KissMeData/264660/min/candle-20240603.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240603	205900	829016850	13960	13960	13960	13960	928
3	20240603	205800	829016850	13960	13960	13960	13960	0
4	20240603	205700	829016850	13960	13960	13960	13960	0
5	20240603	205600	829016850	13960	13960	13960	13960	0
6	20240603	205500	829016850	13960	13960	13960	13960	0
7	20240603	205400	829016850	13960	13960	13960	13960	0
8	20240603	205300	829016850	13960	13960	13960	13960	0
9	20240603	205200	829016850	13960	13960	13960	13960	0
10	20240603	205100	829016850	13960	13960	13960	13960	0
11	20240603	205000	829016850	13960	13960	13960	13960	0
12	20240603	204900	829016850	13960	13960	13960	13960	0
13	20240603	204800	829016850	13960	13960	13960	13960	0
14	20240603	204700	829016850	13960	13960	13960	13960	0
15	20240603	204600	829016850	13960	13960	13960	13960	0
16	20240603	204500	829016850	13960	13960	13960	13960	0
17	20240603	204400	829016850	13960	13960	13960	13960	0
18	20240603	204300	829016850	13960	13960	13960	13960	0
19	20240603	204200	829016850	13960	13960	13960	13960	0
20	20240603	204100	829016850	13960	13960	13960	13960	0
21	20240603	204000	829016850	13960	13960	13960	13960	0
22	20240603	203900	829016850	13960	13960	13960	13960	0
23	20240603	203800	829016850	13960	13960	13960	13960	0
24	20240603	203700	829016850	13960	13960	13960	13960	0
25	20240603	203600	829016850	13960	13960	13960	13960	0
26	20240603	203500	829016850	13960	13960	13960	13960	0
27	20240603	203400	829016850	13960	13960	13960	13960	0
28	20240603	203300	829016850	13960	13960	13960	13960	0
29	20240603	203200	829016850	13960	13960	13960	13960	0
30	20240603	203100	829016850	13960	13960	13960	13960	0
31	20240603	203000	829016850	13960	13960	13960	13960	0
32	20240603	202900	829016850	13960	13960	13960	13960	928
33	20240603	202800	829016850	13960	13960	13960	13960	0
34	20240603	202700	829016850	13960	13960	13960	13960	0
35	20240603	202600	829016850	13960	13960	13960	13960	0
36	20240603	202500	829016850	13960	13960	13960	13960	0
37	20240603	202400	829016850	13960	13960	13960	13960	0
38	20240603	202300	829016850	13960	13960	13960	13960	0
39	20240603	202200	829016850	13960	13960	13960	13960	0
40	20240603	202100	829016850	13960	13960	13960	13960	0
41	20240603	202000	829016850	13960	13960	13960	13960	0
42	20240603	201900	829016850	13960	13960	13960	13960	0
43	20240603	201800	829016850	13960	13960	13960	13960	0
44	20240603	201700	829016850	13960	13960	13960	13960	0
45	20240603	201600	829016850	13960	13960	13960	13960	0
46	20240603	201500	829016850	13960	13960	13960	13960	0
47	20240603	201400	829016850	13960	13960	13960	13960	0
48	20240603	201300	829016850	13960	13960	13960	13960	0
49	20240603	201200	829016850	13960	13960	13960	13960	0
50	20240603	201100	829016850	13960	13960	13960	13960	0
51	20240603	201000	829016850	13960	13960	13960	13960	0
52	20240603	200900	829016850	13960	13960	13960	13960	0
53	20240603	200800	829016850	13960	13960	13960	13960	0
54	20240603	200700	829016850	13960	13960	13960	13960	0
55	20240603	200600	829016850	13960	13960	13960	13960	0
56	20240603	200500	829016850	13960	13960	13960	13960	0
57	20240603	200400	829016850	13960	13960	13960	13960	0
58	20240603	200300	829016850	13960	13960	13960	13960	0
59	20240603	200200	829016850	13960	13960	13960	13960	0
60	20240603	200100	829016850	13960	13960	13960	13960	0
61	20240603	200000	829016850	13960	13960	13960	13960	0
62	20240603	195900	829016850	13960	13960	13960	13960	928
63	20240603	195800	829016850	13960	13960	13960	13960	0
64	20240603	195700	829016850	13960	13960	13960	13960	0
65	20240603	195600	829016850	13960	13960	13960	13960	0
66	20240603	195500	829016850	13960	13960	13960	13960	0
67	20240603	195400	829016850	13960	13960	13960	13960	0
68	20240603	195300	829016850	13960	13960	13960	13960	0
69	20240603	195200	829016850	13960	13960	13960	13960	0
70	20240603	195100	829016850	13960	13960	13960	13960	0
71	20240603	195000	829016850	13960	13960	13960	13960	0
72	20240603	194900	829016850	13960	13960	13960	13960	0
73	20240603	194800	829016850	13960	13960	13960	13960	0
74	20240603	194700	829016850	13960	13960	13960	13960	0
75	20240603	194600	829016850	13960	13960	13960	13960	0
76	20240603	194500	829016850	13960	13960	13960	13960	0
77	20240603	194400	829016850	13960	13960	13960	13960	0
78	20240603	194300	829016850	13960	13960	13960	13960	0
79	20240603	194200	829016850	13960	13960	13960	13960	0
80	20240603	194100	829016850	13960	13960	13960	13960	0
81	20240603	194000	829016850	13960	13960	13960	13960	0
82	20240603	193900	829016850	13960	13960	13960	13960	0
83	20240603	193800	829016850	13960	13960	13960	13960	0
84	20240603	193700	829016850	13960	13960	13960	13960	0
85	20240603	193600	829016850	13960	13960	13960	13960	0
86	20240603	193500	829016850	13960	13960	13960	13960	0
87	20240603	193400	829016850	13960	13960	13960	13960	0
88	20240603	193300	829016850	13960	13960	13960	13960	0
89	20240603	193200	829016850	13960	13960	13960	13960	0
90	20240603	193100	829016850	13960	13960	13960	13960	0
91	20240603	193000	829016850	13960	13960	13960	13960	0
92	20240603	192900	829016850	13960	13960	13960	13960	928
93	20240603	192800	829016850	13960	13960	13960	13960	0
94	20240603	192700	829016850	13960	13960	13960	13960	0
95	20240603	192600	829016850	13960	13960	13960	13960	0
96	20240603	192500	829016850	13960	13960	13960	13960	0
97	20240603	192400	829016850	13960	13960	13960	13960	0
98	20240603	192300	829016850	13960	13960	13960	13960	0
99	20240603	192200	829016850	13960	13960	13960	13960	0
100	20240603	192100	829016850	13960	13960	13960	13960	0
101	20240603	192000	829016850	13960	13960	13960	13960	0
102	20240603	191900	829016850	13960	13960	13960	13960	0
103	20240603	191800	829016850	13960	13960	13960	13960	0
104	20240603	191700	829016850	13960	13960	13960	13960	0
105	20240603	191600	829016850	13960	13960	13960	13960	0
106	20240603	191500	829016850	13960	13960	13960	13960	0
107	20240603	191400	829016850	13960	13960	13960	13960	0
108	20240603	191300	829016850	13960	13960	13960	13960	0
109	20240603	191200	829016850	13960	13960	13960	13960	0
110	20240603	191100	829016850	13960	13960	13960	13960	0
111	20240603	191000	829016850	13960	13960	13960	13960	0
112	20240603	190900	829016850	13960	13960	13960	13960	0
113	20240603	190800	829016850	13960	13960	13960	13960	0
114	20240603	190700	829016850	13960	13960	13960	13960	0
115	20240603	190600	829016850	13960	13960	13960	13960	0
116	20240603	190500	829016850	13960	13960	13960	13960	0
117	20240603	190400	829016850	13960	13960	13960	13960	0
118	20240603	190300	829016850	13960	13960	13960	13960	0
119	20240603	190200	829016850	13960	13960	13960	13960	0
120	20240603	190100	829016850	13960	13960	13960	13960	0
121	20240603	190000	829016850	13960	13960	13960	13960	0
122	20240603	185900	829016850	13960	13960	13960	13960	928
123	20240603	185800	829016850	13960	13960	13960	13960	0
124	20240603	185700	829016850	13960	13960	13960	13960	0
125	20240603	185600	829016850	13960	13960	13960	13960	0
126	20240603	185500	829016850	13960	13960	13960	13960	0
127	20240603	185400	829016850	13960	13960	13960	13960	0
128	20240603	185300	829016850	13960	13960	13960	13960	0
129	20240603	185200	829016850	13960	13960	13960	13960	0
130	20240603	185100	829016850	13960	13960	13960	13960	0
131	20240603	185000	829016850	13960	13960	13960	13960	0
132	20240603	184900	829016850	13960	13960	13960	13960	0
133	20240603	184800	829016850	13960	13960	13960	13960	0
134	20240603	184700	829016850	13960	13960	13960	13960	0
135	20240603	184600	829016850	13960	13960	13960	13960	0
136	20240603	184500	829016850	13960	13960	13960	13960	0
137	20240603	184400	829016850	13960	13960	13960	13960	0
138	20240603	184300	829016850	13960	13960	13960	13960	0
139	20240603	184200	829016850	13960	13960	13960	13960	0
140	20240603	184100	829016850	13960	13960	13960	13960	0
141	20240603	184000	829016850	13960	13960	13960	13960	0
142	20240603	183900	829016850	13960	13960	13960	13960	0
143	20240603	183800	829016850	13960	13960	13960	13960	0
144	20240603	183700	829016850	13960	13960	13960	13960	0
145	20240603	183600	829016850	13960	13960	13960	13960	0
146	20240603	183500	829016850	13960	13960	13960	13960	0
147	20240603	183400	829016850	13960	13960	13960	13960	0
148	20240603	183300	829016850	13960	13960	13960	13960	0
149	20240603	183200	829016850	13960	13960	13960	13960	0
150	20240603	183100	829016850	13960	13960	13960	13960	0
151	20240603	183000	829016850	13960	13960	13960	13960	0
152	20240603	182900	829016850	13960	13960	13960	13960	928
153	20240603	182800	829016850	13960	13960	13960	13960	0
154	20240603	182700	829016850	13960	13960	13960	13960	0
155	20240603	182600	829016850	13960	13960	13960	13960	0
156	20240603	182500	829016850	13960	13960	13960	13960	0
157	20240603	182400	829016850	13960	13960	13960	13960	0
158	20240603	182300	829016850	13960	13960	13960	13960	0
159	20240603	182200	829016850	13960	13960	13960	13960	0
160	20240603	182100	829016850	13960	13960	13960	13960	0
161	20240603	182000	829016850	13960	13960	13960	13960	0
162	20240603	181900	829016850	13960	13960	13960	13960	0
163	20240603	181800	829016850	13960	13960	13960	13960	0
164	20240603	181700	829016850	13960	13960	13960	13960	0
165	20240603	181600	829016850	13960	13960	13960	13960	0
166	20240603	181500	829016850	13960	13960	13960	13960	0
167	20240603	181400	829016850	13960	13960	13960	13960	0
168	20240603	181300	829016850	13960	13960	13960	13960	0
169	20240603	181200	829016850	13960	13960	13960	13960	0
170	20240603	181100	829016850	13960	13960	13960	13960	0
171	20240603	181000	829016850	13960	13960	13960	13960	0
172	20240603	180900	829016850	13960	13960	13960	13960	0
173	20240603	180800	829016850	13960	13960	13960	13960	0
174	20240603	180700	829016850	13960	13960	13960	13960	0
175	20240603	180600	829016850	13960	13960	13960	13960	0
176	20240603	180500	829016850	13960	13960	13960	13960	0
177	20240603	180400	829016850	13960	13960	13960	13960	0
178	20240603	180300	829016850	13960	13960	13960	13960	0
179	20240603	180200	829016850	13960	13960	13960	13960	0
180	20240603	180100	829016850	13960	13960	13960	13960	0
181	20240603	180000	829016850	13960	13960	13960	13960	0
182	20240603	175900	829016850	13960	13960	13960	13960	928
183	20240603	175800	829016850	13960	13960	13960	13960	0
184	20240603	175700	829016850	13960	13960	13960	13960	0
185	20240603	175600	829016850	13960	13960	13960	13960	0
186	20240603	175500	829016850	13960	13960	13960	13960	0
187	20240603	175400	829016850	13960	13960	13960	13960	0
188	20240603	175300	829016850	13960	13960	13960	13960	0
189	20240603	175200	829016850	13960	13960	13960	13960	0
190	20240603	175100	829016850	13960	13960	13960	13960	0
191	20240603	175000	829016850	13960	13960	13960	13960	0
192	20240603	174900	829016850	13960	13960	13960	13960	0
193	20240603	174800	829016850	13960	13960	13960	13960	0
194	20240603	174700	829016850	13960	13960	13960	13960	0
195	20240603	174600	829016850	13960	13960	13960	13960	0
196	20240603	174500	829016850	13960	13960	13960	13960	0
197	20240603	174400	829016850	13960	13960	13960	13960	0
198	20240603	174300	829016850	13960	13960	13960	13960	0
199	20240603	174200	829016850	13960	13960	13960	13960	0
200	20240603	174100	829016850	13960	13960	13960	13960	0
201	20240603	174000	829016850	13960	13960	13960	13960	0
202	20240603	173900	829016850	13960	13960	13960	13960	0
203	20240603	173800	829016850	13960	13960	13960	13960	0
204	20240603	173700	829016850	13960	13960	13960	13960	0
205	20240603	173600	829016850	13960	13960	13960	13960	0
206	20240603	173500	829016850	13960	13960	13960	13960	0
207	20240603	173400	829016850	13960	13960	13960	13960	0
208	20240603	173300	829016850	13960	13960	13960	13960	0
209	20240603	173200	829016850	13960	13960	13960	13960	0
210	20240603	173100	829016850	13960	13960	13960	13960	0
211	20240603	173000	829016850	13960	13960	13960	13960	0
212	20240603	172900	829016850	13960	13960	13960	13960	928
213	20240603	172800	829016850	13960	13960	13960	13960	0
214	20240603	172700	829016850	13960	13960	13960	13960	0
215	20240603	172600	829016850	13960	13960	13960	13960	0
216	20240603	172500	829016850	13960	13960	13960	13960	0
217	20240603	172400	829016850	13960	13960	13960	13960	0
218	20240603	172300	829016850	13960	13960	13960	13960	0
219	20240603	172200	829016850	13960	13960	13960	13960	0
220	20240603	172100	829016850	13960	13960	13960	13960	0
221	20240603	172000	829016850	13960	13960	13960	13960	0
222	20240603	171900	829016850	13960	13960	13960	13960	0
223	20240603	171800	829016850	13960	13960	13960	13960	0
224	20240603	171700	829016850	13960	13960	13960	13960	0
225	20240603	171600	829016850	13960	13960	13960	13960	0
226	20240603	171500	829016850	13960	13960	13960	13960	0
227	20240603	171400	829016850	13960	13960	13960	13960	0
228	20240603	171300	829016850	13960	13960	13960	13960	0
229	20240603	171200	829016850	13960	13960	13960	13960	0
230	20240603	171100	829016850	13960	13960	13960	13960	0
231	20240603	171000	829016850	13960	13960	13960	13960	0
232	20240603	170900	829016850	13960	13960	13960	13960	0
233	20240603	170800	829016850	13960	13960	13960	13960	0
234	20240603	170700	829016850	13960	13960	13960	13960	0
235	20240603	170600	829016850	13960	13960	13960	13960	0
236	20240603	170500	829016850	13960	13960	13960	13960	0
237	20240603	170400	829016850	13960	13960	13960	13960	0
238	20240603	170300	829016850	13960	13960	13960	13960	0
239	20240603	170200	829016850	13960	13960	13960	13960	0
240	20240603	170100	829016850	13960	13960	13960	13960	0
241	20240603	170000	829016850	13960	13960	13960	13960	0
242	20240603	165900	829016850	13960	13960	13960	13960	928
243	20240603	165800	829016850	13960	13960	13960	13960	0
244	20240603	165700	829016850	13960	13960	13960	13960	0
245	20240603	165600	829016850	13960	13960	13960	13960	0
246	20240603	165500	829016850	13960	13960	13960	13960	0
247	20240603	165400	829016850	13960	13960	13960	13960	0
248	20240603	165300	829016850	13960	13960	13960	13960	0
249	20240603	165200	829016850	13960	13960	13960	13960	0
250	20240603	165100	829016850	13960	13960	13960	13960	0
251	20240603	165000	829016850	13960	13960	13960	13960	0
252	20240603	164900	829016850	13960	13960	13960	13960	0
253	20240603	164800	829016850	13960	13960	13960	13960	0
254	20240603	164700	829016850	13960	13960	13960	13960	0
255	20240603	164600	829016850	13960	13960	13960	13960	0
256	20240603	164500	829016850	13960	13960	13960	13960	0
257	20240603	164400	829016850	13960	13960	13960	13960	0
258	20240603	164300	829016850	13960	13960	13960	13960	0
259	20240603	164200	829016850	13960	13960	13960	13960	0
260	20240603	164100	829016850	13960	13960	13960	13960	0
261	20240603	164000	829016850	13960	13960	13960	13960	0
262	20240603	163900	829016850	13960	13960	13960	13960	0
263	20240603	163800	829016850	13960	13960	13960	13960	0
264	20240603	163700	829016850	13960	13960	13960	13960	0
265	20240603	163600	829016850	13960	13960	13960	13960	0
266	20240603	163500	829016850	13960	13960	13960	13960	0
267	20240603	163400	829016850	13960	13960	13960	13960	0
268	20240603	163300	829016850	13960	13960	13960	13960	0
269	20240603	163200	829016850	13960	13960	13960	13960	0
270	20240603	163100	829016850	13960	13960	13960	13960	0
271	20240603	163000	829016850	13960	13960	13960	13960	0
272	20240603	162900	829016850	13960	13960	13960	13960	928
273	20240603	162800	829016850	13960	13960	13960	13960	0
274	20240603	162700	829016850	13960	13960	13960	13960	0
275	20240603	162600	829016850	13960	13960	13960	13960	0
276	20240603	162500	829016850	13960	13960	13960	13960	0
277	20240603	162400	829016850	13960	13960	13960	13960	0
278	20240603	162300	829016850	13960	13960	13960	13960	0
279	20240603	162200	829016850	13960	13960	13960	13960	0
280	20240603	162100	829016850	13960	13960	13960	13960	0
281	20240603	162000	829016850	13960	13960	13960	13960	0
282	20240603	161900	829016850	13960	13960	13960	13960	0
283	20240603	161800	829016850	13960	13960	13960	13960	0
284	20240603	161700	829016850	13960	13960	13960	13960	0
285	20240603	161600	829016850	13960	13960	13960	13960	0
286	20240603	161500	829016850	13960	13960	13960	13960	0
287	20240603	161400	829016850	13960	13960	13960	13960	0
288	20240603	161300	829016850	13960	13960	13960	13960	0
289	20240603	161200	829016850	13960	13960	13960	13960	0
290	20240603	161100	829016850	13960	13960	13960	13960	0
291	20240603	161000	829016850	13960	13960	13960	13960	0
292	20240603	160900	829016850	13960	13960	13960	13960	0
293	20240603	160800	829016850	13960	13960	13960	13960	0
294	20240603	160700	829016850	13960	13960	13960	13960	0
295	20240603	160600	829016850	13960	13960	13960	13960	0
296	20240603	160500	829016850	13960	13960	13960	13960	0
297	20240603	160400	829016850	13960	13960	13960	13960	0
298	20240603	160300	829016850	13960	13960	13960	13960	0
299	20240603	160200	829016850	13960	13960	13960	13960	0
300	20240603	160100	829016850	13960	13960	13960	13960	0
301	20240603	160000	829016850	13960	13960	13960	13960	0
302	20240603	155900	829016850	13960	13960	13960	13960	928
303	20240603	155800	829016850	13960	13960	13960	13960	0
304	20240603	155700	829016850	13960	13960	13960	13960	0
305	20240603	155600	829016850	13960	13960	13960	13960	0
306	20240603	155500	829016850	13960	13960	13960	13960	0
307	20240603	155400	829016850	13960	13960	13960	13960	0
308	20240603	155300	829016850	13960	13960	13960	13960	0
309	20240603	155200	829016850	13960	13960	13960	13960	0
310	20240603	155100	829016850	13960	13960	13960	13960	0
311	20240603	155000	829016850	13960	13960	13960	13960	0
312	20240603	154900	829016850	13960	13960	13960	13960	0
313	20240603	154800	829016850	13960	13960	13960	13960	0
314	20240603	154700	829016850	13960	13960	13960	13960	0
315	20240603	154600	829016850	13960	13960	13960	13960	0
316	20240603	154500	829016850	13960	13960	13960	13960	0
317	20240603	154400	829016850	13960	13960	13960	13960	0
318	20240603	154300	829016850	13960	13960	13960	13960	0
319	20240603	154200	829016850	13960	13960	13960	13960	0
320	20240603	154100	829016850	13960	13960	13960	13960	0
321	20240603	154000	829016850	13960	13960	13960	13960	0
322	20240603	153900	829016850	13960	13960	13960	13960	0
323	20240603	153800	829016850	13960	13960	13960	13960	0
324	20240603	153700	829016850	13960	13960	13960	13960	0
325	20240603	153600	829016850	13960	13960	13960	13960	0
326	20240603	153500	829016850	13960	13960	13960	13960	0
327	20240603	153400	829016850	13960	13960	13960	13960	0
328	20240603	153300	829016850	13960	13960	13960	13960	0
329	20240603	153200	829016850	13960	13960	13960	13960	0
330	20240603	153100	829016850	13960	13960	13960	13960	0
331	20240603	153000	829016850	13960	13960	13960	13960	928
332	20240603	152900	816061970	13930	13930	13930	13930	0
333	20240603	152800	816061970	13930	13930	13930	13930	0
334	20240603	152700	816061970	13930	13930	13930	13930	0
335	20240603	152600	816061970	13930	13930	13930	13930	0
336	20240603	152500	816061970	13930	13930	13930	13930	0
337	20240603	152400	816061970	13930	13930	13930	13930	0
338	20240603	152300	816061970	13930	13930	13930	13930	0
339	20240603	152200	816061970	13930	13930	13930	13930	0
340	20240603	152100	816061970	13930	13930	13930	13930	0
341	20240603	152000	816061970	13930	13930	13930	13930	0
342	20240603	151900	816061970	13930	13900	13930	13900	851
343	20240603	151800	804212600	13920	13900	13920	13900	1047
344	20240603	151700	789638380	13920	13920	13920	13920	160
345	20240603	151600	787411180	13920	13920	13920	13920	34
346	20240603	151500	786937900	13920	13900	13930	13900	19
347	20240603	151400	786673540	13900	13930	13930	13900	11
348	20240603	151300	786520340	13930	13920	13930	13920	52
349	20240603	151200	785796450	13890	13890	13890	13890	0
350	20240603	151100	785796450	13890	13890	13890	13890	75
351	20240603	151000	784754700	13890	13910	13910	13890	300
352	20240603	150900	780584930	13910	13930	13930	13910	401
353	20240603	150800	774999020	13890	13890	13890	13890	71
354	20240603	150700	774012830	13890	13890	13890	13890	0
355	20240603	150600	774012830	13890	13890	13890	13890	0
356	20240603	150500	774012830	13890	13910	13910	13890	595
357	20240603	150400	765747710	13920	13910	13930	13910	305
358	20240603	150300	761504820	13930	13930	13930	13930	0
359	20240603	150200	761504820	13930	13930	13930	13930	2
360	20240603	150100	761476960	13880	13880	13880	13880	0
361	20240603	150000	761476960	13880	13880	13880	13880	0
362	20240603	145900	761476960	13880	13910	13930	13880	215
363	20240603	145800	758488180	13910	13900	13910	13900	300
364	20240603	145700	754318030	13870	13870	13870	13870	3
365	20240603	145600	754276420	13870	13900	13900	13870	3
366	20240603	145500	754234750	13900	13900	13900	13900	4
367	20240603	145400	754179150	13900	13900	13900	13860	473
368	20240603	145300	747618270	13880	13900	13900	13880	117
369	20240603	145200	745991990	13900	13900	13900	13900	1
370	20240603	145100	745978090	13900	13880	13900	13880	544
371	20240603	145000	738425680	13880	13880	13880	13870	103
372	20240603	144900	736996050	13870	13880	13880	13870	210
373	20240603	144800	734083250	13880	13870	13880	13870	870
374	20240603	144700	722016330	13870	13870	13870	13870	106
375	20240603	144600	720546110	13870	13870	13870	13870	34
376	20240603	144500	720074530	13880	13870	13880	13870	140
377	20240603	144400	718131630	13880	13880	13880	13880	0
378	20240603	144300	718131630	13880	13870	13880	13870	121
379	20240603	144200	716453340	13870	13870	13870	13870	177
380	20240603	144100	713998350	13880	13880	13880	13880	100
381	20240603	144000	712610350	13880	13880	13880	13880	62
382	20240603	143900	711749790	13880	13880	13880	13880	0
383	20240603	143800	711749790	13880	13880	13880	13880	0
384	20240603	143700	711749790	13880	13890	13890	13880	7
385	20240603	143600	711652610	13880	13880	13880	13880	0
386	20240603	143500	711652610	13880	13880	13880	13880	2
387	20240603	143400	711624850	13860	13890	13890	13860	53
388	20240603	143300	710890240	13870	13870	13870	13870	40
389	20240603	143200	710335440	13900	13900	13900	13900	0
390	20240603	143100	710335440	13900	13900	13900	13900	0
391	20240603	143000	710335440	13900	13900	13900	13900	0
392	20240603	142900	710335440	13900	13890	13900	13890	376
393	20240603	142800	705112790	13900	13900	13900	13900	305
394	20240603	142700	700873290	13910	13910	13910	13910	10
395	20240603	142600	700734190	13920	13920	13920	13920	0
396	20240603	142500	700734190	13920	13920	13920	13920	4
397	20240603	142400	700678510	13920	13920	13920	13920	372
398	20240603	142300	695500270	13920	13890	13920	13890	992
399	20240603	142200	681721330	13920	13910	13920	13910	4
400	20240603	142100	681665680	13910	13910	13910	13910	4
401	20240603	142000	681610040	13920	13920	13920	13920	0
402	20240603	141900	681610040	13920	13920	13920	13920	0
403	20240603	141800	681610040	13920	13890	13920	13890	1293
404	20240603	141700	663631390	13890	13890	13890	13890	0
405	20240603	141600	663631390	13890	13890	13890	13870	39
406	20240603	141500	663089700	13890	13880	13890	13880	70
407	20240603	141400	662117420	13890	13890	13890	13880	5
408	20240603	141300	662047990	13890	13880	13890	13880	20
409	20240603	141200	661770210	13900	13900	13900	13900	0
410	20240603	141100	661770210	13900	13900	13900	13900	0
411	20240603	141000	661770210	13900	13900	13900	13900	0
412	20240603	140900	661770210	13900	13900	13900	13900	0
413	20240603	140800	661770210	13900	13900	13900	13900	0
414	20240603	140700	661770210	13900	13900	13900	13900	1
415	20240603	140600	661756310	13900	13890	13900	13890	24
416	20240603	140500	661422760	13890	13890	13890	13890	0
417	20240603	140400	661422760	13890	13890	13890	13890	4
418	20240603	140300	661367200	13900	13900	13900	13900	0
419	20240603	140200	661367200	13900	13900	13900	13900	0
420	20240603	140100	661367200	13900	13900	13900	13900	0
421	20240603	140000	661367200	13900	13900	13900	13900	0
422	20240603	135900	661367200	13900	13900	13900	13900	5
423	20240603	135800	661297700	13900	13900	13900	13900	2
424	20240603	135700	661269900	13890	13890	13890	13890	0
425	20240603	135600	661269900	13890	13890	13890	13890	719
426	20240603	135500	651282990	13890	13890	13890	13890	0
427	20240603	135400	651282990	13890	13890	13890	13890	10
428	20240603	135300	651144090	13890	13890	13890	13890	5
429	20240603	135200	651074640	13860	13860	13860	13860	0
430	20240603	135100	651074640	13860	13860	13860	13860	19
431	20240603	135000	650811300	13900	13900	13900	13900	0
432	20240603	134900	650811300	13900	13900	13900	13900	0
433	20240603	134800	650811300	13900	13890	13900	13890	110
434	20240603	134700	649283340	13890	13890	13890	13890	0
435	20240603	134600	649283340	13890	13890	13890	13890	719
436	20240603	134500	639296430	13890	13890	13890	13890	0
437	20240603	134400	639296430	13890	13880	13890	13880	192
438	20240603	134300	636631440	13880	13880	13880	13880	20
439	20240603	134200	636353840	13890	13890	13890	13890	0
440	20240603	134100	636353840	13890	13870	13890	13870	2
441	20240603	134000	636326080	13870	13870	13870	13870	0
442	20240603	133900	636326080	13870	13880	13890	13870	30
443	20240603	133800	635909800	13890	13890	13890	13890	0
444	20240603	133700	635909800	13890	13800	13890	13800	442
445	20240603	133600	629777410	13880	13880	13880	13880	0
446	20240603	133500	629777410	13880	13870	13880	13870	6
447	20240603	133400	629694180	13800	13840	13870	13800	476
448	20240603	133300	623099190	13840	13820	13840	13820	3113
449	20240603	133200	580048590	13820	13820	13820	13820	0
450	20240603	133100	580048590	13820	13800	13820	13800	2
451	20240603	133000	580020970	13820	13820	13820	13820	0
452	20240603	132900	580020970	13820	13820	13820	13820	0
453	20240603	132800	580020970	13820	13820	13820	13820	57
454	20240603	132700	579233230	13820	13820	13820	13820	0
455	20240603	132600	579233230	13820	13820	13820	13820	50
456	20240603	132500	578542230	13820	13820	13820	13820	0
457	20240603	132400	578542230	13820	13820	13820	13820	0
458	20240603	132300	578542230	13820	13820	13820	13820	0
459	20240603	132200	578542230	13820	13820	13820	13820	0
460	20240603	132100	578542230	13820	13820	13820	13820	0
461	20240603	132000	578542230	13820	13820	13820	13820	0
462	20240603	131900	578542230	13820	13820	13820	13820	12
463	20240603	131800	578376390	13820	13820	13820	13820	2
464	20240603	131700	578348750	13800	13820	13820	13800	211
465	20240603	131600	575435350	13820	13820	13820	13820	0
466	20240603	131500	575435350	13820	13800	13820	13800	213
467	20240603	131400	572495810	13820	13820	13820	13820	0
468	20240603	131300	572495810	13820	13820	13820	13820	0
469	20240603	131200	572495810	13820	13820	13820	13820	0
470	20240603	131100	572495810	13820	13820	13820	13820	0
471	20240603	131000	572495810	13820	13820	13820	13820	0
472	20240603	130900	572495810	13820	13820	13820	13820	7
473	20240603	130800	572399070	13830	13830	13830	13830	0
474	20240603	130700	572399070	13830	13830	13830	13830	0
475	20240603	130600	572399070	13830	13830	13830	13830	0
476	20240603	130500	572399070	13830	13800	13830	13800	68
477	20240603	130400	571460610	13830	13830	13830	13830	0
478	20240603	130300	571460610	13830	13810	13830	13810	112
479	20240603	130200	569911810	13810	13800	13810	13800	334
480	20240603	130100	565300520	13800	13800	13800	13800	574
481	20240603	130000	557379320	13800	13800	13800	13800	0
482	20240603	125900	557379320	13800	13800	13800	13800	0
483	20240603	125800	557379320	13800	13800	13800	13770	527
484	20240603	125700	550117660	13810	13810	13810	13810	18
485	20240603	125600	549869080	13810	13810	13810	13810	136
486	20240603	125500	547990920	13820	13820	13820	13820	4
487	20240603	125400	547935640	13810	13810	13810	13810	39
488	20240603	125300	547397050	13810	13800	13810	13800	22
489	20240603	125200	547093430	13810	13810	13810	13810	0
490	20240603	125100	547093430	13810	13810	13810	13810	0
491	20240603	125000	547093430	13810	13810	13810	13810	9
492	20240603	124900	546969140	13810	13820	13820	13810	21
493	20240603	124800	546679020	13830	13830	13830	13830	0
494	20240603	124700	546679020	13830	13830	13830	13830	0
495	20240603	124600	546679020	13830	13830	13830	13830	1
496	20240603	124500	546665190	13830	13830	13830	13830	0
497	20240603	124400	546665190	13830	13830	13830	13830	19
498	20240603	124300	546402420	13830	13830	13830	13830	0
499	20240603	124200	546402420	13830	13830	13830	13830	0
500	20240603	124100	546402420	13830	13830	13830	13830	0
501	20240603	124000	546402420	13830	13830	13830	13830	1
502	20240603	123900	546388590	13800	13800	13800	13800	0
503	20240603	123800	546388590	13800	13800	13800	13800	11
504	20240603	123700	546236790	13830	13830	13830	13830	0
505	20240603	123600	546236790	13830	13830	13830	13830	0
506	20240603	123500	546236790	13830	13830	13830	13830	0
507	20240603	123400	546236790	13830	13830	13830	13830	0
508	20240603	123300	546236790	13830	13830	13830	13830	2
509	20240603	123200	546209130	13820	13810	13820	13810	345
510	20240603	123100	541442230	13820	13820	13820	13820	0
511	20240603	123000	541442230	13820	13820	13820	13820	0
512	20240603	122900	541442230	13820	13820	13820	13820	0
513	20240603	122800	541442230	13820	13820	13820	13820	0
514	20240603	122700	541442230	13820	13820	13820	13820	1
515	20240603	122600	541428410	13820	13820	13820	13820	0
516	20240603	122500	541428410	13820	13820	13820	13820	0
517	20240603	122400	541428410	13820	13820	13820	13820	100
518	20240603	122300	540046410	13820	13820	13820	13820	0
519	20240603	122200	540046410	13820	13820	13820	13820	0
520	20240603	122100	540046410	13820	13820	13820	13820	0
521	20240603	122000	540046410	13820	13820	13820	13820	0
522	20240603	121900	540046410	13820	13820	13820	13820	0
523	20240603	121800	540046410	13820	13820	13820	13820	7
524	20240603	121700	539949670	13820	13820	13820	13820	0
525	20240603	121600	539949670	13820	13820	13820	13820	0
526	20240603	121500	539949670	13820	13820	13820	13820	3
527	20240603	121400	539908210	13770	13770	13770	13770	16
528	20240603	121300	539687890	13770	13770	13770	13770	0
529	20240603	121200	539687890	13770	13820	13820	13770	22
530	20240603	121100	539384850	13770	13770	13770	13770	7
531	20240603	121000	539288460	13820	13820	13820	13820	282
532	20240603	120900	535391220	13780	13780	13780	13780	280
533	20240603	120800	531532820	13770	13770	13770	13770	0
534	20240603	120700	531532820	13770	13770	13770	13770	0
535	20240603	120600	531532820	13770	13770	13770	13770	1
536	20240603	120500	531519050	13810	13810	13810	13810	218
537	20240603	120400	528508470	13810	13810	13810	13810	2
538	20240603	120300	528480850	13770	13770	13770	13770	0
539	20240603	120200	528480850	13770	13770	13770	13770	30
540	20240603	120100	528067750	13820	13820	13820	13820	0
541	20240603	120000	528067750	13820	13820	13820	13820	0
542	20240603	115900	528067750	13820	13820	13820	13820	0
543	20240603	115800	528067750	13820	13820	13820	13820	0
544	20240603	115700	528067750	13820	13820	13820	13820	2
545	20240603	115600	528040110	13830	13830	13830	13830	2
546	20240603	115500	528012450	13820	13820	13820	13820	266
547	20240603	115400	524336330	13820	13820	13820	13820	0
548	20240603	115300	524336330	13820	13820	13820	13820	0
549	20240603	115200	524336330	13820	13820	13820	13820	19
550	20240603	115100	524073750	13820	13760	13820	13760	3
551	20240603	115000	524032350	13820	13820	13820	13820	4
552	20240603	114900	523977070	13830	13830	13830	13830	0
553	20240603	114800	523977070	13830	13830	13830	13830	0
554	20240603	114700	523977070	13830	13760	13830	13760	5
555	20240603	114600	523908060	13760	13780	13790	13760	833
556	20240603	114500	512438790	13790	13790	13790	13790	100
557	20240603	114400	511059790	13790	13780	13790	13780	111
558	20240603	114300	509529200	13830	13830	13830	13830	0
559	20240603	114200	509529200	13830	13830	13830	13830	0
560	20240603	114100	509529200	13830	13830	13830	13830	0
561	20240603	114000	509529200	13830	13830	13830	13830	0
562	20240603	113900	509529200	13830	13830	13830	13830	0
563	20240603	113800	509529200	13830	13830	13830	13830	0
564	20240603	113700	509529200	13830	13790	13830	13760	137
565	20240603	113600	507642460	13830	13820	13830	13820	424
566	20240603	113500	501781100	13840	13840	13840	13840	0
567	20240603	113400	501781100	13840	13840	13840	13840	0
568	20240603	113300	501781100	13840	13840	13840	13840	0
569	20240603	113200	501781100	13840	13840	13840	13840	0
570	20240603	113100	501781100	13840	13840	13840	13840	0
571	20240603	113000	501781100	13840	13840	13840	13840	0
572	20240603	112900	501781100	13840	13830	13840	13830	52
573	20240603	112800	501061920	13750	13750	13750	13750	100
574	20240603	112700	499686920	13830	13750	13830	13750	343
575	20240603	112600	494969070	13830	13830	13830	13830	0
576	20240603	112500	494969070	13830	13800	13830	13800	12
577	20240603	112400	494803380	13750	13750	13750	13750	122
578	20240603	112300	493125880	13800	13790	13800	13790	1001
579	20240603	112200	479316080	13800	13800	13800	13800	64
580	20240603	112100	478432880	13800	13800	13800	13800	0
581	20240603	112000	478432880	13800	13800	13800	13800	0
582	20240603	111900	478432880	13800	13800	13800	13800	9
583	20240603	111800	478308680	13800	13800	13800	13800	50
584	20240603	111700	477618680	13800	13800	13800	13800	0
585	20240603	111600	477618680	13800	13800	13800	13800	1
586	20240603	111500	477604880	13740	13740	13740	13740	671
587	20240603	111400	468385340	13800	13800	13800	13800	0
588	20240603	111300	468385340	13800	13760	13800	13740	701
589	20240603	111200	458750670	13750	13750	13750	13750	210
590	20240603	111100	455863170	13800	13800	13800	13800	0
591	20240603	111000	455863170	13800	13800	13800	13750	515
592	20240603	110900	448781170	13800	13800	13800	13800	0
593	20240603	110800	448781170	13800	13800	13800	13800	0
594	20240603	110700	448781170	13800	13800	13800	13800	0
595	20240603	110600	448781170	13800	13780	13800	13740	2277
596	20240603	110500	417469300	13800	13800	13800	13800	0
597	20240603	110400	417469300	13800	13800	13800	13800	5
598	20240603	110300	417400300	13800	13780	13800	13780	10
599	20240603	110200	417262480	13780	13810	13810	13780	9
600	20240603	110100	417138220	13810	13810	13810	13780	28
601	20240603	110000	416752320	13790	13790	13790	13790	0
602	20240603	105900	416752320	13790	13790	13790	13790	6
603	20240603	105800	416669580	13810	13810	13810	13810	0
604	20240603	105700	416669580	13810	13810	13810	13810	1
605	20240603	105600	416655770	13780	13780	13780	13740	2486
606	20240603	105500	382461520	13830	13830	13830	13830	1
607	20240603	105400	382447690	13770	13770	13770	13770	0
608	20240603	105300	382447690	13770	13780	13780	13770	1000
609	20240603	105200	368675730	13840	13840	13840	13840	0
610	20240603	105100	368675730	13840	13840	13840	13780	22
611	20240603	105000	368372450	13780	13780	13780	13780	120
612	20240603	104900	366718850	13780	13790	13790	13780	5000
613	20240603	104800	297810500	13860	13860	13860	13860	0
614	20240603	104700	297810500	13860	13800	13860	13800	419
615	20240603	104600	292028240	13860	13860	13860	13860	0
616	20240603	104500	292028240	13860	13860	13860	13860	0
617	20240603	104400	292028240	13860	13820	13860	13800	9
618	20240603	104300	291903920	13860	13860	13860	13860	1
619	20240603	104200	291890060	13800	13830	13830	13800	1000
620	20240603	104100	278082560	13880	13880	13880	13880	0
621	20240603	104000	278082560	13880	13880	13880	13880	0
622	20240603	103900	278082560	13880	13880	13880	13880	0
623	20240603	103800	278082560	13880	13880	13880	13880	70
624	20240603	103700	277110960	13880	13830	13880	13830	37
625	20240603	103600	276599200	13880	13880	13880	13880	1
626	20240603	103500	276585320	13860	13860	13860	13860	37
627	20240603	103400	276072500	13890	13890	13890	13890	0
628	20240603	103300	276072500	13890	13890	13890	13890	50
629	20240603	103200	275378000	13890	13890	13890	13860	7
630	20240603	103100	275280920	13890	13890	13890	13890	0
631	20240603	103000	275280920	13890	13890	13890	13890	27
632	20240603	102900	274905890	13890	13860	13890	13860	236
633	20240603	102800	271634350	13870	13870	13870	13870	100
634	20240603	102700	270247350	13860	13860	13860	13860	200
635	20240603	102600	267475350	13880	13880	13880	13880	0
636	20240603	102500	267475350	13880	13880	13880	13880	0
637	20240603	102400	267475350	13880	13880	13880	13880	0
638	20240603	102300	267475350	13880	13880	13880	13880	1
639	20240603	102200	267461470	13890	13890	13890	13890	0
640	20240603	102100	267461470	13890	13900	13900	13780	3037
641	20240603	102000	225558360	13900	13900	13900	13810	875
642	20240603	101900	213464750	13830	13830	13830	13830	55
643	20240603	101800	212704100	13900	13860	13900	13860	208
644	20240603	101700	209818560	13860	13850	13860	13850	462
645	20240603	101600	203418860	13870	13870	13870	13870	0
646	20240603	101500	203418860	13870	13870	13870	13870	0
647	20240603	101400	203418860	13870	13870	13870	13870	0
648	20240603	101300	203418860	13870	13870	13870	13870	2
649	20240603	101200	203391120	13830	13840	13840	13830	336
650	20240603	101100	198744000	13880	13880	13880	13880	45
651	20240603	101000	198119400	13850	13850	13850	13850	0
652	20240603	100900	198119400	13850	13850	13850	13850	197
653	20240603	100800	195390950	13890	13890	13890	13890	0
654	20240603	100700	195390950	13890	13850	13890	13850	41
655	20240603	100600	194822720	13850	13850	13850	13850	0
656	20240603	100500	194822720	13850	13850	13850	13850	2
657	20240603	100400	194795020	13800	13810	13810	13800	293
658	20240603	100300	190751540	13800	13810	13810	13800	385
659	20240603	100200	185438500	13850	13850	13850	13850	5
660	20240603	100100	185369250	13850	13800	13850	13800	68
661	20240603	100000	184430200	13800	13800	13800	13800	1
662	20240603	095900	184416400	13800	13800	13800	13800	0
663	20240603	095800	184416400	13800	13800	13800	13770	13
664	20240603	095700	184237150	13790	13790	13790	13770	1460
665	20240603	095600	164118500	13800	13800	13800	13790	419
666	20240603	095500	158339140	13800	13800	13800	13800	39
667	20240603	095400	157800940	13810	13810	13820	13810	86
668	20240603	095300	156612920	13820	13820	13820	13820	2
669	20240603	095200	156585280	13820	13820	13820	13820	0
670	20240603	095100	156585280	13820	13810	13820	13810	281
671	20240603	095000	152702670	13810	13810	13820	13800	424
672	20240603	094900	146848820	13810	13820	13820	13810	969
673	20240603	094800	133464530	13820	13820	13840	13820	228
674	20240603	094700	130312970	13850	13850	13850	13850	0
675	20240603	094600	130312970	13850	13850	13850	13850	0
676	20240603	094500	130312970	13850	13850	13850	13830	79
677	20240603	094400	129220360	13840	13840	13840	13840	20
678	20240603	094300	128943560	13850	13830	13850	13830	402
679	20240603	094200	123383860	13840	13850	13850	13840	121
680	20240603	094100	121708510	13890	13880	13890	13880	7
681	20240603	094000	121611330	13890	13890	13890	13890	0
682	20240603	093900	121611330	13890	13830	13890	13830	31
683	20240603	093800	121182540	13890	13890	13890	13890	0
684	20240603	093700	121182540	13890	13850	13890	13820	122
685	20240603	093600	119493760	13850	13850	13850	13850	0
686	20240603	093500	119493760	13850	13820	13850	13820	63
687	20240603	093400	118623010	13860	13860	13860	13860	10
688	20240603	093300	118484410	13860	13850	13860	13850	104
689	20240603	093200	117043170	13850	13860	13860	13850	56
690	20240603	093100	116267060	13890	13850	13900	13850	7
691	20240603	093000	116169970	13850	13900	13900	13850	75
692	20240603	092900	115131170	13810	13810	13810	13810	441
693	20240603	092800	109040960	13900	13840	13900	13800	9
694	20240603	092700	108916370	13800	13800	13800	13800	288
695	20240603	092600	104941970	13800	13800	13800	13800	0
696	20240603	092500	104941970	13800	13800	13800	13800	2
697	20240603	092400	104914370	13910	13910	13910	13910	0
698	20240603	092300	104914370	13910	13800	13910	13800	63
699	20240603	092200	104042520	13920	13870	13920	13800	800
700	20240603	092100	92990830	13830	13830	13830	13830	103
701	20240603	092000	91566340	13840	13850	13850	13840	200
702	20240603	091900	88797950	13850	13850	13850	13850	10
703	20240603	091800	88659450	13920	13920	13920	13920	7
704	20240603	091700	88562010	13850	13840	13890	13840	171
705	20240603	091600	86194250	13940	13940	13940	13940	0
706	20240603	091500	86194250	13940	13820	13940	13820	17
707	20240603	091400	85959120	13820	13820	13820	13820	4
708	20240603	091300	85903840	13950	13910	13960	13910	175
709	20240603	091200	83467660	13960	13960	13960	13960	1
710	20240603	091100	83453700	13930	13940	13940	13800	1036
711	20240603	091000	69111440	13940	13980	13990	13940	71
712	20240603	090900	68118970	13980	13910	13980	13910	188
713	20240603	090800	65500410	13910	13870	13910	13860	436
714	20240603	090700	59454150	13870	13910	13910	13870	69
715	20240603	090600	58497080	13860	13860	13910	13860	5
716	20240603	090500	58427680	13860	13890	13910	13820	54
717	20240603	090400	57678570	13890	13790	13890	13770	1009
718	20240603	090300	43721120	13790	13800	13800	13790	311
719	20240603	090200	39430320	13800	13840	13840	13800	1946
720	20240603	090100	12549380	13840	13860	13860	13840	630
721	20240603	090000	3823590	13870	13850	13870	13850	275