KissMeData/361390/min/candle-20240603.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240603	212500	358571290	15980	15980	15980	15980	256
3	20240603	212400	358571290	15980	15980	15980	15980	0
4	20240603	212300	358571290	15980	15980	15980	15980	0
5	20240603	212200	358571290	15980	15980	15980	15980	0
6	20240603	212100	358571290	15980	15980	15980	15980	0
7	20240603	212000	358571290	15980	15980	15980	15980	0
8	20240603	211900	358571290	15980	15980	15980	15980	0
9	20240603	211800	358571290	15980	15980	15980	15980	0
10	20240603	211700	358571290	15980	15980	15980	15980	0
11	20240603	211600	358571290	15980	15980	15980	15980	0
12	20240603	211500	358571290	15980	15980	15980	15980	0
13	20240603	211400	358571290	15980	15980	15980	15980	0
14	20240603	211300	358571290	15980	15980	15980	15980	0
15	20240603	211200	358571290	15980	15980	15980	15980	0
16	20240603	211100	358571290	15980	15980	15980	15980	0
17	20240603	211000	358571290	15980	15980	15980	15980	0
18	20240603	210900	358571290	15980	15980	15980	15980	0
19	20240603	210800	358571290	15980	15980	15980	15980	0
20	20240603	210700	358571290	15980	15980	15980	15980	0
21	20240603	210600	358571290	15980	15980	15980	15980	0
22	20240603	210500	358571290	15980	15980	15980	15980	0
23	20240603	210400	358571290	15980	15980	15980	15980	0
24	20240603	210300	358571290	15980	15980	15980	15980	0
25	20240603	210200	358571290	15980	15980	15980	15980	0
26	20240603	210100	358571290	15980	15980	15980	15980	0
27	20240603	210000	358571290	15980	15980	15980	15980	0
28	20240603	205900	358571290	15980	15980	15980	15980	0
29	20240603	205800	358571290	15980	15980	15980	15980	0
30	20240603	205700	358571290	15980	15980	15980	15980	0
31	20240603	205600	358571290	15980	15980	15980	15980	0
32	20240603	205500	358571290	15980	15980	15980	15980	256
33	20240603	205400	358571290	15980	15980	15980	15980	0
34	20240603	205300	358571290	15980	15980	15980	15980	0
35	20240603	205200	358571290	15980	15980	15980	15980	0
36	20240603	205100	358571290	15980	15980	15980	15980	0
37	20240603	205000	358571290	15980	15980	15980	15980	0
38	20240603	204900	358571290	15980	15980	15980	15980	0
39	20240603	204800	358571290	15980	15980	15980	15980	0
40	20240603	204700	358571290	15980	15980	15980	15980	0
41	20240603	204600	358571290	15980	15980	15980	15980	0
42	20240603	204500	358571290	15980	15980	15980	15980	0
43	20240603	204400	358571290	15980	15980	15980	15980	0
44	20240603	204300	358571290	15980	15980	15980	15980	0
45	20240603	204200	358571290	15980	15980	15980	15980	0
46	20240603	204100	358571290	15980	15980	15980	15980	0
47	20240603	204000	358571290	15980	15980	15980	15980	0
48	20240603	203900	358571290	15980	15980	15980	15980	0
49	20240603	203800	358571290	15980	15980	15980	15980	0
50	20240603	203700	358571290	15980	15980	15980	15980	0
51	20240603	203600	358571290	15980	15980	15980	15980	0
52	20240603	203500	358571290	15980	15980	15980	15980	0
53	20240603	203400	358571290	15980	15980	15980	15980	0
54	20240603	203300	358571290	15980	15980	15980	15980	0
55	20240603	203200	358571290	15980	15980	15980	15980	0
56	20240603	203100	358571290	15980	15980	15980	15980	0
57	20240603	203000	358571290	15980	15980	15980	15980	0
58	20240603	202900	358571290	15980	15980	15980	15980	0
59	20240603	202800	358571290	15980	15980	15980	15980	0
60	20240603	202700	358571290	15980	15980	15980	15980	0
61	20240603	202600	358571290	15980	15980	15980	15980	0
62	20240603	202500	358571290	15980	15980	15980	15980	256
63	20240603	202400	358571290	15980	15980	15980	15980	0
64	20240603	202300	358571290	15980	15980	15980	15980	0
65	20240603	202200	358571290	15980	15980	15980	15980	0
66	20240603	202100	358571290	15980	15980	15980	15980	0
67	20240603	202000	358571290	15980	15980	15980	15980	0
68	20240603	201900	358571290	15980	15980	15980	15980	0
69	20240603	201800	358571290	15980	15980	15980	15980	0
70	20240603	201700	358571290	15980	15980	15980	15980	0
71	20240603	201600	358571290	15980	15980	15980	15980	0
72	20240603	201500	358571290	15980	15980	15980	15980	0
73	20240603	201400	358571290	15980	15980	15980	15980	0
74	20240603	201300	358571290	15980	15980	15980	15980	0
75	20240603	201200	358571290	15980	15980	15980	15980	0
76	20240603	201100	358571290	15980	15980	15980	15980	0
77	20240603	201000	358571290	15980	15980	15980	15980	0
78	20240603	200900	358571290	15980	15980	15980	15980	0
79	20240603	200800	358571290	15980	15980	15980	15980	0
80	20240603	200700	358571290	15980	15980	15980	15980	0
81	20240603	200600	358571290	15980	15980	15980	15980	0
82	20240603	200500	358571290	15980	15980	15980	15980	0
83	20240603	200400	358571290	15980	15980	15980	15980	0
84	20240603	200300	358571290	15980	15980	15980	15980	0
85	20240603	200200	358571290	15980	15980	15980	15980	0
86	20240603	200100	358571290	15980	15980	15980	15980	0
87	20240603	200000	358571290	15980	15980	15980	15980	0
88	20240603	195900	358571290	15980	15980	15980	15980	0
89	20240603	195800	358571290	15980	15980	15980	15980	0
90	20240603	195700	358571290	15980	15980	15980	15980	0
91	20240603	195600	358571290	15980	15980	15980	15980	0
92	20240603	195500	358571290	15980	15980	15980	15980	256
93	20240603	195400	358571290	15980	15980	15980	15980	0
94	20240603	195300	358571290	15980	15980	15980	15980	0
95	20240603	195200	358571290	15980	15980	15980	15980	0
96	20240603	195100	358571290	15980	15980	15980	15980	0
97	20240603	195000	358571290	15980	15980	15980	15980	0
98	20240603	194900	358571290	15980	15980	15980	15980	0
99	20240603	194800	358571290	15980	15980	15980	15980	0
100	20240603	194700	358571290	15980	15980	15980	15980	0
101	20240603	194600	358571290	15980	15980	15980	15980	0
102	20240603	194500	358571290	15980	15980	15980	15980	0
103	20240603	194400	358571290	15980	15980	15980	15980	0
104	20240603	194300	358571290	15980	15980	15980	15980	0
105	20240603	194200	358571290	15980	15980	15980	15980	0
106	20240603	194100	358571290	15980	15980	15980	15980	0
107	20240603	194000	358571290	15980	15980	15980	15980	0
108	20240603	193900	358571290	15980	15980	15980	15980	0
109	20240603	193800	358571290	15980	15980	15980	15980	0
110	20240603	193700	358571290	15980	15980	15980	15980	0
111	20240603	193600	358571290	15980	15980	15980	15980	0
112	20240603	193500	358571290	15980	15980	15980	15980	0
113	20240603	193400	358571290	15980	15980	15980	15980	0
114	20240603	193300	358571290	15980	15980	15980	15980	0
115	20240603	193200	358571290	15980	15980	15980	15980	0
116	20240603	193100	358571290	15980	15980	15980	15980	0
117	20240603	193000	358571290	15980	15980	15980	15980	0
118	20240603	192900	358571290	15980	15980	15980	15980	0
119	20240603	192800	358571290	15980	15980	15980	15980	0
120	20240603	192700	358571290	15980	15980	15980	15980	0
121	20240603	192600	358571290	15980	15980	15980	15980	0
122	20240603	192500	358571290	15980	15980	15980	15980	256
123	20240603	192400	358571290	15980	15980	15980	15980	0
124	20240603	192300	358571290	15980	15980	15980	15980	0
125	20240603	192200	358571290	15980	15980	15980	15980	0
126	20240603	192100	358571290	15980	15980	15980	15980	0
127	20240603	192000	358571290	15980	15980	15980	15980	0
128	20240603	191900	358571290	15980	15980	15980	15980	0
129	20240603	191800	358571290	15980	15980	15980	15980	0
130	20240603	191700	358571290	15980	15980	15980	15980	0
131	20240603	191600	358571290	15980	15980	15980	15980	0
132	20240603	191500	358571290	15980	15980	15980	15980	0
133	20240603	191400	358571290	15980	15980	15980	15980	0
134	20240603	191300	358571290	15980	15980	15980	15980	0
135	20240603	191200	358571290	15980	15980	15980	15980	0
136	20240603	191100	358571290	15980	15980	15980	15980	0
137	20240603	191000	358571290	15980	15980	15980	15980	0
138	20240603	190900	358571290	15980	15980	15980	15980	0
139	20240603	190800	358571290	15980	15980	15980	15980	0
140	20240603	190700	358571290	15980	15980	15980	15980	0
141	20240603	190600	358571290	15980	15980	15980	15980	0
142	20240603	190500	358571290	15980	15980	15980	15980	0
143	20240603	190400	358571290	15980	15980	15980	15980	0
144	20240603	190300	358571290	15980	15980	15980	15980	0
145	20240603	190200	358571290	15980	15980	15980	15980	0
146	20240603	190100	358571290	15980	15980	15980	15980	0
147	20240603	190000	358571290	15980	15980	15980	15980	0
148	20240603	185900	358571290	15980	15980	15980	15980	0
149	20240603	185800	358571290	15980	15980	15980	15980	0
150	20240603	185700	358571290	15980	15980	15980	15980	0
151	20240603	185600	358571290	15980	15980	15980	15980	0
152	20240603	185500	358571290	15980	15980	15980	15980	256
153	20240603	185400	358571290	15980	15980	15980	15980	0
154	20240603	185300	358571290	15980	15980	15980	15980	0
155	20240603	185200	358571290	15980	15980	15980	15980	0
156	20240603	185100	358571290	15980	15980	15980	15980	0
157	20240603	185000	358571290	15980	15980	15980	15980	0
158	20240603	184900	358571290	15980	15980	15980	15980	0
159	20240603	184800	358571290	15980	15980	15980	15980	0
160	20240603	184700	358571290	15980	15980	15980	15980	0
161	20240603	184600	358571290	15980	15980	15980	15980	0
162	20240603	184500	358571290	15980	15980	15980	15980	0
163	20240603	184400	358571290	15980	15980	15980	15980	0
164	20240603	184300	358571290	15980	15980	15980	15980	0
165	20240603	184200	358571290	15980	15980	15980	15980	0
166	20240603	184100	358571290	15980	15980	15980	15980	0
167	20240603	184000	358571290	15980	15980	15980	15980	0
168	20240603	183900	358571290	15980	15980	15980	15980	0
169	20240603	183800	358571290	15980	15980	15980	15980	0
170	20240603	183700	358571290	15980	15980	15980	15980	0
171	20240603	183600	358571290	15980	15980	15980	15980	0
172	20240603	183500	358571290	15980	15980	15980	15980	0
173	20240603	183400	358571290	15980	15980	15980	15980	0
174	20240603	183300	358571290	15980	15980	15980	15980	0
175	20240603	183200	358571290	15980	15980	15980	15980	0
176	20240603	183100	358571290	15980	15980	15980	15980	0
177	20240603	183000	358571290	15980	15980	15980	15980	0
178	20240603	182900	358571290	15980	15980	15980	15980	0
179	20240603	182800	358571290	15980	15980	15980	15980	0
180	20240603	182700	358571290	15980	15980	15980	15980	0
181	20240603	182600	358571290	15980	15980	15980	15980	0
182	20240603	182500	358571290	15980	15980	15980	15980	256
183	20240603	182400	358571290	15980	15980	15980	15980	0
184	20240603	182300	358571290	15980	15980	15980	15980	0
185	20240603	182200	358571290	15980	15980	15980	15980	0
186	20240603	182100	358571290	15980	15980	15980	15980	0
187	20240603	182000	358571290	15980	15980	15980	15980	0
188	20240603	181900	358571290	15980	15980	15980	15980	0
189	20240603	181800	358571290	15980	15980	15980	15980	0
190	20240603	181700	358571290	15980	15980	15980	15980	0
191	20240603	181600	358571290	15980	15980	15980	15980	0
192	20240603	181500	358571290	15980	15980	15980	15980	0
193	20240603	181400	358571290	15980	15980	15980	15980	0
194	20240603	181300	358571290	15980	15980	15980	15980	0
195	20240603	181200	358571290	15980	15980	15980	15980	0
196	20240603	181100	358571290	15980	15980	15980	15980	0
197	20240603	181000	358571290	15980	15980	15980	15980	0
198	20240603	180900	358571290	15980	15980	15980	15980	0
199	20240603	180800	358571290	15980	15980	15980	15980	0
200	20240603	180700	358571290	15980	15980	15980	15980	0
201	20240603	180600	358571290	15980	15980	15980	15980	0
202	20240603	180500	358571290	15980	15980	15980	15980	0
203	20240603	180400	358571290	15980	15980	15980	15980	0
204	20240603	180300	358571290	15980	15980	15980	15980	0
205	20240603	180200	358571290	15980	15980	15980	15980	0
206	20240603	180100	358571290	15980	15980	15980	15980	0
207	20240603	180000	358571290	15980	15980	15980	15980	0
208	20240603	175900	358571290	15980	15980	15980	15980	0
209	20240603	175800	358571290	15980	15980	15980	15980	0
210	20240603	175700	358571290	15980	15980	15980	15980	0
211	20240603	175600	358571290	15980	15980	15980	15980	0
212	20240603	175500	358571290	15980	15980	15980	15980	256
213	20240603	175400	358571290	15980	15980	15980	15980	0
214	20240603	175300	358571290	15980	15980	15980	15980	0
215	20240603	175200	358571290	15980	15980	15980	15980	0
216	20240603	175100	358571290	15980	15980	15980	15980	0
217	20240603	175000	358571290	15980	15980	15980	15980	0
218	20240603	174900	358571290	15980	15980	15980	15980	0
219	20240603	174800	358571290	15980	15980	15980	15980	0
220	20240603	174700	358571290	15980	15980	15980	15980	0
221	20240603	174600	358571290	15980	15980	15980	15980	0
222	20240603	174500	358571290	15980	15980	15980	15980	0
223	20240603	174400	358571290	15980	15980	15980	15980	0
224	20240603	174300	358571290	15980	15980	15980	15980	0
225	20240603	174200	358571290	15980	15980	15980	15980	0
226	20240603	174100	358571290	15980	15980	15980	15980	0
227	20240603	174000	358571290	15980	15980	15980	15980	0
228	20240603	173900	358571290	15980	15980	15980	15980	0
229	20240603	173800	358571290	15980	15980	15980	15980	0
230	20240603	173700	358571290	15980	15980	15980	15980	0
231	20240603	173600	358571290	15980	15980	15980	15980	0
232	20240603	173500	358571290	15980	15980	15980	15980	0
233	20240603	173400	358571290	15980	15980	15980	15980	0
234	20240603	173300	358571290	15980	15980	15980	15980	0
235	20240603	173200	358571290	15980	15980	15980	15980	0
236	20240603	173100	358571290	15980	15980	15980	15980	0
237	20240603	173000	358571290	15980	15980	15980	15980	0
238	20240603	172900	358571290	15980	15980	15980	15980	0
239	20240603	172800	358571290	15980	15980	15980	15980	0
240	20240603	172700	358571290	15980	15980	15980	15980	0
241	20240603	172600	358571290	15980	15980	15980	15980	0
242	20240603	172500	358571290	15980	15980	15980	15980	256
243	20240603	172400	358571290	15980	15980	15980	15980	0
244	20240603	172300	358571290	15980	15980	15980	15980	0
245	20240603	172200	358571290	15980	15980	15980	15980	0
246	20240603	172100	358571290	15980	15980	15980	15980	0
247	20240603	172000	358571290	15980	15980	15980	15980	0
248	20240603	171900	358571290	15980	15980	15980	15980	0
249	20240603	171800	358571290	15980	15980	15980	15980	0
250	20240603	171700	358571290	15980	15980	15980	15980	0
251	20240603	171600	358571290	15980	15980	15980	15980	0
252	20240603	171500	358571290	15980	15980	15980	15980	0
253	20240603	171400	358571290	15980	15980	15980	15980	0
254	20240603	171300	358571290	15980	15980	15980	15980	0
255	20240603	171200	358571290	15980	15980	15980	15980	0
256	20240603	171100	358571290	15980	15980	15980	15980	0
257	20240603	171000	358571290	15980	15980	15980	15980	0
258	20240603	170900	358571290	15980	15980	15980	15980	0
259	20240603	170800	358571290	15980	15980	15980	15980	0
260	20240603	170700	358571290	15980	15980	15980	15980	0
261	20240603	170600	358571290	15980	15980	15980	15980	0
262	20240603	170500	358571290	15980	15980	15980	15980	0
263	20240603	170400	358571290	15980	15980	15980	15980	0
264	20240603	170300	358571290	15980	15980	15980	15980	0
265	20240603	170200	358571290	15980	15980	15980	15980	0
266	20240603	170100	358571290	15980	15980	15980	15980	0
267	20240603	170000	358571290	15980	15980	15980	15980	0
268	20240603	165900	358571290	15980	15980	15980	15980	0
269	20240603	165800	358571290	15980	15980	15980	15980	0
270	20240603	165700	358571290	15980	15980	15980	15980	0
271	20240603	165600	358571290	15980	15980	15980	15980	0
272	20240603	165500	358571290	15980	15980	15980	15980	256
273	20240603	165400	358571290	15980	15980	15980	15980	0
274	20240603	165300	358571290	15980	15980	15980	15980	0
275	20240603	165200	358571290	15980	15980	15980	15980	0
276	20240603	165100	358571290	15980	15980	15980	15980	0
277	20240603	165000	358571290	15980	15980	15980	15980	0
278	20240603	164900	358571290	15980	15980	15980	15980	0
279	20240603	164800	358571290	15980	15980	15980	15980	0
280	20240603	164700	358571290	15980	15980	15980	15980	0
281	20240603	164600	358571290	15980	15980	15980	15980	0
282	20240603	164500	358571290	15980	15980	15980	15980	0
283	20240603	164400	358571290	15980	15980	15980	15980	0
284	20240603	164300	358571290	15980	15980	15980	15980	0
285	20240603	164200	358571290	15980	15980	15980	15980	0
286	20240603	164100	358571290	15980	15980	15980	15980	0
287	20240603	164000	358571290	15980	15980	15980	15980	0
288	20240603	163900	358571290	15980	15980	15980	15980	0
289	20240603	163800	358571290	15980	15980	15980	15980	0
290	20240603	163700	358571290	15980	15980	15980	15980	0
291	20240603	163600	358571290	15980	15980	15980	15980	0
292	20240603	163500	358571290	15980	15980	15980	15980	0
293	20240603	163400	358571290	15980	15980	15980	15980	0
294	20240603	163300	358571290	15980	15980	15980	15980	0
295	20240603	163200	358571290	15980	15980	15980	15980	0
296	20240603	163100	358571290	15980	15980	15980	15980	0
297	20240603	163000	358571290	15980	15980	15980	15980	0
298	20240603	162900	358571290	15980	15980	15980	15980	0
299	20240603	162800	358571290	15980	15980	15980	15980	0
300	20240603	162700	358571290	15980	15980	15980	15980	0
301	20240603	162600	358571290	15980	15980	15980	15980	0
302	20240603	162500	358571290	15980	15980	15980	15980	256
303	20240603	162400	358571290	15980	15980	15980	15980	0
304	20240603	162300	358571290	15980	15980	15980	15980	0
305	20240603	162200	358571290	15980	15980	15980	15980	0
306	20240603	162100	358571290	15980	15980	15980	15980	0
307	20240603	162000	358571290	15980	15980	15980	15980	0
308	20240603	161900	358571290	15980	15980	15980	15980	0
309	20240603	161800	358571290	15980	15980	15980	15980	0
310	20240603	161700	358571290	15980	15980	15980	15980	0
311	20240603	161600	358571290	15980	15980	15980	15980	0
312	20240603	161500	358571290	15980	15980	15980	15980	0
313	20240603	161400	358571290	15980	15980	15980	15980	0
314	20240603	161300	358571290	15980	15980	15980	15980	0
315	20240603	161200	358571290	15980	15980	15980	15980	0
316	20240603	161100	358571290	15980	15980	15980	15980	0
317	20240603	161000	358571290	15980	15980	15980	15980	0
318	20240603	160900	358571290	15980	15980	15980	15980	0
319	20240603	160800	358571290	15980	15980	15980	15980	0
320	20240603	160700	358571290	15980	15980	15980	15980	0
321	20240603	160600	358571290	15980	15980	15980	15980	0
322	20240603	160500	358571290	15980	15980	15980	15980	0
323	20240603	160400	358571290	15980	15980	15980	15980	0
324	20240603	160300	358571290	15980	15980	15980	15980	0
325	20240603	160200	358571290	15980	15980	15980	15980	0
326	20240603	160100	358571290	15980	15980	15980	15980	0
327	20240603	160000	358571290	15980	15980	15980	15980	0
328	20240603	155900	358571290	15980	15980	15980	15980	0
329	20240603	155800	358571290	15980	15980	15980	15980	0
330	20240603	155700	358571290	15980	15980	15980	15980	0
331	20240603	155600	358571290	15980	15980	15980	15980	0
332	20240603	155500	358571290	15980	15980	15980	15980	256
333	20240603	155400	358571290	15980	15980	15980	15980	0
334	20240603	155300	358571290	15980	15980	15980	15980	0
335	20240603	155200	358571290	15980	15980	15980	15980	0
336	20240603	155100	358571290	15980	15980	15980	15980	0
337	20240603	155000	358571290	15980	15980	15980	15980	0
338	20240603	154900	358571290	15980	15980	15980	15980	0
339	20240603	154800	358571290	15980	15980	15980	15980	0
340	20240603	154700	358571290	15980	15980	15980	15980	0
341	20240603	154600	358571290	15980	15980	15980	15980	0
342	20240603	154500	358571290	15980	15980	15980	15980	0
343	20240603	154400	358571290	15980	15980	15980	15980	0
344	20240603	154300	358571290	15980	15980	15980	15980	0
345	20240603	154200	358571290	15980	15980	15980	15980	0
346	20240603	154100	358571290	15980	15980	15980	15980	0
347	20240603	154000	358571290	15980	15980	15980	15980	0
348	20240603	153900	358571290	15980	15980	15980	15980	0
349	20240603	153800	358571290	15980	15980	15980	15980	0
350	20240603	153700	358571290	15980	15980	15980	15980	0
351	20240603	153600	358571290	15980	15980	15980	15980	0
352	20240603	153500	358571290	15980	15980	15980	15980	0
353	20240603	153400	358571290	15980	15980	15980	15980	0
354	20240603	153300	358571290	15980	15980	15980	15980	0
355	20240603	153200	358571290	15980	15980	15980	15980	0
356	20240603	153100	358571290	15980	15980	15980	15980	0
357	20240603	153000	358571290	15980	15980	15980	15980	256
358	20240603	152900	354480410	15970	15970	15970	15970	0
359	20240603	152800	354480410	15970	15970	15970	15970	0
360	20240603	152700	354480410	15970	15970	15970	15970	0
361	20240603	152600	354480410	15970	15970	15970	15970	0
362	20240603	152500	354480410	15970	15970	15970	15970	0
363	20240603	152400	354480410	15970	15970	15970	15970	0
364	20240603	152300	354480410	15970	15970	15970	15970	0
365	20240603	152200	354480410	15970	15970	15970	15970	0
366	20240603	152100	354480410	15970	15970	15970	15970	0
367	20240603	152000	354480410	15970	15970	15970	15970	0
368	20240603	151900	354480410	15970	15970	15970	15970	0
369	20240603	151800	354480410	15970	16080	16080	15970	26
370	20240603	151700	354064750	16090	15990	16090	15980	62
371	20240603	151600	353072420	16110	15980	16110	15980	15
372	20240603	151500	352831050	16120	16130	16130	15980	110
373	20240603	151400	351063320	16140	15980	16140	15980	1246
374	20240603	151300	331023930	15970	15970	15970	15970	23
375	20240603	151200	330656620	15970	15970	15970	15970	24
376	20240603	151100	330273340	15980	15980	15980	15980	1
377	20240603	151000	330257360	15970	15970	15970	15970	49
378	20240603	150900	329474830	15970	15970	15970	15970	0
379	20240603	150800	329474830	15970	15970	15970	15970	22
380	20240603	150700	329123490	15970	15970	15970	15970	26
381	20240603	150600	328708270	15970	15990	15990	15970	108
382	20240603	150500	326982790	15930	15970	15970	15930	22
383	20240603	150400	326632290	15930	15930	15930	15930	0
384	20240603	150300	326632290	15930	15930	15930	15930	26
385	20240603	150200	326218110	15930	15930	15930	15930	21
386	20240603	150100	325883580	15930	15930	15930	15930	0
387	20240603	150000	325883580	15930	15940	15970	15930	189
388	20240603	145900	322866670	15940	15940	15940	15940	17
389	20240603	145800	322595690	15940	15940	15940	15940	10
390	20240603	145700	322436290	15930	15930	15930	15930	25
391	20240603	145600	322038040	15940	15940	15940	15930	118
392	20240603	145500	320157320	15940	15940	15940	15940	22
393	20240603	145400	319806640	15950	15950	15950	15950	22
394	20240603	145300	319455740	15960	15960	15960	15960	1
395	20240603	145200	319439780	15960	15960	15960	15960	1
396	20240603	145100	319423820	15940	15940	15940	15940	0
397	20240603	145000	319423820	15940	15940	15940	15940	25
398	20240603	144900	319025320	15940	15940	15940	15930	151
399	20240603	144800	316619680	15920	15920	15920	15920	0
400	20240603	144700	316619680	15920	15920	15920	15920	25
401	20240603	144600	316221680	15930	15930	15930	15930	23
402	20240603	144500	315855290	15920	15920	15920	15920	22
403	20240603	144400	315505050	15920	15930	15930	15920	33
404	20240603	144300	314979660	15930	15930	15930	15930	0
405	20240603	144200	314979660	15930	15930	15930	15930	21
406	20240603	144100	314645130	15930	15930	15930	15930	0
407	20240603	144000	314645130	15930	15930	15930	15930	26
408	20240603	143900	314230950	15930	15930	15930	15930	48
409	20240603	143800	313466310	15930	15930	15930	15930	25
410	20240603	143700	313068060	15920	15920	15920	15920	24
411	20240603	143600	312685980	15920	15920	15920	15920	0
412	20240603	143500	312685980	15920	15920	15920	15920	23
413	20240603	143400	312319820	15920	15920	15920	15920	24
414	20240603	143300	311937740	15920	15920	15920	15920	0
415	20240603	143200	311937740	15920	15930	15930	15920	46
416	20240603	143100	311205190	15930	15930	15930	15930	0
417	20240603	143000	311205190	15930	15930	15930	15930	1
418	20240603	142900	311189260	15970	15930	15970	15930	24
419	20240603	142800	310806900	15940	15930	15940	15930	41
420	20240603	142700	310153560	15940	15940	15940	15940	2
421	20240603	142600	310121680	15930	15930	15930	15930	0
422	20240603	142500	310121680	15930	15970	15970	15930	24
423	20240603	142400	309739320	15930	15970	15970	15930	36
424	20240603	142300	309165440	15970	15970	15970	15970	1
425	20240603	142200	309149470	15930	15930	15930	15920	220
426	20240603	142100	305645080	15920	15920	15920	15920	31
427	20240603	142000	305151560	15970	15930	15970	15930	19
428	20240603	141900	304848850	15930	15930	15930	15930	5
429	20240603	141800	304769200	15920	15920	15920	15920	0
430	20240603	141700	304769200	15920	15920	15920	15920	26
431	20240603	141600	304355280	15920	15920	15920	15920	22
432	20240603	141500	304005040	15910	15910	15910	15910	0
433	20240603	141400	304005040	15910	15910	15910	15910	23
434	20240603	141300	303639110	15970	15930	15970	15930	21
435	20240603	141200	303304540	15910	15910	15910	15910	35
436	20240603	141100	302747690	15910	15930	15930	15910	5
437	20240603	141000	302668060	15930	15930	15930	15930	0
438	20240603	140900	302668060	15930	15910	15930	15910	29
439	20240603	140800	302206550	15910	15910	15910	15910	0
440	20240603	140700	302206550	15910	15910	15910	15910	24
441	20240603	140600	301824710	15910	15910	15910	15910	22
442	20240603	140500	301474690	15930	15930	15930	15930	1
443	20240603	140400	301458760	15910	15910	15910	15910	24
444	20240603	140300	301076920	15910	15910	15910	15910	62
445	20240603	140200	300090500	15910	15930	15930	15910	31
446	20240603	140100	299597200	15910	15910	15910	15910	30
447	20240603	140000	299119900	15910	15910	15910	15910	200
448	20240603	135900	295937900	15910	15910	15910	15910	22
449	20240603	135800	295587880	15940	15940	15940	15940	367
450	20240603	135700	289737900	15950	15950	15950	15950	2
451	20240603	135600	289706000	15950	15950	15950	15950	63
452	20240603	135500	288701150	15950	15950	15950	15950	3
453	20240603	135400	288653300	15940	15940	15940	15940	25
454	20240603	135300	288254800	15940	15940	15940	15940	18
455	20240603	135200	287967880	15910	15910	15910	15910	26
456	20240603	135100	287554220	15910	15910	15910	15910	24
457	20240603	135000	287172380	15910	15910	15910	15910	0
458	20240603	134900	287172380	15910	15910	15910	15910	45
459	20240603	134800	286456430	15910	15910	15910	15910	0
460	20240603	134700	286456430	15910	15910	15910	15910	23
461	20240603	134600	286090500	15910	15910	15910	15910	28
462	20240603	134500	285645020	15910	15910	15910	15910	2
463	20240603	134400	285613200	15910	15910	15910	15910	26
464	20240603	134300	285199540	15910	15910	15910	15910	21
465	20240603	134200	284865430	15910	15910	15910	15910	0
466	20240603	134100	284865430	15910	15910	15910	15910	126
467	20240603	134000	282860770	15910	15920	15920	15910	200
468	20240603	133900	279678060	15920	15920	15920	15920	21
469	20240603	133800	279343740	15920	15920	15920	15920	26
470	20240603	133700	278929820	15920	15920	15920	15920	0
471	20240603	133600	278929820	15920	15940	15940	15920	54
472	20240603	133500	278070060	15940	15950	15950	15940	200
473	20240603	133400	274880320	15950	15950	15950	15950	39
474	20240603	133300	274258270	15950	15950	15950	15950	22
475	20240603	133200	273907370	15950	15950	15950	15950	10
476	20240603	133100	273747870	15950	15950	15950	15950	13
477	20240603	133000	273540520	15950	15950	15950	15950	2
478	20240603	132900	273508620	15950	15960	15960	15950	148
479	20240603	132800	271147040	15960	15960	15960	15960	25
480	20240603	132700	270748040	15970	15950	15970	15950	80
481	20240603	132600	269471630	15950	15960	15960	15940	144
482	20240603	132500	267175850	15950	15950	15950	15950	8
483	20240603	132400	267048250	15940	15940	15940	15940	24
484	20240603	132300	266665690	15940	15950	15950	15940	24
485	20240603	132200	266283120	15950	15950	15950	15940	28
486	20240603	132100	265836760	15950	15950	15950	15940	127
487	20240603	132000	263812360	15940	15940	15940	15940	0
488	20240603	131900	263812360	15940	15940	15940	15940	28
489	20240603	131800	263366040	15940	15940	15940	15940	26
490	20240603	131700	262951600	15940	15940	15940	15940	0
491	20240603	131600	262951600	15940	15940	15940	15940	21
492	20240603	131500	262616860	15950	15930	15950	15930	32
493	20240603	131400	262106860	15930	15930	15930	15930	15
494	20240603	131300	261867910	15940	15940	15940	15940	5
495	20240603	131200	261788210	15950	15950	15950	15950	0
496	20240603	131100	261788210	15950	15970	15970	15950	51
497	20240603	131000	260973920	15920	15920	15920	15920	0
498	20240603	130900	260973920	15920	15920	15920	15920	24
499	20240603	130800	260591840	15930	15930	15930	15930	25
500	20240603	130700	260193590	15920	15920	15920	15920	10
501	20240603	130600	260034390	15920	15970	15970	15920	30
502	20240603	130500	259556390	15970	15970	15970	15920	34
503	20240603	130400	259014660	15970	15970	15970	15970	1
504	20240603	130300	258998690	15920	15920	15920	15920	21
505	20240603	130200	258664370	15920	15920	15920	15920	0
506	20240603	130100	258664370	15920	15920	15920	15920	32
507	20240603	130000	258154930	15920	15920	15920	15920	22
508	20240603	125900	257804690	15920	15920	15920	15920	0
509	20240603	125800	257804690	15920	15920	15920	15920	24
510	20240603	125700	257422610	15920	15920	15920	15920	3
511	20240603	125600	257374850	15920	15960	15960	15920	25
512	20240603	125500	256976770	15960	15920	15960	15920	36
513	20240603	125400	256403500	15920	15920	15920	15920	0
514	20240603	125300	256403500	15920	15920	15920	15920	23
515	20240603	125200	256037340	15920	15920	15920	15920	0
516	20240603	125100	256037340	15920	15920	15920	15920	24
517	20240603	125000	255655260	15920	15910	15920	15910	46
518	20240603	124900	254923170	15910	15910	15910	15910	0
519	20240603	124800	254923170	15910	15910	15910	15910	23
520	20240603	124700	254557240	15910	15910	15910	15910	0
521	20240603	124600	254557240	15910	15910	15910	15910	24
522	20240603	124500	254175400	15920	15920	15920	15920	2
523	20240603	124400	254143560	15920	15920	15920	15920	0
524	20240603	124300	254143560	15920	15920	15920	15920	21
525	20240603	124200	253809240	15930	15930	15930	15930	2
526	20240603	124100	253777380	15910	15930	15930	15910	26
527	20240603	124000	253363680	15920	15920	15920	15920	23
528	20240603	123900	252997520	15920	15920	15920	15920	0
529	20240603	123800	252997520	15920	15920	15920	15920	43
530	20240603	123700	252312960	15920	15920	15920	15920	0
531	20240603	123600	252312960	15920	15930	15930	15910	16
532	20240603	123500	252058320	15920	15920	15920	15920	25
533	20240603	123400	251660320	15930	15930	15930	15930	3
534	20240603	123300	251612530	15930	15940	15960	15930	4
535	20240603	123200	251548770	15910	15920	15920	15910	11
536	20240603	123100	251373750	15910	15910	15910	15910	24
537	20240603	123000	250991910	15910	15910	15910	15910	23
538	20240603	122900	250625980	15910	15910	15910	15910	0
539	20240603	122800	250625980	15910	15900	15910	15900	217
540	20240603	122700	247173950	15900	15900	15910	15900	113
541	20240603	122600	245376850	15900	15900	15900	15900	30
542	20240603	122500	244899850	15900	15900	15900	15900	29
543	20240603	122400	244438750	15900	15900	15900	15900	0
544	20240603	122300	244438750	15900	15910	15910	15900	31
545	20240603	122200	243945760	15900	15900	15900	15900	25
546	20240603	122100	243548260	15900	15900	15900	15900	0
547	20240603	122000	243548260	15900	15900	15900	15900	22
548	20240603	121900	243198460	15900	15900	15900	15900	0
549	20240603	121800	243198460	15900	15900	15900	15900	42
550	20240603	121700	242530660	15910	15910	15910	15910	19
551	20240603	121600	242228370	15910	15910	15910	15910	0
552	20240603	121500	242228370	15910	15910	15910	15910	28
553	20240603	121400	241782890	15910	15910	15910	15910	30
554	20240603	121300	241305590	15910	15910	15910	15910	22
555	20240603	121200	240955570	15910	15910	15910	15910	25
556	20240603	121100	240557820	15910	15910	15910	15910	0
557	20240603	121000	240557820	15910	15910	15910	15910	22
558	20240603	120900	240207800	15950	15900	15950	15900	47
559	20240603	120800	239459000	15900	15900	15900	15900	31
560	20240603	120700	238966100	15890	15890	15890	15890	22
561	20240603	120600	238616520	15900	15900	15900	15900	6
562	20240603	120500	238521120	15890	15890	15890	15890	24
563	20240603	120400	238139760	15890	15890	15890	15890	100
564	20240603	120300	236550760	15890	15890	15890	15890	23
565	20240603	120200	236185290	15900	15890	15900	15890	29
566	20240603	120100	235724470	15900	15900	15900	15900	34
567	20240603	120000	235183870	15890	15900	15900	15890	29
568	20240603	115900	234723000	15900	15890	15900	15890	159
569	20240603	115800	232196400	15890	15890	15890	15890	25
570	20240603	115700	231799150	15900	15900	15900	15900	13
571	20240603	115600	231592450	15960	15960	15960	15960	0
572	20240603	115500	231592450	15960	15910	15960	15900	50
573	20240603	115400	230796950	15900	15900	15900	15900	33
574	20240603	115300	230272250	15900	15890	15900	15890	23
575	20240603	115200	229906770	15900	15880	15900	15880	42
576	20240603	115100	229239630	15880	15880	15880	15880	8
577	20240603	115000	229112590	15880	15880	15880	15880	22
578	20240603	114900	228763230	15880	15880	15880	15880	60
579	20240603	114800	227810430	15880	15880	15880	15880	24
580	20240603	114700	227429310	15890	15890	15890	15890	7
581	20240603	114600	227318080	15900	15900	15900	15900	0
582	20240603	114500	227318080	15900	15900	15900	15900	10
583	20240603	114400	227159080	15900	15890	15900	15890	45
584	20240603	114300	226443800	15900	15900	15900	15900	1
585	20240603	114200	226427900	15900	15900	15900	15900	1
586	20240603	114100	226412000	15910	15910	15910	15910	1
587	20240603	114000	226396090	15910	15910	15910	15910	2
588	20240603	113900	226364270	15880	15880	15880	15880	25
589	20240603	113800	225967270	15960	15880	15960	15880	6
590	20240603	113700	225871910	15880	15880	15880	15880	22
591	20240603	113600	225522550	15870	15870	15870	15870	0
592	20240603	113500	225522550	15870	15950	15950	15870	32
593	20240603	113400	225014230	15870	15870	15870	15870	21
594	20240603	113300	224680960	15870	15870	15870	15870	0
595	20240603	113200	224680960	15870	15870	15870	15870	25
596	20240603	113100	224284210	15860	15880	15880	15860	98
597	20240603	113000	222728480	15880	15880	15880	15880	22
598	20240603	112900	222379120	15900	15870	15900	15870	151
599	20240603	112800	219980970	15870	15870	15870	15870	1
600	20240603	112700	219965100	15870	15870	15870	15870	23
601	20240603	112600	219600090	15880	15880	15880	15880	7
602	20240603	112500	219488930	15870	15870	15870	15870	31
603	20240603	112400	218996960	15870	15870	15870	15870	22
604	20240603	112300	218647820	15870	15870	15870	15870	0
605	20240603	112200	218647820	15870	15880	15880	15870	31
606	20240603	112100	218155790	15880	15880	15880	15880	343
607	20240603	112000	212708950	15890	15900	15900	15880	103
608	20240603	111900	211072720	15900	15900	15900	15900	11
609	20240603	111800	210897820	15880	15880	15880	15880	0
610	20240603	111700	210897820	15880	15880	15880	15880	22
611	20240603	111600	210548460	15880	15880	15880	15880	0
612	20240603	111500	210548460	15880	15880	15880	15880	25
613	20240603	111400	210151460	15870	15870	15870	15870	22
614	20240603	111300	209802320	15860	15860	15860	15860	0
615	20240603	111200	209802320	15860	15960	15960	15860	403
616	20240603	111100	203395130	15970	15970	15970	15970	64
617	20240603	111000	202373050	15970	15990	15990	15970	25
618	20240603	110900	201973740	15990	15970	15990	15970	31
619	20240603	110800	201478650	15980	15980	15980	15980	564
620	20240603	110700	192465930	15980	15980	15980	15980	23
621	20240603	110600	192098390	15980	15980	15980	15980	23
622	20240603	110500	191730850	15990	15990	15990	15990	3
623	20240603	110400	191682880	15980	15980	15980	15980	24
624	20240603	110300	191299360	15980	15980	15980	15980	8
625	20240603	110200	191171520	15980	15980	15980	15980	25
626	20240603	110100	190772020	15980	15980	15980	15980	31
627	20240603	110000	190276640	15990	15990	15990	15990	1
628	20240603	105900	190260650	15980	15980	15980	15980	25
629	20240603	105800	189861150	15990	15990	15990	15990	8
630	20240603	105700	189733230	15990	15990	15990	15990	22
631	20240603	105600	189381450	15990	15990	15990	15990	68
632	20240603	105500	188294130	15990	15990	15990	15990	2
633	20240603	105400	188262150	15990	15990	15990	15990	22
634	20240603	105300	187910370	16000	16000	16000	16000	0
635	20240603	105200	187910370	16000	16000	16000	15990	62
636	20240603	105100	186918660	16000	15990	16000	15990	24
637	20240603	105000	186534870	16000	16000	16000	16000	1
638	20240603	104900	186518870	15990	15990	15990	15990	74
639	20240603	104800	185335610	15990	15990	15990	15990	2
640	20240603	104700	185303630	15990	16000	16000	15990	81
641	20240603	104600	184007870	16000	16000	16000	16000	24
642	20240603	104500	183623870	16000	16000	16000	16000	0
643	20240603	104400	183623870	16000	16010	16010	16000	697
644	20240603	104300	172471850	16000	16000	16000	16000	0
645	20240603	104200	172471850	16000	16000	16000	16000	25
646	20240603	104100	172071850	16000	16000	16000	16000	21
647	20240603	104000	171735850	16000	16000	16000	16000	0
648	20240603	103900	171735850	16000	16000	16000	16000	27
649	20240603	103800	171303850	16000	16000	16000	16000	180
650	20240603	103700	168423850	16000	16000	16000	16000	21
651	20240603	103600	168087850	16000	16000	16000	16000	26
652	20240603	103500	167671850	16000	16000	16000	16000	15
653	20240603	103400	167431850	16000	16000	16000	16000	21
654	20240603	103300	167095850	16000	16000	16000	16000	0
655	20240603	103200	167095850	16000	16000	16000	16000	25
656	20240603	103100	166695850	16050	16050	16050	16000	157
657	20240603	103000	164182950	16000	16000	16000	16000	0
658	20240603	102900	164182950	16000	16000	16000	16000	26
659	20240603	102800	163766950	16000	16000	16000	16000	22
660	20240603	102700	163414950	16020	16020	16020	16020	194
661	20240603	102600	160307070	16020	16040	16040	16020	719
662	20240603	102500	148782690	16040	16040	16040	16040	2
663	20240603	102400	148750610	16040	16040	16040	16040	131
664	20240603	102300	146649370	16040	16040	16040	16040	24
665	20240603	102200	146264410	16040	16030	16040	16030	84
666	20240603	102100	144917140	16040	16030	16040	16030	26
667	20240603	102000	144500330	16040	16040	16040	16040	0
668	20240603	101900	144500330	16040	16040	16040	16040	15
669	20240603	101800	144259730	16040	16040	16040	16040	131
670	20240603	101700	142158490	16040	16040	16040	16040	0
671	20240603	101600	142158490	16040	16060	16060	16040	27
672	20240603	101500	141725390	16040	16040	16040	16040	0
673	20240603	101400	141725390	16040	16060	16060	16040	22
674	20240603	101300	141372490	16040	16040	16040	16040	25
675	20240603	101200	140971490	16060	16060	16060	16060	3
676	20240603	101100	140923310	16040	16060	16060	16040	333
677	20240603	101000	135581970	16040	16040	16040	16040	0
678	20240603	100900	135581970	16040	16040	16040	16040	25
679	20240603	100800	135180970	16040	16040	16040	16040	23
680	20240603	100700	134812050	16040	16040	16040	16040	0
681	20240603	100600	134812050	16040	16040	16040	16040	23
682	20240603	100500	134443130	16060	16040	16060	16040	5
683	20240603	100400	134362910	16050	16080	16080	16050	21
684	20240603	100300	134025830	16040	16040	16040	16040	25
685	20240603	100200	133624830	16040	16040	16040	16040	0
686	20240603	100100	133624830	16040	16050	16050	16040	144
687	20240603	100000	131314520	16050	16050	16050	16050	0
688	20240603	095900	131314520	16050	16060	16060	16050	105
689	20240603	095800	129629200	16060	16080	16080	16060	74
690	20240603	095700	128440320	16080	16070	16080	16070	25
691	20240603	095600	128038360	16070	16060	16070	16060	30
692	20240603	095500	127556500	16060	16060	16060	16060	0
693	20240603	095400	127556500	16060	16070	16070	16060	123
694	20240603	095300	125580120	16060	16060	16060	16060	26
695	20240603	095200	125162560	16080	16060	16080	16060	159
696	20240603	095100	122607200	16060	16060	16060	16060	71
697	20240603	095000	121466940	16060	16060	16060	16060	33
698	20240603	094900	120936960	16060	16060	16060	16060	64
699	20240603	094800	119909120	16070	16070	16070	16070	0
700	20240603	094700	119909120	16070	16070	16070	16070	67
701	20240603	094600	118832430	16080	16080	16080	16080	0
702	20240603	094500	118832430	16080	16080	16080	16080	19
703	20240603	094400	118526910	16090	16090	16090	16090	0
704	20240603	094300	118526910	16090	16090	16090	16090	4
705	20240603	094200	118462550	16060	16060	16060	16060	13
706	20240603	094100	118253770	16090	16090	16090	16090	70
707	20240603	094000	117127470	16050	16050	16050	16050	0
708	20240603	093900	117127470	16050	16050	16050	16050	23
709	20240603	093800	116758320	16040	16090	16090	16040	120
710	20240603	093700	114832520	16040	16040	16040	16040	117
711	20240603	093600	112955840	16040	16090	16090	16040	451
712	20240603	093500	105718450	16090	16090	16090	16090	70
713	20240603	093400	104592150	16100	16100	16100	16100	1
714	20240603	093300	104576050	16100	16100	16100	16100	0
715	20240603	093200	104576050	16100	16100	16100	16100	47
716	20240603	093100	103819350	16100	16080	16100	16080	529
717	20240603	093000	95303150	16080	16100	16100	16080	105
718	20240603	092900	93612870	16100	16100	16100	16100	11
719	20240603	092800	93435770	16100	16100	16100	16100	32
720	20240603	092700	92920570	16110	16110	16110	16110	0
721	20240603	092600	92920570	16110	16110	16110	16110	19
722	20240603	092500	92614480	16110	16110	16140	16110	10
723	20240603	092400	92453350	16100	16090	16100	16090	59
724	20240603	092300	91503800	16080	16080	16080	16080	8
725	20240603	092200	91375160	16060	16060	16060	16060	57
726	20240603	092100	90459740	16040	16060	16060	16040	43
727	20240603	092000	89769980	16060	16070	16080	16060	175
728	20240603	091900	86958800	16060	16060	16060	16060	0
729	20240603	091800	86958800	16060	16050	16060	16050	21
730	20240603	091700	86621550	16020	16100	16100	16020	744
731	20240603	091600	74685070	16100	16100	16100	16100	1
732	20240603	091500	74668970	15980	15980	15980	15980	0
733	20240603	091400	74668970	15980	15980	15980	15980	484
734	20240603	091300	66934650	15960	16000	16190	15960	679
735	20240603	091200	56049960	15970	16000	16000	15970	349
736	20240603	091100	50466560	16000	16000	16000	16000	15
737	20240603	091000	50226560	16000	15970	16000	15970	551
738	20240603	090900	41418780	15960	15960	15960	15960	22
739	20240603	090800	41067660	15960	15960	15970	15960	926
740	20240603	090700	26282550	15860	15860	15860	15860	0
741	20240603	090600	26282550	15860	15960	15960	15860	120
742	20240603	090500	24378650	15960	15960	15960	15960	18
743	20240603	090400	24091370	15970	15920	15970	15920	156
744	20240603	090300	21607040	15790	15790	15790	15790	99
745	20240603	090200	20043830	15790	15790	15790	15710	605
746	20240603	090100	10504330	15780	15820	15830	15780	110
747	20240603	090000	8765030	15820	15820	15820	15820	549