KissMeData/015860/min/candle-20240603.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240603	190200	344814825	4465	4465	4465	4465	2993
3	20240603	190100	344814825	4465	4465	4465	4465	0
4	20240603	190000	344814825	4465	4465	4465	4465	0
5	20240603	185900	344814825	4465	4465	4465	4465	0
6	20240603	185800	344814825	4465	4465	4465	4465	0
7	20240603	185700	344814825	4465	4465	4465	4465	0
8	20240603	185600	344814825	4465	4465	4465	4465	0
9	20240603	185500	344814825	4465	4465	4465	4465	0
10	20240603	185400	344814825	4465	4465	4465	4465	0
11	20240603	185300	344814825	4465	4465	4465	4465	0
12	20240603	185200	344814825	4465	4465	4465	4465	0
13	20240603	185100	344814825	4465	4465	4465	4465	0
14	20240603	185000	344814825	4465	4465	4465	4465	0
15	20240603	184900	344814825	4465	4465	4465	4465	0
16	20240603	184800	344814825	4465	4465	4465	4465	0
17	20240603	184700	344814825	4465	4465	4465	4465	0
18	20240603	184600	344814825	4465	4465	4465	4465	0
19	20240603	184500	344814825	4465	4465	4465	4465	0
20	20240603	184400	344814825	4465	4465	4465	4465	0
21	20240603	184300	344814825	4465	4465	4465	4465	0
22	20240603	184200	344814825	4465	4465	4465	4465	0
23	20240603	184100	344814825	4465	4465	4465	4465	0
24	20240603	184000	344814825	4465	4465	4465	4465	0
25	20240603	183900	344814825	4465	4465	4465	4465	0
26	20240603	183800	344814825	4465	4465	4465	4465	0
27	20240603	183700	344814825	4465	4465	4465	4465	0
28	20240603	183600	344814825	4465	4465	4465	4465	0
29	20240603	183500	344814825	4465	4465	4465	4465	0
30	20240603	183400	344814825	4465	4465	4465	4465	0
31	20240603	183300	344814825	4465	4465	4465	4465	0
32	20240603	183200	344814825	4465	4465	4465	4465	2993
33	20240603	183100	344814825	4465	4465	4465	4465	0
34	20240603	183000	344814825	4465	4465	4465	4465	0
35	20240603	182900	344814825	4465	4465	4465	4465	0
36	20240603	182800	344814825	4465	4465	4465	4465	0
37	20240603	182700	344814825	4465	4465	4465	4465	0
38	20240603	182600	344814825	4465	4465	4465	4465	0
39	20240603	182500	344814825	4465	4465	4465	4465	0
40	20240603	182400	344814825	4465	4465	4465	4465	0
41	20240603	182300	344814825	4465	4465	4465	4465	0
42	20240603	182200	344814825	4465	4465	4465	4465	0
43	20240603	182100	344814825	4465	4465	4465	4465	0
44	20240603	182000	344814825	4465	4465	4465	4465	0
45	20240603	181900	344814825	4465	4465	4465	4465	0
46	20240603	181800	344814825	4465	4465	4465	4465	0
47	20240603	181700	344814825	4465	4465	4465	4465	0
48	20240603	181600	344814825	4465	4465	4465	4465	0
49	20240603	181500	344814825	4465	4465	4465	4465	0
50	20240603	181400	344814825	4465	4465	4465	4465	0
51	20240603	181300	344814825	4465	4465	4465	4465	0
52	20240603	181200	344814825	4465	4465	4465	4465	0
53	20240603	181100	344814825	4465	4465	4465	4465	0
54	20240603	181000	344814825	4465	4465	4465	4465	0
55	20240603	180900	344814825	4465	4465	4465	4465	0
56	20240603	180800	344814825	4465	4465	4465	4465	0
57	20240603	180700	344814825	4465	4465	4465	4465	0
58	20240603	180600	344814825	4465	4465	4465	4465	0
59	20240603	180500	344814825	4465	4465	4465	4465	0
60	20240603	180400	344814825	4465	4465	4465	4465	0
61	20240603	180300	344814825	4465	4465	4465	4465	0
62	20240603	180200	344814825	4465	4465	4465	4465	2993
63	20240603	180100	344814825	4465	4465	4465	4465	0
64	20240603	180000	344814825	4465	4465	4465	4465	0
65	20240603	175900	344814825	4465	4465	4465	4465	0
66	20240603	175800	344814825	4465	4465	4465	4465	0
67	20240603	175700	344814825	4465	4465	4465	4465	0
68	20240603	175600	344814825	4465	4465	4465	4465	0
69	20240603	175500	344814825	4465	4465	4465	4465	0
70	20240603	175400	344814825	4465	4465	4465	4465	0
71	20240603	175300	344814825	4465	4465	4465	4465	0
72	20240603	175200	344814825	4465	4465	4465	4465	0
73	20240603	175100	344814825	4465	4465	4465	4465	0
74	20240603	175000	344814825	4465	4465	4465	4465	0
75	20240603	174900	344814825	4465	4465	4465	4465	0
76	20240603	174800	344814825	4465	4465	4465	4465	0
77	20240603	174700	344814825	4465	4465	4465	4465	0
78	20240603	174600	344814825	4465	4465	4465	4465	0
79	20240603	174500	344814825	4465	4465	4465	4465	0
80	20240603	174400	344814825	4465	4465	4465	4465	0
81	20240603	174300	344814825	4465	4465	4465	4465	0
82	20240603	174200	344814825	4465	4465	4465	4465	0
83	20240603	174100	344814825	4465	4465	4465	4465	0
84	20240603	174000	344814825	4465	4465	4465	4465	0
85	20240603	173900	344814825	4465	4465	4465	4465	0
86	20240603	173800	344814825	4465	4465	4465	4465	0
87	20240603	173700	344814825	4465	4465	4465	4465	0
88	20240603	173600	344814825	4465	4465	4465	4465	0
89	20240603	173500	344814825	4465	4465	4465	4465	0
90	20240603	173400	344814825	4465	4465	4465	4465	0
91	20240603	173300	344814825	4465	4465	4465	4465	0
92	20240603	173200	344814825	4465	4465	4465	4465	2993
93	20240603	173100	344814825	4465	4465	4465	4465	0
94	20240603	173000	344814825	4465	4465	4465	4465	0
95	20240603	172900	344814825	4465	4465	4465	4465	0
96	20240603	172800	344814825	4465	4465	4465	4465	0
97	20240603	172700	344814825	4465	4465	4465	4465	0
98	20240603	172600	344814825	4465	4465	4465	4465	0
99	20240603	172500	344814825	4465	4465	4465	4465	0
100	20240603	172400	344814825	4465	4465	4465	4465	0
101	20240603	172300	344814825	4465	4465	4465	4465	0
102	20240603	172200	344814825	4465	4465	4465	4465	0
103	20240603	172100	344814825	4465	4465	4465	4465	0
104	20240603	172000	344814825	4465	4465	4465	4465	0
105	20240603	171900	344814825	4465	4465	4465	4465	0
106	20240603	171800	344814825	4465	4465	4465	4465	0
107	20240603	171700	344814825	4465	4465	4465	4465	0
108	20240603	171600	344814825	4465	4465	4465	4465	0
109	20240603	171500	344814825	4465	4465	4465	4465	0
110	20240603	171400	344814825	4465	4465	4465	4465	0
111	20240603	171300	344814825	4465	4465	4465	4465	0
112	20240603	171200	344814825	4465	4465	4465	4465	0
113	20240603	171100	344814825	4465	4465	4465	4465	0
114	20240603	171000	344814825	4465	4465	4465	4465	0
115	20240603	170900	344814825	4465	4465	4465	4465	0
116	20240603	170800	344814825	4465	4465	4465	4465	0
117	20240603	170700	344814825	4465	4465	4465	4465	0
118	20240603	170600	344814825	4465	4465	4465	4465	0
119	20240603	170500	344814825	4465	4465	4465	4465	0
120	20240603	170400	344814825	4465	4465	4465	4465	0
121	20240603	170300	344814825	4465	4465	4465	4465	0
122	20240603	170200	344814825	4465	4465	4465	4465	2993
123	20240603	170100	344814825	4465	4465	4465	4465	0
124	20240603	170000	344814825	4465	4465	4465	4465	0
125	20240603	165900	344814825	4465	4465	4465	4465	0
126	20240603	165800	344814825	4465	4465	4465	4465	0
127	20240603	165700	344814825	4465	4465	4465	4465	0
128	20240603	165600	344814825	4465	4465	4465	4465	0
129	20240603	165500	344814825	4465	4465	4465	4465	0
130	20240603	165400	344814825	4465	4465	4465	4465	0
131	20240603	165300	344814825	4465	4465	4465	4465	0
132	20240603	165200	344814825	4465	4465	4465	4465	0
133	20240603	165100	344814825	4465	4465	4465	4465	0
134	20240603	165000	344814825	4465	4465	4465	4465	0
135	20240603	164900	344814825	4465	4465	4465	4465	0
136	20240603	164800	344814825	4465	4465	4465	4465	0
137	20240603	164700	344814825	4465	4465	4465	4465	0
138	20240603	164600	344814825	4465	4465	4465	4465	0
139	20240603	164500	344814825	4465	4465	4465	4465	0
140	20240603	164400	344814825	4465	4465	4465	4465	0
141	20240603	164300	344814825	4465	4465	4465	4465	0
142	20240603	164200	344814825	4465	4465	4465	4465	0
143	20240603	164100	344814825	4465	4465	4465	4465	0
144	20240603	164000	344814825	4465	4465	4465	4465	0
145	20240603	163900	344814825	4465	4465	4465	4465	0
146	20240603	163800	344814825	4465	4465	4465	4465	0
147	20240603	163700	344814825	4465	4465	4465	4465	0
148	20240603	163600	344814825	4465	4465	4465	4465	0
149	20240603	163500	344814825	4465	4465	4465	4465	0
150	20240603	163400	344814825	4465	4465	4465	4465	0
151	20240603	163300	344814825	4465	4465	4465	4465	0
152	20240603	163200	344814825	4465	4465	4465	4465	2993
153	20240603	163100	344814825	4465	4465	4465	4465	0
154	20240603	163000	344814825	4465	4465	4465	4465	0
155	20240603	162900	344814825	4465	4465	4465	4465	0
156	20240603	162800	344814825	4465	4465	4465	4465	0
157	20240603	162700	344814825	4465	4465	4465	4465	0
158	20240603	162600	344814825	4465	4465	4465	4465	0
159	20240603	162500	344814825	4465	4465	4465	4465	0
160	20240603	162400	344814825	4465	4465	4465	4465	0
161	20240603	162300	344814825	4465	4465	4465	4465	0
162	20240603	162200	344814825	4465	4465	4465	4465	0
163	20240603	162100	344814825	4465	4465	4465	4465	0
164	20240603	162000	344814825	4465	4465	4465	4465	0
165	20240603	161900	344814825	4465	4465	4465	4465	0
166	20240603	161800	344814825	4465	4465	4465	4465	0
167	20240603	161700	344814825	4465	4465	4465	4465	0
168	20240603	161600	344814825	4465	4465	4465	4465	0
169	20240603	161500	344814825	4465	4465	4465	4465	0
170	20240603	161400	344814825	4465	4465	4465	4465	0
171	20240603	161300	344814825	4465	4465	4465	4465	0
172	20240603	161200	344814825	4465	4465	4465	4465	0
173	20240603	161100	344814825	4465	4465	4465	4465	0
174	20240603	161000	344814825	4465	4465	4465	4465	0
175	20240603	160900	344814825	4465	4465	4465	4465	0
176	20240603	160800	344814825	4465	4465	4465	4465	0
177	20240603	160700	344814825	4465	4465	4465	4465	0
178	20240603	160600	344814825	4465	4465	4465	4465	0
179	20240603	160500	344814825	4465	4465	4465	4465	0
180	20240603	160400	344814825	4465	4465	4465	4465	0
181	20240603	160300	344814825	4465	4465	4465	4465	0
182	20240603	160200	344814825	4465	4465	4465	4465	2993
183	20240603	160100	344814825	4465	4465	4465	4465	0
184	20240603	160000	344814825	4465	4465	4465	4465	0
185	20240603	155900	344814825	4465	4465	4465	4465	0
186	20240603	155800	344814825	4465	4465	4465	4465	0
187	20240603	155700	344814825	4465	4465	4465	4465	0
188	20240603	155600	344814825	4465	4465	4465	4465	0
189	20240603	155500	344814825	4465	4465	4465	4465	0
190	20240603	155400	344814825	4465	4465	4465	4465	0
191	20240603	155300	344814825	4465	4465	4465	4465	0
192	20240603	155200	344814825	4465	4465	4465	4465	0
193	20240603	155100	344814825	4465	4465	4465	4465	0
194	20240603	155000	344814825	4465	4465	4465	4465	0
195	20240603	154900	344814825	4465	4465	4465	4465	0
196	20240603	154800	344814825	4465	4465	4465	4465	0
197	20240603	154700	344814825	4465	4465	4465	4465	0
198	20240603	154600	344814825	4465	4465	4465	4465	0
199	20240603	154500	344814825	4465	4465	4465	4465	0
200	20240603	154400	344814825	4465	4465	4465	4465	0
201	20240603	154300	344814825	4465	4465	4465	4465	0
202	20240603	154200	344814825	4465	4465	4465	4465	0
203	20240603	154100	344814825	4465	4465	4465	4465	0
204	20240603	154000	344814825	4465	4465	4465	4465	0
205	20240603	153900	344814825	4465	4465	4465	4465	0
206	20240603	153800	344814825	4465	4465	4465	4465	0
207	20240603	153700	344814825	4465	4465	4465	4465	0
208	20240603	153600	344814825	4465	4465	4465	4465	0
209	20240603	153500	344814825	4465	4465	4465	4465	0
210	20240603	153400	344814825	4465	4465	4465	4465	0
211	20240603	153300	344814825	4465	4465	4465	4465	0
212	20240603	153200	344814825	4465	4465	4465	4465	2993
213	20240603	153100	344814825	4465	4465	4465	4465	0
214	20240603	153000	344814825	4465	4465	4465	4465	2993
215	20240603	152900	331451080	4465	4465	4465	4465	0
216	20240603	152800	331451080	4465	4465	4465	4465	0
217	20240603	152700	331451080	4465	4465	4465	4465	0
218	20240603	152600	331451080	4465	4465	4465	4465	0
219	20240603	152500	331451080	4465	4465	4465	4465	0
220	20240603	152400	331451080	4465	4465	4465	4465	0
221	20240603	152300	331451080	4465	4465	4465	4465	0
222	20240603	152200	331451080	4465	4465	4465	4465	0
223	20240603	152100	331451080	4465	4465	4465	4465	0
224	20240603	152000	331451080	4465	4465	4465	4465	0
225	20240603	151900	331451080	4465	4460	4465	4450	1792
226	20240603	151800	323464580	4460	4460	4465	4460	88
227	20240603	151700	323071910	4460	4460	4460	4460	100
228	20240603	151600	322625910	4460	4460	4460	4460	377
229	20240603	151500	320944490	4450	4450	4450	4450	2
230	20240603	151400	320935590	4450	4450	4450	4450	2
231	20240603	151300	320926690	4450	4450	4460	4450	412
232	20240603	151200	319093270	4445	4445	4450	4445	3
233	20240603	151100	319079930	4450	4445	4450	4445	553
234	20240603	151000	316619090	4440	4440	4440	4440	4
235	20240603	150900	316601330	4460	4440	4460	4440	5
236	20240603	150800	316579090	4460	4440	4460	4440	482
237	20240603	150700	314437730	4440	4440	4440	4440	802
238	20240603	150600	310876850	4440	4440	4440	4440	5
239	20240603	150500	310854650	4440	4440	4450	4440	1350
240	20240603	150400	304858260	4440	4445	4450	4435	851
241	20240603	150300	301078815	4440	4445	4450	4440	62
242	20240603	150200	300802945	4445	4445	4445	4445	3
243	20240603	150100	300789610	4445	4445	4445	4445	5
244	20240603	150000	300767385	4440	4440	4440	4440	3
245	20240603	145900	300754065	4440	4435	4440	4435	7
246	20240603	145800	300723000	4435	4435	4435	4435	4
247	20240603	145700	300705260	4435	4435	4440	4435	49
248	20240603	145600	300487715	4435	4440	4440	4435	83
249	20240603	145500	300119210	4440	4440	4440	4440	930
250	20240603	145400	295990010	4440	4440	4440	4440	0
251	20240603	145300	295990010	4440	4440	4440	4440	0
252	20240603	145200	295990010	4440	4440	4440	4440	0
253	20240603	145100	295990010	4440	4440	4440	4440	0
254	20240603	145000	295990010	4440	4440	4440	4440	0
255	20240603	144900	295990010	4440	4440	4440	4440	66
256	20240603	144800	295696970	4450	4450	4450	4450	2
257	20240603	144700	295688070	4450	4450	4450	4450	0
258	20240603	144600	295688070	4450	4450	4450	4450	0
259	20240603	144500	295688070	4450	4450	4450	4450	0
260	20240603	144400	295688070	4450	4450	4450	4450	0
261	20240603	144300	295688070	4450	4450	4450	4450	0
262	20240603	144200	295688070	4450	4450	4450	4450	134
263	20240603	144100	295091770	4455	4460	4460	4455	252
264	20240603	144000	293967860	4455	4455	4455	4455	20
265	20240603	143900	293878760	4455	4455	4455	4455	31
266	20240603	143800	293740655	4450	4450	4450	4450	0
267	20240603	143700	293740655	4450	4450	4450	4450	0
268	20240603	143600	293740655	4450	4450	4450	4450	44
269	20240603	143500	293544855	4450	4450	4450	4450	0
270	20240603	143400	293544855	4450	4450	4450	4450	0
271	20240603	143300	293544855	4450	4450	4450	4450	0
272	20240603	143200	293544855	4450	4450	4450	4450	0
273	20240603	143100	293544855	4450	4450	4450	4450	22
274	20240603	143000	293446955	4450	4450	4450	4450	22
275	20240603	142900	293349055	4450	4450	4450	4450	0
276	20240603	142800	293349055	4450	4450	4450	4450	11
277	20240603	142700	293300105	4440	4440	4440	4440	5
278	20240603	142600	293277905	4430	4430	4430	4430	0
279	20240603	142500	293277905	4430	4435	4435	4430	4700
280	20240603	142400	272456560	4435	4435	4435	4435	4
281	20240603	142300	272438820	4435	4435	4435	4435	4
282	20240603	142200	272421080	4435	4435	4435	4435	4
283	20240603	142100	272403340	4435	4435	4435	4435	4
284	20240603	142000	272385600	4440	4440	4440	4440	0
285	20240603	141900	272385600	4440	4435	4440	4435	8
286	20240603	141800	272350100	4435	4435	4435	4435	4
287	20240603	141700	272332360	4435	4435	4435	4435	4
288	20240603	141600	272314620	4440	4440	4440	4440	4
289	20240603	141500	272296860	4440	4440	4440	4440	0
290	20240603	141400	272296860	4440	4435	4440	4435	9
291	20240603	141300	272256925	4450	4435	4450	4435	795
292	20240603	141200	268730935	4435	4435	4435	4435	4
293	20240603	141100	268713195	4435	4440	4440	4430	2398
294	20240603	141000	258087075	4450	4440	4450	4440	82
295	20240603	140900	257722215	4450	4450	4450	4435	133
296	20240603	140800	257130425	4435	4435	4435	4435	4
297	20240603	140700	257112685	4435	4435	4435	4435	4
298	20240603	140600	257094945	4435	4435	4435	4435	4
299	20240603	140500	257077205	4435	4445	4450	4435	10
300	20240603	140400	257032800	4440	4440	4440	4440	4
301	20240603	140300	257015040	4450	4445	4450	4445	50
302	20240603	140200	256792560	4450	4450	4450	4450	0
303	20240603	140100	256792560	4450	4440	4450	4440	14
304	20240603	140000	256730320	4440	4440	4440	4440	4
305	20240603	135900	256712560	4440	4440	4440	4440	5
306	20240603	135800	256690360	4440	4440	4440	4440	4
307	20240603	135700	256672600	4445	4445	4445	4445	44
308	20240603	135600	256477020	4445	4445	4445	4445	5
309	20240603	135500	256454795	4445	4445	4445	4445	4
310	20240603	135400	256437015	4445	4445	4445	4445	4
311	20240603	135300	256419235	4445	4450	4450	4445	72
312	20240603	135200	256098855	4445	4445	4445	4445	4
313	20240603	135100	256081075	4445	4445	4445	4445	8
314	20240603	135000	256045515	4440	4435	4440	4435	8
315	20240603	134900	256010015	4435	4435	4435	4435	4
316	20240603	134800	255992275	4440	4440	4440	4440	0
317	20240603	134700	255992275	4440	4430	4440	4430	193
318	20240603	134600	255135425	4430	4430	4430	4430	4
319	20240603	134500	255117705	4435	4435	4435	4435	0
320	20240603	134400	255117705	4435	4435	4435	4435	4
321	20240603	134300	255099965	4440	4435	4440	4430	188
322	20240603	134200	254265305	4440	4445	4445	4440	600
323	20240603	134100	251600960	4445	4445	4445	4445	4
324	20240603	134000	251583180	4445	4445	4445	4445	4
325	20240603	133900	251565400	4445	4445	4445	4445	0
326	20240603	133800	251565400	4445	4440	4445	4440	9
327	20240603	133700	251525420	4440	4440	4440	4440	4
328	20240603	133600	251507660	4445	4445	4445	4445	4
329	20240603	133500	251489880	4445	4445	4445	4445	4
330	20240603	133400	251472100	4445	4445	4445	4445	4
331	20240603	133300	251454320	4440	4440	4440	4440	4
332	20240603	133200	251436560	4440	4445	4445	4440	1004
333	20240603	133100	246978480	4445	4445	4445	4445	4
334	20240603	133000	246960700	4450	4450	4450	4450	2143
335	20240603	132900	237424350	4450	4445	4450	4445	86
336	20240603	132800	237041675	4450	4450	4450	4450	0
337	20240603	132700	237041675	4450	4450	4450	4450	0
338	20240603	132600	237041675	4450	4450	4450	4450	26
339	20240603	132500	236925975	4445	4450	4450	4445	232
340	20240603	132400	235894175	4450	4450	4450	4450	113
341	20240603	132300	235391325	4450	4450	4450	4450	69
342	20240603	132200	235084275	4450	4450	4450	4450	0
343	20240603	132100	235084275	4450	4450	4450	4450	0
344	20240603	132000	235084275	4450	4450	4450	4450	0
345	20240603	131900	235084275	4450	4450	4450	4450	0
346	20240603	131800	235084275	4450	4450	4450	4450	0
347	20240603	131700	235084275	4450	4450	4450	4450	0
348	20240603	131600	235084275	4450	4450	4450	4450	0
349	20240603	131500	235084275	4450	4450	4450	4450	0
350	20240603	131400	235084275	4450	4450	4450	4450	0
351	20240603	131300	235084275	4450	4450	4450	4450	33
352	20240603	131200	234937425	4455	4455	4455	4455	0
353	20240603	131100	234937425	4455	4455	4455	4455	1
354	20240603	131000	234932970	4450	4450	4450	4450	0
355	20240603	130900	234932970	4450	4450	4450	4450	1
356	20240603	130800	234928520	4450	4450	4450	4450	0
357	20240603	130700	234928520	4450	4450	4450	4450	36
358	20240603	130600	234768320	4450	4450	4450	4450	0
359	20240603	130500	234768320	4450	4455	4455	4450	639
360	20240603	130400	231924720	4460	4460	4460	4460	0
361	20240603	130300	231924720	4460	4460	4460	4460	0
362	20240603	130200	231924720	4460	4460	4460	4460	0
363	20240603	130100	231924720	4460	4460	4460	4460	0
364	20240603	130000	231924720	4460	4460	4460	4460	0
365	20240603	125900	231924720	4460	4460	4460	4460	0
366	20240603	125800	231924720	4460	4460	4460	4460	0
367	20240603	125700	231924720	4460	4460	4460	4460	0
368	20240603	125600	231924720	4460	4455	4460	4455	12
369	20240603	125500	231871205	4460	4460	4460	4460	0
370	20240603	125400	231871205	4460	4460	4460	4460	0
371	20240603	125300	231871205	4460	4455	4460	4455	94
372	20240603	125200	231451970	4460	4460	4460	4460	0
373	20240603	125100	231451970	4460	4460	4460	4460	0
374	20240603	125000	231451970	4460	4460	4460	4460	2
375	20240603	124900	231443050	4460	4460	4460	4460	92
376	20240603	124800	231032730	4460	4460	4460	4460	0
377	20240603	124700	231032730	4460	4460	4460	4460	0
378	20240603	124600	231032730	4460	4460	4460	4460	0
379	20240603	124500	231032730	4460	4460	4460	4460	0
380	20240603	124400	231032730	4460	4460	4460	4460	22
381	20240603	124300	230934610	4460	4460	4460	4460	44
382	20240603	124200	230738370	4455	4455	4455	4455	12
383	20240603	124100	230684910	4455	4455	4455	4455	462
384	20240603	124000	228626700	4455	4455	4455	4455	0
385	20240603	123900	228626700	4455	4455	4455	4455	0
386	20240603	123800	228626700	4455	4455	4455	4455	164
387	20240603	123700	227896080	4455	4460	4460	4455	25
388	20240603	123600	227784650	4465	4465	4465	4465	0
389	20240603	123500	227784650	4465	4465	4465	4465	11
390	20240603	123400	227735535	4465	4465	4465	4465	11
391	20240603	123300	227686420	4460	4460	4460	4460	11
392	20240603	123200	227637360	4465	4465	4465	4465	0
393	20240603	123100	227637360	4465	4465	4465	4465	67
394	20240603	123000	227338205	4460	4460	4460	4460	0
395	20240603	122900	227338205	4460	4460	4460	4460	0
396	20240603	122800	227338205	4460	4460	4460	4460	1
397	20240603	122700	227333745	4460	4460	4460	4460	0
398	20240603	122600	227333745	4460	4460	4460	4460	0
399	20240603	122500	227333745	4460	4460	4460	4460	1001
400	20240603	122400	222869285	4460	4460	4460	4460	0
401	20240603	122300	222869285	4460	4460	4460	4460	0
402	20240603	122200	222869285	4460	4460	4460	4460	0
403	20240603	122100	222869285	4460	4460	4460	4460	0
404	20240603	122000	222869285	4460	4460	4460	4460	0
405	20240603	121900	222869285	4460	4460	4460	4460	0
406	20240603	121800	222869285	4460	4460	4460	4460	10
407	20240603	121700	222824685	4465	4465	4465	4465	0
408	20240603	121600	222824685	4465	4465	4465	4465	0
409	20240603	121500	222824685	4465	4465	4465	4465	22
410	20240603	121400	222726455	4465	4465	4465	4465	0
411	20240603	121300	222726455	4465	4465	4465	4465	0
412	20240603	121200	222726455	4465	4460	4465	4460	12
413	20240603	121100	222672880	4460	4460	4460	4460	272
414	20240603	121000	221459760	4455	4455	4455	4455	1
415	20240603	120900	221455305	4455	4455	4455	4455	122
416	20240603	120800	220911795	4455	4455	4455	4455	0
417	20240603	120700	220911795	4455	4455	4455	4455	0
418	20240603	120600	220911795	4455	4455	4455	4455	0
419	20240603	120500	220911795	4455	4455	4455	4455	11
420	20240603	120400	220862790	4450	4455	4455	4450	212
421	20240603	120300	219919280	4455	4455	4455	4455	113
422	20240603	120200	219415865	4455	4455	4455	4455	0
423	20240603	120100	219415865	4455	4455	4455	4455	11
424	20240603	120000	219366860	4455	4455	4455	4455	0
425	20240603	115900	219366860	4455	4455	4455	4455	11
426	20240603	115800	219317855	4450	4455	4455	4450	363
427	20240603	115700	217702450	4455	4455	4455	4455	411
428	20240603	115600	215871445	4455	4450	4455	4450	1115
429	20240603	115500	210909640	4450	4425	4450	4425	1492
430	20240603	115400	204277665	4420	4420	4420	4420	0
431	20240603	115300	204277665	4420	4435	4435	4420	5000
432	20240603	115200	182171840	4435	4435	4435	4435	0
433	20240603	115100	182171840	4435	4435	4435	4435	100
434	20240603	115000	181728340	4445	4445	4445	4445	100
435	20240603	114900	181283840	4435	4435	4435	4435	0
436	20240603	114800	181283840	4435	4435	4435	4435	0
437	20240603	114700	181283840	4435	4435	4435	4435	0
438	20240603	114600	181283840	4435	4435	4435	4435	2
439	20240603	114500	181274970	4435	4435	4435	4435	0
440	20240603	114400	181274970	4435	4435	4435	4435	0
441	20240603	114300	181274970	4435	4435	4435	4435	0
442	20240603	114200	181274970	4435	4435	4435	4435	45
443	20240603	114100	181075395	4435	4435	4435	4435	500
444	20240603	114000	178857895	4435	4435	4440	4435	796
445	20240603	113900	175327630	4435	4440	4440	4435	500
446	20240603	113800	173110020	4440	4440	4440	4440	218
447	20240603	113700	172142100	4450	4450	4450	4450	22
448	20240603	113600	172044200	4445	4440	4445	4435	359
449	20240603	113500	170448640	4440	4440	4440	4440	0
450	20240603	113400	170448640	4440	4440	4440	4440	0
451	20240603	113300	170448640	4440	4440	4440	4440	1
452	20240603	113200	170444200	4435	4435	4435	4435	0
453	20240603	113100	170444200	4435	4435	4435	4435	500
454	20240603	113000	168226700	4435	4435	4435	4430	524
455	20240603	112900	165902860	4435	4435	4435	4435	28
456	20240603	112800	165778680	4430	4430	4430	4430	0
457	20240603	112700	165778680	4430	4430	4430	4430	0
458	20240603	112600	165778680	4430	4430	4430	4430	0
459	20240603	112500	165778680	4430	4430	4430	4430	5
460	20240603	112400	165756530	4430	4435	4435	4430	225
461	20240603	112300	164759385	4430	4430	4430	4430	600
462	20240603	112200	162101385	4435	4435	4435	4435	0
463	20240603	112100	162101385	4435	4435	4435	4435	800
464	20240603	112000	158553385	4445	4445	4445	4445	0
465	20240603	111900	158553385	4445	4440	4445	4440	1334
466	20240603	111800	152630155	4430	4430	4430	4430	0
467	20240603	111700	152630155	4430	4430	4430	4430	0
468	20240603	111600	152630155	4430	4430	4430	4430	0
469	20240603	111500	152630155	4430	4430	4430	4430	0
470	20240603	111400	152630155	4430	4430	4430	4430	0
471	20240603	111300	152630155	4430	4430	4430	4430	0
472	20240603	111200	152630155	4430	4430	4430	4430	0
473	20240603	111100	152630155	4430	4430	4430	4430	53
474	20240603	111000	152395365	4420	4420	4420	4420	0
475	20240603	110900	152395365	4420	4420	4420	4420	0
476	20240603	110800	152395365	4420	4420	4420	4420	0
477	20240603	110700	152395365	4420	4420	4420	4420	400
478	20240603	110600	150627365	4420	4420	4420	4420	780
479	20240603	110500	147179765	4420	4420	4420	4420	60
480	20240603	110400	146914565	4420	4420	4420	4420	0
481	20240603	110300	146914565	4420	4420	4420	4420	498
482	20240603	110200	144713405	4420	4420	4420	4420	260
483	20240603	110100	143564205	4420	4440	4440	4420	4493
484	20240603	110000	123686725	4440	4440	4440	4440	370
485	20240603	105900	122043925	4445	4445	4445	4445	0
486	20240603	105800	122043925	4445	4445	4445	4445	0
487	20240603	105700	122043925	4445	4445	4445	4445	0
488	20240603	105600	122043925	4445	4445	4445	4445	200
489	20240603	105500	121154925	4445	4445	4445	4445	0
490	20240603	105400	121154925	4445	4445	4445	4445	0
491	20240603	105300	121154925	4445	4445	4445	4445	0
492	20240603	105200	121154925	4445	4445	4445	4445	305
493	20240603	105100	119799200	4450	4450	4450	4450	0
494	20240603	105000	119799200	4450	4450	4450	4450	26
495	20240603	104900	119683500	4450	4445	4450	4445	329
496	20240603	104800	118220700	4450	4450	4450	4450	0
497	20240603	104700	118220700	4450	4450	4450	4450	67
498	20240603	104600	117922550	4445	4445	4445	4445	0
499	20240603	104500	117922550	4445	4445	4445	4445	557
500	20240603	104400	115446685	4440	4440	4440	4440	0
501	20240603	104300	115446685	4440	4440	4440	4440	0
502	20240603	104200	115446685	4440	4440	4440	4440	0
503	20240603	104100	115446685	4440	4440	4440	4440	0
504	20240603	104000	115446685	4440	4440	4440	4440	200
505	20240603	103900	114558685	4440	4440	4440	4440	10
506	20240603	103800	114514285	4440	4440	4440	4440	225
507	20240603	103700	113515285	4445	4445	4445	4445	0
508	20240603	103600	113515285	4445	4440	4445	4440	588
509	20240603	103500	110904055	4445	4440	4445	4440	44
510	20240603	103400	110708690	4440	4440	4440	4440	11
511	20240603	103300	110659850	4440	4440	4440	4440	518
512	20240603	103200	108359930	4440	4440	4440	4440	0
513	20240603	103100	108359930	4440	4445	4445	4440	1007
514	20240603	103000	103888815	4445	4445	4445	4445	143
515	20240603	102900	103253180	4440	4440	4440	4440	0
516	20240603	102800	103253180	4440	4440	4440	4440	27
517	20240603	102700	103133300	4440	4440	4440	4440	280
518	20240603	102600	101890100	4435	4435	4435	4435	1
519	20240603	102500	101885665	4435	4435	4435	4435	0
520	20240603	102400	101885665	4435	4435	4435	4435	0
521	20240603	102300	101885665	4435	4435	4435	4435	0
522	20240603	102200	101885665	4435	4435	4435	4435	575
523	20240603	102100	99335540	4425	4425	4425	4425	0
524	20240603	102000	99335540	4425	4425	4425	4425	0
525	20240603	101900	99335540	4425	4425	4425	4425	0
526	20240603	101800	99335540	4425	4425	4425	4425	0
527	20240603	101700	99335540	4425	4425	4425	4425	0
528	20240603	101600	99335540	4425	4425	4425	4425	0
529	20240603	101500	99335540	4425	4425	4425	4425	0
530	20240603	101400	99335540	4425	4425	4425	4425	32
531	20240603	101300	99193940	4430	4430	4430	4430	0
532	20240603	101200	99193940	4430	4430	4430	4430	0
533	20240603	101100	99193940	4430	4430	4430	4430	433
534	20240603	101000	97275750	4430	4430	4430	4430	0
535	20240603	100900	97275750	4430	4425	4430	4425	1836
536	20240603	100800	89151445	4425	4425	4425	4425	0
537	20240603	100700	89151445	4425	4425	4425	4425	1
538	20240603	100600	89147020	4425	4425	4425	4425	0
539	20240603	100500	89147020	4425	4425	4425	4425	0
540	20240603	100400	89147020	4425	4425	4425	4425	2
541	20240603	100300	89138170	4415	4415	4415	4415	0
542	20240603	100200	89138170	4415	4415	4415	4415	0
543	20240603	100100	89138170	4415	4420	4420	4415	419
544	20240603	100000	87287785	4420	4420	4420	4420	3019
545	20240603	095900	73943805	4425	4425	4425	4425	191
546	20240603	095800	73098630	4425	4425	4425	4425	69
547	20240603	095700	72793305	4430	4430	4430	4430	0
548	20240603	095600	72793305	4430	4430	4430	4430	6
549	20240603	095500	72766725	4430	4430	4430	4425	36
550	20240603	095400	72607410	4430	4430	4430	4430	57
551	20240603	095300	72354900	4425	4425	4425	4425	100
552	20240603	095200	71912400	4430	4430	4430	4430	3
553	20240603	095100	71899110	4420	4420	4420	4420	200
554	20240603	095000	71015110	4420	4430	4430	4420	2250
555	20240603	094900	61061490	4435	4435	4440	4435	1123
556	20240603	094800	56080970	4435	4445	4445	4435	880
557	20240603	094700	52173165	4445	4445	4445	4445	1
558	20240603	094600	52168720	4445	4445	4445	4445	2
559	20240603	094500	52159830	4450	4450	4450	4450	0
560	20240603	094400	52159830	4450	4450	4450	4450	0
561	20240603	094300	52159830	4450	4450	4450	4450	1
562	20240603	094200	52155380	4440	4440	4440	4440	0
563	20240603	094100	52155380	4440	4440	4440	4440	0
564	20240603	094000	52155380	4440	4440	4440	4440	677
565	20240603	093900	49149500	4440	4440	4440	4440	0
566	20240603	093800	49149500	4440	4445	4445	4440	549
567	20240603	093700	46709395	4440	4440	4440	4440	0
568	20240603	093600	46709395	4440	4445	4445	4440	579
569	20240603	093500	44138560	4445	4445	4445	4445	57
570	20240603	093400	43885195	4445	4445	4445	4445	0
571	20240603	093300	43885195	4445	4445	4445	4445	0
572	20240603	093200	43885195	4445	4445	4445	4445	0
573	20240603	093100	43885195	4445	4445	4445	4445	100
574	20240603	093000	43440695	4450	4450	4450	4450	21
575	20240603	092900	43347245	4445	4445	4445	4445	0
576	20240603	092800	43347245	4445	4445	4445	4445	0
577	20240603	092700	43347245	4445	4445	4445	4445	0
578	20240603	092600	43347245	4445	4445	4445	4445	0
579	20240603	092500	43347245	4445	4445	4445	4445	0
580	20240603	092400	43347245	4445	4445	4445	4445	0
581	20240603	092300	43347245	4445	4445	4445	4445	5
582	20240603	092200	43325020	4445	4440	4445	4440	300
583	20240603	092100	41991535	4440	4440	4440	4440	50
584	20240603	092000	41769535	4440	4440	4440	4440	150
585	20240603	091900	41103535	4425	4425	4425	4425	148
586	20240603	091800	40448635	4425	4425	4425	4425	3150
587	20240603	091700	26509885	4425	4425	4425	4425	0
588	20240603	091600	26509885	4425	4430	4430	4425	1050
589	20240603	091500	21862885	4425	4430	4430	4425	464
590	20240603	091400	19807865	4425	4425	4425	4425	516
591	20240603	091300	17524565	4430	4430	4430	4430	9
592	20240603	091200	17484695	4430	4430	4430	4430	21
593	20240603	091100	17391665	4430	4425	4430	4425	645
594	20240603	091000	14535070	4430	4440	4440	4430	2778
595	20240603	090900	2216405	4445	4445	4445	4445	0
596	20240603	090800	2216405	4445	4440	4445	4440	135
597	20240603	090700	1616935	4440	4435	4440	4435	47
598	20240603	090600	1408420	4435	4435	4435	4435	67
599	20240603	090500	1111275	4430	4430	4430	4430	108
600	20240603	090400	632835	4425	4425	4425	4425	0
601	20240603	090300	632835	4425	4425	4425	4425	5
602	20240603	090200	610710	4425	4425	4425	4425	0
603	20240603	090100	610710	4425	4425	4425	4425	0
604	20240603	090000	610710	4425	4425	4430	4425	138