	20240603	124400	160602650	16130	16130	16130	16130	137
424	20240603	124300	158392840	16170	16170	16170	16170	0
425	20240603	124200	158392840	16170	16170	16170	16170	0
426	20240603	124100	158392840	16170	16170	16170	16170	0
427	20240603	124000	158392840	16170	16170	16170	16170	0
428	20240603	123900	158392840	16170	16170	16170	16170	0
429	20240603	123800	158392840	16170	16170	16170	16170	0
430	20240603	123700	158392840	16170	16170	16170	16170	0
431	20240603	123600	158392840	16170	16170	16170	16170	0
432	20240603	123500	158392840	16170	16170	16170	16170	0
433	20240603	123400	158392840	16170	16170	16170	16170	0
434	20240603	123300	158392840	16170	16170	16170	16170	0
435	20240603	123200	158392840	16170	16170	16170	16170	0
436	20240603	123100	158392840	16170	16170	16170	16170	0
437	20240603	123000	158392840	16170	16170	16170	16170	0
438	20240603	122900	158392840	16170	16170	16170	16170	0
439	20240603	122800	158392840	16170	16170	16170	16170	1
440	20240603	122700	158376670	16100	16100	16100	16100	277
441	20240603	122600	153916970	16100	16100	16100	16100	0
442	20240603	122500	153916970	16100	16100	16100	16100	0
443	20240603	122400	153916970	16100	16100	16100	16100	0
444	20240603	122300	153916970	16100	16100	16100	16100	2
445	20240603	122200	153884770	16100	16100	16100	16100	277
446	20240603	122100	149425070	16100	16100	16100	16100	277
447	20240603	122000	144965370	16100	16100	16100	16100	0
448	20240603	121900	144965370	16100	16110	16110	16100	200
449	20240603	121800	141743710	16120	16120	16120	16120	0
450	20240603	121700	141743710	16120	16110	16120	16110	145
451	20240603	121600	139407210	16110	16120	16120	16110	75
452	20240603	121500	138198410	16120	16190	16190	16120	138
453	20240603	121400	135972350	16190	16190	16190	16190	0
454	20240603	121300	135972350	16190	16190	16190	16190	0
455	20240603	121200	135972350	16190	16190	16190	16190	0
456	20240603	121100	135972350	16190	16190	16190	16190	0
457	20240603	121000	135972350	16190	16190	16190	16190	30
458	20240603	120900	135486650	16190	16190	16190	16190	0
459	20240603	120800	135486650	16190	16190	16190	16190	0
460	20240603	120700	135486650	16190	16190	16190	16190	0
461	20240603	120600	135486650	16190	16190	16190	16190	0
462	20240603	120500	135486650	16190	16190	16190	16190	0
463	20240603	120400	135486650	16190	16190	16190	16190	0
464	20240603	120300	135486650	16190	16190	16190	16190	0
465	20240603	120200	135486650	16190	16190	16190	16190	0
466	20240603	120100	135486650	16190	16190	16190	16190	1
467	20240603	120000	135470460	16190	16160	16190	16160	2
468	20240603	115900	135438110	16150	16150	16150	16150	40
469	20240603	115800	134792110	16180	16180	16180	16180	15
470	20240603	115700	134549410	16180	16180	16180	16180	0
471	20240603	115600	134549410	16180	16180	16180	16180	0
472	20240603	115500	134549410	16180	16180	16180	16180	9
473	20240603	115400	134403790	16170	16170	16170	16170	0
474	20240603	115300	134403790	16170	16170	16170	16170	0
475	20240603	115200	134403790	16170	16170	16170	16170	0
476	20240603	115100	134403790	16170	16170	16170	16170	1
477	20240603	115000	134387620	16110	16110	16110	16110	0
478	20240603	114900	134387620	16110	16110	16110	16110	0
479	20240603	114800	134387620	16110	16110	16110	16110	100
480	20240603	114700	132776620	16110	16130	16130	16110	237
481	20240603	114600	128957060	16150	16150	16150	16150	12
482	20240603	114500	128763260	16230	16230	16230	16230	1
483	20240603	114400	128747030	16240	16240	16240	16240	0
484	20240603	114300	128747030	16240	16240	16240	16240	0
485	20240603	114200	128747030	16240	16240	16240	16240	0
486	20240603	114100	128747030	16240	16240	16240	16240	1
487	20240603	114000	128730790	16150	16150	16150	16150	50
488	20240603	113900	127923290	16250	16250	16250	16250	1
489	20240603	113800	127907040	16160	16160	16160	16160	0
490	20240603	113700	127907040	16160	16160	16160	16160	50
491	20240603	113600	127099040	16260	16260	16260	16260	0
492	20240603	113500	127099040	16260	16260	16260	16260	0
493	20240603	113400	127099040	16260	16260	16260	16260	6
494	20240603	113300	127001480	16270	16270	16270	16270	0
495	20240603	113200	127001480	16270	16270	16270	16270	0
496	20240603	113100	127001480	16270	16270	16270	16270	0
497	20240603	113000	127001480	16270	16220	16270	16220	301
498	20240603	112900	122110260	16220	16210	16220	16210	30
499	20240603	112800	121623750	16230	16230	16230	16230	0
500	20240603	112700	121623750	16230	16230	16230	16230	0
501	20240603	112600	121623750	16230	16230	16230	16230	0
502	20240603	112500	121623750	16230	16230	16230	16230	0
503	20240603	112400	121623750	16230	16230	16230	16230	0
504	20240603	112300	121623750	16230	16230	16230	16230	0
505	20240603	112200	121623750	16230	16230	16230	16230	0
506	20240603	112100	121623750	16230	16230	16230	16230	0
507	20240603	112000	121623750	16230	16230	16230	16230	0
508	20240603	111900	121623750	16230	16230	16230	16230	0
509	20240603	111800	121623750	16230	16230	16230	16230	1
510	20240603	111700	121607520	16110	16240	16240	16100	188
511	20240603	111600	118578600	16150	16150	16150	16150	0
512	20240603	111500	118578600	16150	16150	16150	16150	60
513	20240603	111400	117609600	16140	16140	16140	16140	0
514	20240603	111300	117609600	16140	16140	16140	16140	0
515	20240603	111200	117609600	16140	16140	16140	16140	40
516	20240603	111100	116964000	16240	16240	16240	16240	0
517	20240603	111000	116964000	16240	16240	16240	16240	0
518	20240603	110900	116964000	16240	16240	16240	16240	0
519	20240603	110800	116964000	16240	16240	16240	16240	0
520	20240603	110700	116964000	16240	16240	16240	16240	15
521	20240603	110600	116720400	16240	16240	16240	16240	7
522	20240603	110500	116606720	16240	16240	16240	16240	0
523	20240603	110400	116606720	16240	16240	16240	16240	0
524	20240603	110300	116606720	16240	16230	16240	16230	32
525	20240603	110200	116087320	16230	16230	16230	16230	0
526	20240603	110100	116087320	16230	16230	16230	16230	12
527	20240603	110000	115892560	16240	16240	16240	16240	0
528	20240603	105900	115892560	16240	16240	16240	16240	0
529	20240603	105800	115892560	16240	16240	16240	16240	100
530	20240603	105700	114268560	16250	16250	16250	16250	0
531	20240603	105600	114268560	16250	16150	16250	16150	64
532	20240603	105500	113231100	16110	16110	16110	16110	50
533	20240603	105400	112425600	16110	16140	16140	16110	24
534	20240603	105300	112038420	16140	16140	16140	16140	0
535	20240603	105200	112038420	16140	16140	16140	16140	0
536	20240603	105100	112038420	16140	16140	16140	16140	2
537	20240603	105000	112006140	16100	16100	16100	16100	0
538	20240603	104900	112006140	16100	16110	16110	16100	137
539	20240603	104800	109799880	16110	16110	16110	16110	0
540	20240603	104700	109799880	16110	16110	16110	16110	0
541	20240603	104600	109799880	16110	16110	16110	16110	61
542	20240603	104500	108817170	16120	16150	16150	16120	94
543	20240603	104400	107301300	16170	16170	16170	16170	0
544	20240603	104300	107301300	16170	16170	16170	16170	0
545	20240603	104200	107301300	16170	16170	16170	16170	7
546	20240603	104100	107188110	16160	16160	16160	16160	0
547	20240603	104000	107188110	16160	16160	16160	16160	0
548	20240603	103900	107188110	16160	16160	16160	16160	0
549	20240603	103800	107188110	16160	16160	16160	16160	40
550	20240603	103700	106541710	16250	16250	16250	16250	0
551	20240603	103600	106541710	16250	16250	16250	16250	10
552	20240603	103500	106379210	16250	16250	16250	16250	0
553	20240603	103400	106379210	16250	16250	16250	16250	0
554	20240603	103300	106379210	16250	16250	16250	16250	0
555	20240603	103200	106379210	16250	16250	16250	16250	28
556	20240603	103100	105924210	16250	16180	16250	16180	11
557	20240603	103000	105746160	16180	16180	16180	16180	8
558	20240603	102900	105616720	16170	16170	16170	16170	80
559	20240603	102800	104323120	16170	16170	16170	16170	0
560	20240603	102700	104323120	16170	16170	16170	16170	0
561	20240603	102600	104323120	16170	16170	16170	16170	0
562	20240603	102500	104323120	16170	16170	16170	16170	4
563	20240603	102400	104258440	16170	16170	16170	16170	0
564	20240603	102300	104258440	16170	16170	16170	16170	0
565	20240603	102200	104258440	16170	16170	16170	16170	0
566	20240603	102100	104258440	16170	16170	16170	16170	1
567	20240603	102000	104242270	16080	16080	16080	16080	0
568	20240603	101900	104242270	16080	16080	16080	16080	0
569	20240603	101800	104242270	16080	16090	16090	16080	137
570	20240603	101700	102039180	16170	16170	16170	16170	1
571	20240603	101600	102023010	16170	16170	16170	16170	0
572	20240603	101500	102023010	16170	16150	16170	16150	6
573	20240603	101400	101926090	16150	16150	16150	16150	20
574	20240603	101300	101603090	16150	16150	16150	16150	1
575	20240603	101200	101586940	16150	16150	16150	16150	0
576	20240603	101100	101586940	16150	16100	16150	16100	5
577	20240603	101000	101506340	16150	16150	16150	16150	0
578	20240603	100900	101506340	16150	16150	16150	16150	0
579	20240603	100800	101506340	16150	16150	16150	16150	0
580	20240603	100700	101506340	16150	16150	16150	16150	0
581	20240603	100600	101506340	16150	16100	16150	16100	8
582	20240603	100500	101377490	16100	16150	16150	16100	13
583	20240603	100400	101168140	16170	16170	16170	16170	3
584	20240603	100300	101119630	16170	16150	16170	16150	38
585	20240603	100200	100505890	16200	16200	16200	16200	0
586	20240603	100100	100505890	16200	16200	16200	16200	20
587	20240603	100000	100181890	16210	16210	16210	16210	0
588	20240603	095900	100181890	16210	16200	16210	16200	74
589	20240603	095800	98983070	16200	16110	16200	16100	62
590	20240603	095700	97984570	16110	16110	16110	16110	0
591	20240603	095600	97984570	16110	16110	16110	16110	50
592	20240603	095500	97179070	16210	16110	16210	16110	35
593	20240603	095400	96612420	16240	16240	16240	16240	1
594	20240603	095300	96596180	16240	16240	16240	16240	0
595	20240603	095200	96596180	16240	16240	16240	16240	0
596	20240603	095100	96596180	16240	16110	16240	16110	33
597	20240603	095000	96063600	16130	16130	16130	16130	5
598	20240603	094900	95982950	16130	16060	16130	16050	139
599	20240603	094800	93750580	16130	16100	16130	16060	118
600	20240603	094700	91854130	16130	16130	16130	16070	1460
601	20240603	094600	68345650	16120	16130	16130	16120	146
602	20240603	094500	65991200	16260	16260	16260	16260	0
603	20240603	094400	65991200	16260	16260	16260	16260	0
604	20240603	094300	65991200	16260	16260	16260	16260	100
605	20240603	094200	64365200	16270	16270	16270	16270	0
606	20240603	094100	64365200	16270	16120	16270	16120	105
607	20240603	094000	62672300	16280	16120	16280	16120	5
608	20240603	093900	62591510	16120	16130	16130	16120	42
609	20240603	093800	61914100	16280	16280	16280	16280	0
610	20240603	093700	61914100	16280	16280	16280	16280	0
611	20240603	093600	61914100	16280	16280	16280	16280	0
612	20240603	093500	61914100	16280	16280	16280	16280	0
613	20240603	093400	61914100	16280	16150	16280	16150	137
614	20240603	093300	59701420	16140	16130	16150	16130	27
615	20240603	093200	59265640	16140	16130	16140	16110	15
616	20240603	093100	59023890	16140	16140	16140	16140	0
617	20240603	093000	59023890	16140	16140	16140	16140	2
618	20240603	092900	58991610	16060	16080	16080	16060	157
619	20240603	092800	56469260	16080	16080	16080	16080	400
620	20240603	092700	50037260	16080	16080	16150	16080	421
621	20240603	092600	43267440	16150	16070	16150	16070	22
622	20240603	092500	42913120	16130	16130	16130	16130	3
623	20240603	092400	42864730	16090	16100	16100	16080	265
624	20240603	092300	38601440	16140	16140	16140	16140	0
625	20240603	092200	38601440	16140	16200	16200	16080	72
626	20240603	092100	37442840	16050	16180	16200	16050	226
627	20240603	092000	33800930	16180	16170	16180	16120	1040
628	20240603	091900	16977580	16200	16200	16200	16200	12
629	20240603	091800	16783180	16290	16290	16290	16290	0
630	20240603	091700	16783180	16290	16290	16290	16290	0
631	20240603	091600	16783180	16290	16290	16290	16290	0
632	20240603	091500	16783180	16290	16290	16290	16290	0
633	20240603	091400	16783180	16290	16290	16290	16290	2
634	20240603	091300	16750600	16230	16250	16250	16230	62
635	20240603	091200	15744200	16250	16340	16340	16250	306
636	20240603	091100	10756900	16350	16350	16350	16350	40
637	20240603	091000	10102900	16490	16490	16490	16490	1
638	20240603	090900	10086410	16520	16340	16520	16340	44
639	20240603	090800	9366730	16340	16340	16340	16340	20
640	20240603	090700	9039930	16340	16340	16340	16340	50
641	20240603	090600	8222930	16340	16340	16340	16340	0
642	20240603	090500	8222930	16340	16370	16520	16340	296
643	20240603	090400	3382580	16370	16370	16370	16370	0
644	20240603	090300	3382580	16370	16370	16370	16370	1
645	20240603	090200	3366210	16550	16550	16550	16550	3
646	20240603	090100	3316560	16390	16390	16390	16390	0
647	20240603	090000	3316560	16390	16560	16560	16390	201