KissMeData/052400/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	193400	212107580	16650	16650	16650	16650	397
3	20240604	193300	212107580	16650	16650	16650	16650	0
4	20240604	193200	212107580	16650	16650	16650	16650	0
5	20240604	193100	212107580	16650	16650	16650	16650	0
6	20240604	193000	212107580	16650	16650	16650	16650	0
7	20240604	192900	212107580	16650	16650	16650	16650	0
8	20240604	192800	212107580	16650	16650	16650	16650	0
9	20240604	192700	212107580	16650	16650	16650	16650	0
10	20240604	192600	212107580	16650	16650	16650	16650	0
11	20240604	192500	212107580	16650	16650	16650	16650	0
12	20240604	192400	212107580	16650	16650	16650	16650	0
13	20240604	192300	212107580	16650	16650	16650	16650	0
14	20240604	192200	212107580	16650	16650	16650	16650	0
15	20240604	192100	212107580	16650	16650	16650	16650	0
16	20240604	192000	212107580	16650	16650	16650	16650	0
17	20240604	191900	212107580	16650	16650	16650	16650	0
18	20240604	191800	212107580	16650	16650	16650	16650	0
19	20240604	191700	212107580	16650	16650	16650	16650	0
20	20240604	191600	212107580	16650	16650	16650	16650	0
21	20240604	191500	212107580	16650	16650	16650	16650	0
22	20240604	191400	212107580	16650	16650	16650	16650	0
23	20240604	191300	212107580	16650	16650	16650	16650	0
24	20240604	191200	212107580	16650	16650	16650	16650	0
25	20240604	191100	212107580	16650	16650	16650	16650	0
26	20240604	191000	212107580	16650	16650	16650	16650	0
27	20240604	190900	212107580	16650	16650	16650	16650	0
28	20240604	190800	212107580	16650	16650	16650	16650	0
29	20240604	190700	212107580	16650	16650	16650	16650	0
30	20240604	190600	212107580	16650	16650	16650	16650	0
31	20240604	190500	212107580	16650	16650	16650	16650	0
32	20240604	190400	212107580	16650	16650	16650	16650	397
33	20240604	190300	212107580	16650	16650	16650	16650	0
34	20240604	190200	212107580	16650	16650	16650	16650	0
35	20240604	190100	212107580	16650	16650	16650	16650	0
36	20240604	190000	212107580	16650	16650	16650	16650	0
37	20240604	185900	212107580	16650	16650	16650	16650	0
38	20240604	185800	212107580	16650	16650	16650	16650	0
39	20240604	185700	212107580	16650	16650	16650	16650	0
40	20240604	185600	212107580	16650	16650	16650	16650	0
41	20240604	185500	212107580	16650	16650	16650	16650	0
42	20240604	185400	212107580	16650	16650	16650	16650	0
43	20240604	185300	212107580	16650	16650	16650	16650	0
44	20240604	185200	212107580	16650	16650	16650	16650	0
45	20240604	185100	212107580	16650	16650	16650	16650	0
46	20240604	185000	212107580	16650	16650	16650	16650	0
47	20240604	184900	212107580	16650	16650	16650	16650	0
48	20240604	184800	212107580	16650	16650	16650	16650	0
49	20240604	184700	212107580	16650	16650	16650	16650	0
50	20240604	184600	212107580	16650	16650	16650	16650	0
51	20240604	184500	212107580	16650	16650	16650	16650	0
52	20240604	184400	212107580	16650	16650	16650	16650	0
53	20240604	184300	212107580	16650	16650	16650	16650	0
54	20240604	184200	212107580	16650	16650	16650	16650	0
55	20240604	184100	212107580	16650	16650	16650	16650	0
56	20240604	184000	212107580	16650	16650	16650	16650	0
57	20240604	183900	212107580	16650	16650	16650	16650	0
58	20240604	183800	212107580	16650	16650	16650	16650	0
59	20240604	183700	212107580	16650	16650	16650	16650	0
60	20240604	183600	212107580	16650	16650	16650	16650	0
61	20240604	183500	212107580	16650	16650	16650	16650	0
62	20240604	183400	212107580	16650	16650	16650	16650	397
63	20240604	183300	212107580	16650	16650	16650	16650	0
64	20240604	183200	212107580	16650	16650	16650	16650	0
65	20240604	183100	212107580	16650	16650	16650	16650	0
66	20240604	183000	212107580	16650	16650	16650	16650	0
67	20240604	182900	212107580	16650	16650	16650	16650	0
68	20240604	182800	212107580	16650	16650	16650	16650	0
69	20240604	182700	212107580	16650	16650	16650	16650	0
70	20240604	182600	212107580	16650	16650	16650	16650	0
71	20240604	182500	212107580	16650	16650	16650	16650	0
72	20240604	182400	212107580	16650	16650	16650	16650	0
73	20240604	182300	212107580	16650	16650	16650	16650	0
74	20240604	182200	212107580	16650	16650	16650	16650	0
75	20240604	182100	212107580	16650	16650	16650	16650	0
76	20240604	182000	212107580	16650	16650	16650	16650	0
77	20240604	181900	212107580	16650	16650	16650	16650	0
78	20240604	181800	212107580	16650	16650	16650	16650	0
79	20240604	181700	212107580	16650	16650	16650	16650	0
80	20240604	181600	212107580	16650	16650	16650	16650	0
81	20240604	181500	212107580	16650	16650	16650	16650	0
82	20240604	181400	212107580	16650	16650	16650	16650	0
83	20240604	181300	212107580	16650	16650	16650	16650	0
84	20240604	181200	212107580	16650	16650	16650	16650	0
85	20240604	181100	212107580	16650	16650	16650	16650	0
86	20240604	181000	212107580	16650	16650	16650	16650	0
87	20240604	180900	212107580	16650	16650	16650	16650	0
88	20240604	180800	212107580	16650	16650	16650	16650	0
89	20240604	180700	212107580	16650	16650	16650	16650	0
90	20240604	180600	212107580	16650	16650	16650	16650	0
91	20240604	180500	212107580	16650	16650	16650	16650	0
92	20240604	180400	212107580	16650	16650	16650	16650	397
93	20240604	180300	212107580	16650	16650	16650	16650	0
94	20240604	180200	212107580	16650	16650	16650	16650	0
95	20240604	180100	212107580	16650	16650	16650	16650	0
96	20240604	180000	212107580	16650	16650	16650	16650	0
97	20240604	175900	212107580	16650	16650	16650	16650	0
98	20240604	175800	212107580	16650	16650	16650	16650	0
99	20240604	175700	212107580	16650	16650	16650	16650	0
100	20240604	175600	212107580	16650	16650	16650	16650	0
101	20240604	175500	212107580	16650	16650	16650	16650	0
102	20240604	175400	212107580	16650	16650	16650	16650	0
103	20240604	175300	212107580	16650	16650	16650	16650	0
104	20240604	175200	212107580	16650	16650	16650	16650	0
105	20240604	175100	212107580	16650	16650	16650	16650	0
106	20240604	175000	212107580	16650	16650	16650	16650	0
107	20240604	174900	212107580	16650	16650	16650	16650	0
108	20240604	174800	212107580	16650	16650	16650	16650	0
109	20240604	174700	212107580	16650	16650	16650	16650	0
110	20240604	174600	212107580	16650	16650	16650	16650	0
111	20240604	174500	212107580	16650	16650	16650	16650	0
112	20240604	174400	212107580	16650	16650	16650	16650	0
113	20240604	174300	212107580	16650	16650	16650	16650	0
114	20240604	174200	212107580	16650	16650	16650	16650	0
115	20240604	174100	212107580	16650	16650	16650	16650	0
116	20240604	174000	212107580	16650	16650	16650	16650	0
117	20240604	173900	212107580	16650	16650	16650	16650	0
118	20240604	173800	212107580	16650	16650	16650	16650	0
119	20240604	173700	212107580	16650	16650	16650	16650	0
120	20240604	173600	212107580	16650	16650	16650	16650	0
121	20240604	173500	212107580	16650	16650	16650	16650	0
122	20240604	173400	212107580	16650	16650	16650	16650	397
123	20240604	173300	212107580	16650	16650	16650	16650	0
124	20240604	173200	212107580	16650	16650	16650	16650	0
125	20240604	173100	212107580	16650	16650	16650	16650	0
126	20240604	173000	212107580	16650	16650	16650	16650	0
127	20240604	172900	212107580	16650	16650	16650	16650	0
128	20240604	172800	212107580	16650	16650	16650	16650	0
129	20240604	172700	212107580	16650	16650	16650	16650	0
130	20240604	172600	212107580	16650	16650	16650	16650	0
131	20240604	172500	212107580	16650	16650	16650	16650	0
132	20240604	172400	212107580	16650	16650	16650	16650	0
133	20240604	172300	212107580	16650	16650	16650	16650	0
134	20240604	172200	212107580	16650	16650	16650	16650	0
135	20240604	172100	212107580	16650	16650	16650	16650	0
136	20240604	172000	212107580	16650	16650	16650	16650	0
137	20240604	171900	212107580	16650	16650	16650	16650	0
138	20240604	171800	212107580	16650	16650	16650	16650	0
139	20240604	171700	212107580	16650	16650	16650	16650	0
140	20240604	171600	212107580	16650	16650	16650	16650	0
141	20240604	171500	212107580	16650	16650	16650	16650	0
142	20240604	171400	212107580	16650	16650	16650	16650	0
143	20240604	171300	212107580	16650	16650	16650	16650	0
144	20240604	171200	212107580	16650	16650	16650	16650	0
145	20240604	171100	212107580	16650	16650	16650	16650	0
146	20240604	171000	212107580	16650	16650	16650	16650	0
147	20240604	170900	212107580	16650	16650	16650	16650	0
148	20240604	170800	212107580	16650	16650	16650	16650	0
149	20240604	170700	212107580	16650	16650	16650	16650	0
150	20240604	170600	212107580	16650	16650	16650	16650	0
151	20240604	170500	212107580	16650	16650	16650	16650	0
152	20240604	170400	212107580	16650	16650	16650	16650	397
153	20240604	170300	212107580	16650	16650	16650	16650	0
154	20240604	170200	212107580	16650	16650	16650	16650	0
155	20240604	170100	212107580	16650	16650	16650	16650	0
156	20240604	170000	212107580	16650	16650	16650	16650	0
157	20240604	165900	212107580	16650	16650	16650	16650	0
158	20240604	165800	212107580	16650	16650	16650	16650	0
159	20240604	165700	212107580	16650	16650	16650	16650	0
160	20240604	165600	212107580	16650	16650	16650	16650	0
161	20240604	165500	212107580	16650	16650	16650	16650	0
162	20240604	165400	212107580	16650	16650	16650	16650	0
163	20240604	165300	212107580	16650	16650	16650	16650	0
164	20240604	165200	212107580	16650	16650	16650	16650	0
165	20240604	165100	212107580	16650	16650	16650	16650	0
166	20240604	165000	212107580	16650	16650	16650	16650	0
167	20240604	164900	212107580	16650	16650	16650	16650	0
168	20240604	164800	212107580	16650	16650	16650	16650	0
169	20240604	164700	212107580	16650	16650	16650	16650	0
170	20240604	164600	212107580	16650	16650	16650	16650	0
171	20240604	164500	212107580	16650	16650	16650	16650	0
172	20240604	164400	212107580	16650	16650	16650	16650	0
173	20240604	164300	212107580	16650	16650	16650	16650	0
174	20240604	164200	212107580	16650	16650	16650	16650	0
175	20240604	164100	212107580	16650	16650	16650	16650	0
176	20240604	164000	212107580	16650	16650	16650	16650	0
177	20240604	163900	212107580	16650	16650	16650	16650	0
178	20240604	163800	212107580	16650	16650	16650	16650	0
179	20240604	163700	212107580	16650	16650	16650	16650	0
180	20240604	163600	212107580	16650	16650	16650	16650	0
181	20240604	163500	212107580	16650	16650	16650	16650	0
182	20240604	163400	212107580	16650	16650	16650	16650	397
183	20240604	163300	212107580	16650	16650	16650	16650	0
184	20240604	163200	212107580	16650	16650	16650	16650	0
185	20240604	163100	212107580	16650	16650	16650	16650	0
186	20240604	163000	212107580	16650	16650	16650	16650	0
187	20240604	162900	212107580	16650	16650	16650	16650	0
188	20240604	162800	212107580	16650	16650	16650	16650	0
189	20240604	162700	212107580	16650	16650	16650	16650	0
190	20240604	162600	212107580	16650	16650	16650	16650	0
191	20240604	162500	212107580	16650	16650	16650	16650	0
192	20240604	162400	212107580	16650	16650	16650	16650	0
193	20240604	162300	212107580	16650	16650	16650	16650	0
194	20240604	162200	212107580	16650	16650	16650	16650	0
195	20240604	162100	212107580	16650	16650	16650	16650	0
196	20240604	162000	212107580	16650	16650	16650	16650	0
197	20240604	161900	212107580	16650	16650	16650	16650	0
198	20240604	161800	212107580	16650	16650	16650	16650	0
199	20240604	161700	212107580	16650	16650	16650	16650	0
200	20240604	161600	212107580	16650	16650	16650	16650	0
201	20240604	161500	212107580	16650	16650	16650	16650	0
202	20240604	161400	212107580	16650	16650	16650	16650	0
203	20240604	161300	212107580	16650	16650	16650	16650	0
204	20240604	161200	212107580	16650	16650	16650	16650	0
205	20240604	161100	212107580	16650	16650	16650	16650	0
206	20240604	161000	212107580	16650	16650	16650	16650	0
207	20240604	160900	212107580	16650	16650	16650	16650	0
208	20240604	160800	212107580	16650	16650	16650	16650	0
209	20240604	160700	212107580	16650	16650	16650	16650	0
210	20240604	160600	212107580	16650	16650	16650	16650	0
211	20240604	160500	212107580	16650	16650	16650	16650	0
212	20240604	160400	212107580	16650	16650	16650	16650	397
213	20240604	160300	212107580	16650	16650	16650	16650	0
214	20240604	160200	212107580	16650	16650	16650	16650	0
215	20240604	160100	212107580	16650	16650	16650	16650	0
216	20240604	160000	212107580	16650	16650	16650	16650	0
217	20240604	155900	212107580	16650	16650	16650	16650	0
218	20240604	155800	212107580	16650	16650	16650	16650	0
219	20240604	155700	212107580	16650	16650	16650	16650	0
220	20240604	155600	212107580	16650	16650	16650	16650	0
221	20240604	155500	212107580	16650	16650	16650	16650	0
222	20240604	155400	212107580	16650	16650	16650	16650	0
223	20240604	155300	212107580	16650	16650	16650	16650	0
224	20240604	155200	212107580	16650	16650	16650	16650	0
225	20240604	155100	212107580	16650	16650	16650	16650	0
226	20240604	155000	212107580	16650	16650	16650	16650	0
227	20240604	154900	212107580	16650	16650	16650	16650	0
228	20240604	154800	212107580	16650	16650	16650	16650	0
229	20240604	154700	212107580	16650	16650	16650	16650	0
230	20240604	154600	212107580	16650	16650	16650	16650	0
231	20240604	154500	212107580	16650	16650	16650	16650	0
232	20240604	154400	212107580	16650	16650	16650	16650	0
233	20240604	154300	212107580	16650	16650	16650	16650	0
234	20240604	154200	212107580	16650	16650	16650	16650	0
235	20240604	154100	212107580	16650	16650	16650	16650	0
236	20240604	154000	212107580	16650	16650	16650	16650	0
237	20240604	153900	212107580	16650	16650	16650	16650	0
238	20240604	153800	212107580	16650	16650	16650	16650	0
239	20240604	153700	212107580	16650	16650	16650	16650	0
240	20240604	153600	212107580	16650	16650	16650	16650	0
241	20240604	153500	212107580	16650	16650	16650	16650	0
242	20240604	153400	212107580	16650	16650	16650	16650	397
243	20240604	153300	212107580	16650	16650	16650	16650	0
244	20240604	153200	212107580	16650	16650	16650	16650	0
245	20240604	153100	212107580	16650	16650	16650	16650	0
246	20240604	153000	212107580	16650	16650	16650	16650	397
247	20240604	152900	205497530	16640	16640	16640	16640	0
248	20240604	152800	205497530	16640	16640	16640	16640	0
249	20240604	152700	205497530	16640	16640	16640	16640	0
250	20240604	152600	205497530	16640	16640	16640	16640	0
251	20240604	152500	205497530	16640	16640	16640	16640	0
252	20240604	152400	205497530	16640	16640	16640	16640	0
253	20240604	152300	205497530	16640	16640	16640	16640	0
254	20240604	152200	205497530	16640	16640	16640	16640	0
255	20240604	152100	205497530	16640	16640	16640	16640	0
256	20240604	152000	205497530	16640	16640	16640	16640	0
257	20240604	151900	205497530	16640	16640	16640	16560	226
258	20240604	151800	201752040	16630	16590	16630	16590	75
259	20240604	151700	200507210	16600	16600	16600	16600	9
260	20240604	151600	200357810	16600	16600	16600	16600	0
261	20240604	151500	200357810	16600	16600	16600	16580	22
262	20240604	151400	199992970	16600	16600	16600	16600	12
263	20240604	151300	199793770	16600	16600	16600	16600	10
264	20240604	151200	199627770	16600	16600	16600	16600	5
265	20240604	151100	199544770	16600	16600	16600	16600	0
266	20240604	151000	199544770	16600	16600	16600	16600	0
267	20240604	150900	199544770	16600	16600	16600	16600	0
268	20240604	150800	199544770	16600	16600	16600	16600	0
269	20240604	150700	199544770	16600	16600	16600	16600	0
270	20240604	150600	199544770	16600	16600	16600	16600	0
271	20240604	150500	199544770	16600	16600	16600	16600	0
272	20240604	150400	199544770	16600	16600	16600	16560	55
273	20240604	150300	198632890	16600	16600	16600	16600	0
274	20240604	150200	198632890	16600	16600	16600	16600	0
275	20240604	150100	198632890	16600	16600	16600	16600	0
276	20240604	150000	198632890	16600	16600	16600	16600	35
277	20240604	145900	198051890	16620	16620	16620	16620	0
278	20240604	145800	198051890	16620	16620	16620	16620	0
279	20240604	145700	198051890	16620	16620	16620	16620	0
280	20240604	145600	198051890	16620	16620	16620	16620	0
281	20240604	145500	198051890	16620	16620	16620	16620	0
282	20240604	145400	198051890	16620	16620	16620	16620	0
283	20240604	145300	198051890	16620	16600	16620	16600	50
284	20240604	145200	197221850	16620	16620	16620	16620	0
285	20240604	145100	197221850	16620	16620	16620	16620	0
286	20240604	145000	197221850	16620	16620	16620	16620	0
287	20240604	144900	197221850	16620	16620	16620	16620	64
288	20240604	144800	196158170	16620	16620	16620	16620	0
289	20240604	144700	196158170	16620	16620	16620	16620	0
290	20240604	144600	196158170	16620	16620	16620	16620	0
291	20240604	144500	196158170	16620	16620	16620	16620	0
292	20240604	144400	196158170	16620	16620	16620	16620	0
293	20240604	144300	196158170	16620	16620	16620	16620	0
294	20240604	144200	196158170	16620	16600	16620	16600	43
295	20240604	144100	195444330	16620	16620	16620	16620	11
296	20240604	144000	195261510	16620	16620	16620	16620	0
297	20240604	143900	195261510	16620	16620	16620	16620	0
298	20240604	143800	195261510	16620	16620	16620	16620	0
299	20240604	143700	195261510	16620	16600	16620	16600	49
300	20240604	143600	194448070	16570	16570	16570	16570	0
301	20240604	143500	194448070	16570	16570	16570	16570	0
302	20240604	143400	194448070	16570	16570	16570	16570	0
303	20240604	143300	194448070	16570	16570	16570	16570	0
304	20240604	143200	194448070	16570	16570	16570	16570	0
305	20240604	143100	194448070	16570	16570	16570	16570	12
306	20240604	143000	194249230	16620	16620	16620	16620	0
307	20240604	142900	194249230	16620	16620	16620	16620	0
308	20240604	142800	194249230	16620	16620	16620	16620	0
309	20240604	142700	194249230	16620	16620	16620	16620	0
310	20240604	142600	194249230	16620	16620	16620	16620	0
311	20240604	142500	194249230	16620	16620	16620	16620	0
312	20240604	142400	194249230	16620	16630	16630	16610	235
313	20240604	142300	190344930	16640	16640	16640	16640	0
314	20240604	142200	190344930	16640	16640	16640	16640	0
315	20240604	142100	190344930	16640	16640	16640	16640	0
316	20240604	142000	190344930	16640	16640	16640	16640	0
317	20240604	141900	190344930	16640	16640	16640	16640	0
318	20240604	141800	190344930	16640	16630	16640	16630	42
319	20240604	141700	189646460	16640	16640	16640	16640	6
320	20240604	141600	189546620	16640	16640	16640	16640	0
321	20240604	141500	189546620	16640	16640	16640	16640	13
322	20240604	141400	189330300	16650	16650	16650	16650	0
323	20240604	141300	189330300	16650	16650	16650	16650	0
324	20240604	141200	189330300	16650	16650	16650	16650	0
325	20240604	141100	189330300	16650	16650	16650	16650	0
326	20240604	141000	189330300	16650	16650	16650	16650	0
327	20240604	140900	189330300	16650	16650	16650	16650	0
328	20240604	140800	189330300	16650	16650	16650	16650	0
329	20240604	140700	189330300	16650	16650	16650	16650	0
330	20240604	140600	189330300	16650	16650	16650	16650	0
331	20240604	140500	189330300	16650	16650	16650	16650	0
332	20240604	140400	189330300	16650	16650	16650	16650	4
333	20240604	140300	189263700	16650	16650	16650	16650	2
334	20240604	140200	189230400	16650	16660	16660	16650	34
335	20240604	140100	188664060	16660	16660	16660	16660	1
336	20240604	140000	188647400	16650	16650	16650	16650	0
337	20240604	135900	188647400	16650	16650	16650	16650	0
338	20240604	135800	188647400	16650	16670	16670	16650	35
339	20240604	135700	188064200	16670	16670	16670	16670	0
340	20240604	135600	188064200	16670	16670	16670	16670	0
341	20240604	135500	188064200	16670	16670	16670	16670	0
342	20240604	135400	188064200	16670	16670	16670	16670	0
343	20240604	135300	188064200	16670	16670	16670	16670	0
344	20240604	135200	188064200	16670	16670	16670	16670	4
345	20240604	135100	187997520	16670	16680	16680	16670	37
346	20240604	135000	187380470	16680	16680	16680	16680	0
347	20240604	134900	187380470	16680	16680	16680	16680	0
348	20240604	134800	187380470	16680	16680	16680	16680	11
349	20240604	134700	187196990	16680	16680	16680	16680	0
350	20240604	134600	187196990	16680	16680	16680	16680	11
351	20240604	134500	187013510	16680	16680	16680	16680	0
352	20240604	134400	187013510	16680	16680	16680	16680	19
353	20240604	134300	186696590	16690	16690	16690	16690	12
354	20240604	134200	186496310	16690	16690	16690	16690	0
355	20240604	134100	186496310	16690	16690	16690	16690	0
356	20240604	134000	186496310	16690	16690	16690	16690	1
357	20240604	133900	186479620	16690	16690	16690	16690	0
358	20240604	133800	186479620	16690	16690	16690	16690	200
359	20240604	133700	183141620	16670	16670	16670	16670	0
360	20240604	133600	183141620	16670	16670	16670	16670	37
361	20240604	133500	182524830	16690	16690	16690	16690	0
362	20240604	133400	182524830	16690	16690	16690	16690	7
363	20240604	133300	182408000	16690	16640	16690	16640	85
364	20240604	133200	180990800	16620	16620	16620	16620	0
365	20240604	133100	180990800	16620	16620	16620	16620	0
366	20240604	133000	180990800	16620	16620	16620	16620	0
367	20240604	132900	180990800	16620	16620	16620	16620	0
368	20240604	132800	180990800	16620	16620	16620	16620	4
369	20240604	132700	180924320	16630	16630	16630	16630	0
370	20240604	132600	180924320	16630	16630	16630	16630	46
371	20240604	132500	180159340	16630	16630	16630	16630	0
372	20240604	132400	180159340	16630	16630	16630	16630	0
373	20240604	132300	180159340	16630	16630	16630	16630	0
374	20240604	132200	180159340	16630	16630	16630	16630	0
375	20240604	132100	180159340	16630	16630	16630	16630	100
376	20240604	132000	178496340	16640	16640	16640	16640	1
377	20240604	131900	178479700	16630	16630	16630	16630	785
378	20240604	131800	165425150	16630	16630	16630	16630	0
379	20240604	131700	165425150	16630	16630	16630	16630	0
380	20240604	131600	165425150	16630	16630	16630	16630	0
381	20240604	131500	165425150	16630	16630	16630	16630	0
382	20240604	131400	165425150	16630	16620	16630	16620	36
383	20240604	131300	164826730	16620	16620	16620	16620	0
384	20240604	131200	164826730	16620	16620	16620	16620	0
385	20240604	131100	164826730	16620	16620	16620	16620	0
386	20240604	131000	164826730	16620	16620	16620	16620	0
387	20240604	130900	164826730	16620	16620	16620	16620	0
388	20240604	130800	164826730	16620	16630	16630	16620	31
389	20240604	130700	164311500	16630	16630	16630	16630	1
390	20240604	130600	164294870	16630	16630	16630	16630	1
391	20240604	130500	164278240	16620	16620	16620	16620	0
392	20240604	130400	164278240	16620	16620	16620	16620	0
393	20240604	130300	164278240	16620	16620	16620	16620	0
394	20240604	130200	164278240	16620	16620	16620	16620	0
395	20240604	130100	164278240	16620	16620	16620	16620	0
396	20240604	130000	164278240	16620	16620	16620	16620	100
397	20240604	125900	162616240	16630	16630	16630	16630	0
398	20240604	125800	162616240	16630	16630	16630	16630	12
399	20240604	125700	162416680	16630	16630	16630	16630	0
400	20240604	125600	162416680	16630	16630	16630	16630	0
401	20240604	125500	162416680	16630	16630	16630	16630	12
402	20240604	125400	162217120	16630	16630	16630	16630	0
403	20240604	125300	162217120	16630	16630	16630	16630	0
404	20240604	125200	162217120	16630	16630	16630	16630	12
405	20240604	125100	162017560	16610	16610	16610	16610	0
406	20240604	125000	162017560	16610	16610	16610	16610	0
407	20240604	124900	162017560	16610	16610	16610	16610	0
408	20240604	124800	162017560	16610	16610	16610	16610	0
409	20240604	124700	162017560	16610	16610	16610	16610	0
410	20240604	124600	162017560	16610	16610	16610	16610	0
411	20240604	124500	162017560	16610	16610	16610	16610	13
412	20240604	124400	161801630	16560	16560	16560	16560	0
413	20240604	124300	161801630	16560	16560	16560	16560	0
414	20240604	124200	161801630	16560	16560	16560	16560	0
415	20240604	124100	161801630	16560	16560	16560	16560	0
416	20240604	124000	161801630	16560	16560	16560	16560	0
417	20240604	123900	161801630	16560	16560	16560	16560	0
418	20240604	123800	161801630	16560	16560	16560	16560	0
419	20240604	123700	161801630	16560	16560	16560	16560	0
420	20240604	123600	161801630	16560	16560	16560	16560	0
421	20240604	123500	161801630	16560	16560	16560	16560	0
422	20240604	123400	161801630	16560	16560	16560	16560	0
423	20240604	123300	161801630	16560	16580	16580	16560	50
424	20240604	123200	160973090	16560	16560	16560	16560	42
425	20240604	123100	160277570	16550	16590	16590	16550	50
426	20240604	123000	159449160	16600	16610	16610	16600	50
427	20240604	122900	158618900	16550	16550	16550	16550	0
428	20240604	122800	158618900	16550	16550	16550	16550	0
429	20240604	122700	158618900	16550	16550	16550	16550	0
430	20240604	122600	158618900	16550	16550	16550	16550	0
431	20240604	122500	158618900	16550	16550	16550	16550	0
432	20240604	122400	158618900	16550	16550	16550	16550	0
433	20240604	122300	158618900	16550	16550	16550	16550	0
434	20240604	122200	158618900	16550	16550	16550	16550	0
435	20240604	122100	158618900	16550	16650	16650	16550	301
436	20240604	122000	153631230	16650	16640	16650	16640	12
437	20240604	121900	153431440	16650	16650	16650	16650	1
438	20240604	121800	153414790	16650	16650	16650	16650	0
439	20240604	121700	153414790	16650	16650	16650	16650	30
440	20240604	121600	152915290	16620	16620	16620	16620	0
441	20240604	121500	152915290	16620	16640	16640	16620	18
442	20240604	121400	152615900	16630	16630	16630	16630	0
443	20240604	121300	152615900	16630	16630	16630	16630	0
444	20240604	121200	152615900	16630	16640	16640	16630	13
445	20240604	121100	152399600	16640	16640	16640	16640	0
446	20240604	121000	152399600	16640	16640	16640	16640	0
447	20240604	120900	152399600	16640	16640	16640	16640	52
448	20240604	120800	151534320	16630	16630	16630	16630	0
449	20240604	120700	151534320	16630	16630	16630	16630	0
450	20240604	120600	151534320	16630	16630	16630	16630	0
451	20240604	120500	151534320	16630	16630	16630	16630	0
452	20240604	120400	151534320	16630	16640	16640	16630	13
453	20240604	120300	151318020	16630	16630	16630	16630	0
454	20240604	120200	151318020	16630	16630	16630	16630	0
455	20240604	120100	151318020	16630	16630	16630	16630	0
456	20240604	120000	151318020	16630	16630	16630	16630	0
457	20240604	115900	151318020	16630	16630	16630	16630	0
458	20240604	115800	151318020	16630	16630	16630	16630	0
459	20240604	115700	151318020	16630	16650	16650	16630	17
460	20240604	115600	151035190	16640	16650	16650	16640	16
461	20240604	115500	150768930	16650	16650	16650	16650	0
462	20240604	115400	150768930	16650	16650	16650	16650	3
463	20240604	115300	150718980	16640	16640	16640	16640	11
464	20240604	115200	150535940	16630	16630	16630	16630	0
465	20240604	115100	150535940	16630	16630	16630	16630	0
466	20240604	115000	150535940	16630	16630	16630	16630	0
467	20240604	114900	150535940	16630	16630	16630	16630	1
468	20240604	114800	150519310	16620	16620	16620	16620	0
469	20240604	114700	150519310	16620	16620	16620	16620	0
470	20240604	114600	150519310	16620	16620	16620	16620	0
471	20240604	114500	150519310	16620	16630	16630	16620	17
472	20240604	114400	150236620	16610	16610	16610	16610	0
473	20240604	114300	150236620	16610	16610	16610	16610	0
474	20240604	114200	150236620	16610	16610	16610	16610	0
475	20240604	114100	150236620	16610	16610	16610	16610	0
476	20240604	114000	150236620	16610	16620	16620	16610	16
477	20240604	113900	149970720	16650	16650	16650	16650	1
478	20240604	113800	149954070	16620	16620	16620	16620	0
479	20240604	113700	149954070	16620	16620	16620	16620	0
480	20240604	113600	149954070	16620	16620	16620	16620	0
481	20240604	113500	149954070	16620	16630	16630	16620	413
482	20240604	113400	143085910	16640	16640	16640	16640	0
483	20240604	113300	143085910	16640	16630	16640	16630	3
484	20240604	113200	143036010	16630	16630	16630	16630	8
485	20240604	113100	142902970	16630	16630	16630	16630	2
486	20240604	113000	142869710	16630	16630	16630	16630	1
487	20240604	112900	142853080	16630	16630	16630	16630	6
488	20240604	112800	142753300	16600	16600	16600	16600	0
489	20240604	112700	142753300	16600	16600	16600	16600	0
490	20240604	112600	142753300	16600	16600	16600	16600	0
491	20240604	112500	142753300	16600	16620	16620	16600	70
492	20240604	112400	141591270	16630	16630	16630	16630	0
493	20240604	112300	141591270	16630	16650	16650	16630	66
494	20240604	112200	140493530	16650	16650	16650	16650	1
495	20240604	112100	140476880	16650	16650	16650	16650	2
496	20240604	112000	140443580	16650	16650	16650	16650	7
497	20240604	111900	140327030	16650	16650	16650	16650	1
498	20240604	111800	140310380	16650	16650	16650	16650	2
499	20240604	111700	140277080	16650	16650	16650	16650	7
500	20240604	111600	140160530	16650	16650	16650	16650	3
501	20240604	111500	140110580	16650	16650	16650	16650	2
502	20240604	111400	140077280	16650	16650	16650	16650	10
503	20240604	111300	139910780	16650	16650	16650	16650	5
504	20240604	111200	139827530	16650	16650	16650	16650	0
505	20240604	111100	139827530	16650	16650	16650	16650	0
506	20240604	111000	139827530	16650	16650	16650	16650	9
507	20240604	110900	139677680	16670	16670	16670	16670	0
508	20240604	110800	139677680	16670	16670	16670	16670	0
509	20240604	110700	139677680	16670	16670	16670	16670	3
510	20240604	110600	139627670	16630	16630	16630	16630	0
511	20240604	110500	139627670	16630	16630	16630	16630	0
512	20240604	110400	139627670	16630	16640	16660	16630	24
513	20240604	110300	139228160	16630	16630	16630	16630	0
514	20240604	110200	139228160	16630	16640	16640	16630	9
515	20240604	110100	139078410	16640	16640	16640	16640	0
516	20240604	110000	139078410	16640	16650	16650	16640	10
517	20240604	105900	138911920	16650	16650	16650	16650	0
518	20240604	105800	138911920	16650	16650	16650	16650	7
519	20240604	105700	138795370	16650	16650	16650	16650	5
520	20240604	105600	138712120	16640	16640	16640	16640	0
521	20240604	105500	138712120	16640	16640	16640	16640	12
522	20240604	105400	138512440	16630	16630	16630	16630	4
523	20240604	105300	138445920	16640	16640	16640	16640	0
524	20240604	105200	138445920	16640	16640	16640	16640	0
525	20240604	105100	138445920	16640	16690	16690	16640	19
526	20240604	105000	138129210	16690	16690	16690	16690	2
527	20240604	104900	138095830	16650	16650	16650	16650	1
528	20240604	104800	138079180	16650	16650	16650	16650	2
529	20240604	104700	138045880	16650	16650	16650	16650	8
530	20240604	104600	137912680	16650	16650	16650	16650	2
531	20240604	104500	137879380	16650	16650	16650	16650	1
532	20240604	104400	137862730	16640	16640	16640	16640	54
533	20240604	104300	136964170	16640	16640	16640	16640	2
534	20240604	104200	136930890	16640	16640	16640	16640	2
535	20240604	104100	136897610	16630	16630	16630	16630	0
536	20240604	104000	136897610	16630	16640	16640	16630	11
537	20240604	103900	136714670	16640	16640	16640	16640	2
538	20240604	103800	136681390	16640	16640	16640	16640	2
539	20240604	103700	136648110	16640	16640	16640	16640	59
540	20240604	103600	135666350	16630	16630	16630	16630	0
541	20240604	103500	135666350	16630	16640	16640	16630	12
542	20240604	103400	135466770	16640	16640	16640	16640	8
543	20240604	103300	135333650	16640	16640	16640	16640	2
544	20240604	103200	135300370	16640	16640	16640	16640	2
545	20240604	103100	135267090	16640	16640	16640	16640	8
546	20240604	103000	135133970	16640	16640	16640	16640	2
547	20240604	102900	135100690	16640	16640	16640	16640	9
548	20240604	102800	134950930	16640	16640	16640	16640	2
549	20240604	102700	134917650	16640	16640	16640	16640	7
550	20240604	102600	134801170	16630	16630	16630	16630	8
551	20240604	102500	134668130	16630	16630	16630	16630	0
552	20240604	102400	134668130	16630	16640	16640	16630	5
553	20240604	102300	134584960	16640	16640	16640	16640	1
554	20240604	102200	134568320	16640	16630	16640	16630	59
555	20240604	102100	133587060	16640	16640	16640	16640	0
556	20240604	102000	133587060	16640	16650	16650	16640	17
557	20240604	101900	133304110	16650	16650	16650	16650	1
558	20240604	101800	133287460	16650	16650	16650	16650	9
559	20240604	101700	133137610	16650	16650	16650	16650	1
560	20240604	101600	133120960	16650	16650	16650	16650	0
561	20240604	101500	133120960	16650	16650	16650	16650	0
562	20240604	101400	133120960	16650	16660	16660	16650	19
563	20240604	101300	132804520	16670	16670	16670	16670	11
564	20240604	101200	132621150	16670	16670	16670	16670	0
565	20240604	101100	132621150	16670	16700	16700	16670	11
566	20240604	101000	132437600	16660	16660	16660	16660	0
567	20240604	100900	132437600	16660	16660	16660	16660	0
568	20240604	100800	132437600	16660	16670	16670	16660	100
569	20240604	100700	130771550	16660	16660	16660	16660	0
570	20240604	100600	130771550	16660	16660	16660	16660	5
571	20240604	100500	130688250	16660	16670	16670	16660	16
572	20240604	100400	130421640	16670	16660	16670	16660	42
573	20240604	100300	129721880	16660	16660	16660	16660	0
574	20240604	100200	129721880	16660	16660	16660	16660	40
575	20240604	100100	129055480	16700	16700	16700	16700	0
576	20240604	100000	129055480	16700	16700	16700	16700	8
577	20240604	095900	128921880	16670	16670	16670	16670	21
578	20240604	095800	128571810	16710	16710	16710	16710	1
579	20240604	095700	128555100	16670	16670	16670	16670	11
580	20240604	095600	128371730	16710	16710	16710	16710	0
581	20240604	095500	128371730	16710	16710	16710	16710	0
582	20240604	095400	128371730	16710	16660	16710	16660	30
583	20240604	095300	127871880	16660	16660	16660	16660	1
584	20240604	095200	127855220	16660	16660	16660	16660	0
585	20240604	095100	127855220	16660	16660	16660	16660	36
586	20240604	095000	127255460	16670	16670	16670	16670	10
587	20240604	094900	127088760	16710	16710	16710	16710	0
588	20240604	094800	127088760	16710	16710	16710	16710	10
589	20240604	094700	126921660	16670	16680	16680	16670	26
590	20240604	094600	126488150	16720	16720	16720	16720	0
591	20240604	094500	126488150	16720	16720	16720	16670	19
592	20240604	094400	126171020	16720	16730	16730	16720	3
593	20240604	094300	126120850	16730	16720	16730	16720	20
594	20240604	094200	125786260	16730	16730	16730	16730	0
595	20240604	094100	125786260	16730	16730	16730	16730	0
596	20240604	094000	125786260	16730	16730	16730	16730	0
597	20240604	093900	125786260	16730	16730	16730	16730	0
598	20240604	093800	125786260	16730	16730	16730	16730	0
599	20240604	093700	125786260	16730	16720	16730	16720	8
600	20240604	093600	125652490	16720	16720	16720	16720	3
601	20240604	093500	125602330	16720	16720	16720	16720	0
602	20240604	093400	125602330	16720	16720	16720	16720	3
603	20240604	093300	125552170	16720	16720	16720	16720	3
604	20240604	093200	125502010	16720	16720	16720	16720	3
605	20240604	093100	125451850	16730	16730	16730	16730	0
606	20240604	093000	125451850	16730	16730	16740	16730	303
607	20240604	092900	120382650	16730	16730	16730	16730	21
608	20240604	092800	120031320	16610	16610	16610	16610	2
609	20240604	092700	119998100	16610	16610	16610	16610	10
610	20240604	092600	119832000	16610	16570	16610	16570	2229
611	20240604	092500	82874270	16570	16570	16570	16570	22
612	20240604	092400	82509730	16570	16570	16570	16570	6
613	20240604	092300	82410310	16500	16500	16500	16500	59
614	20240604	092200	81436810	16500	16500	16500	16500	0
615	20240604	092100	81436810	16500	16500	16500	16500	0
616	20240604	092000	81436810	16500	16480	16500	16480	412
617	20240604	091900	74639050	16500	16490	16500	16490	308
618	20240604	091800	69557430	16480	16470	16480	16470	45
619	20240604	091700	68815900	16470	16470	16470	16470	8
620	20240604	091600	68684140	16400	16400	16400	16400	0
621	20240604	091500	68684140	16400	16400	16400	16400	0
622	20240604	091400	68684140	16400	16400	16400	16400	471
623	20240604	091300	60959740	16430	16400	16430	16400	578
624	20240604	091200	51480300	16400	16400	16400	16400	117
625	20240604	091100	49561500	16400	16390	16400	16390	406
626	20240604	091000	42904870	16400	16410	16410	16400	2167
627	20240604	090900	7345860	16410	16410	16410	16410	0
628	20240604	090800	7345860	16410	16430	16430	16410	237
629	20240604	090700	3455810	16440	16490	16490	16440	41
630	20240604	090600	2781460	16500	16500	16500	16500	0
631	20240604	090500	2781460	16500	16500	16500	16500	1
632	20240604	090400	2764960	16520	16530	16530	16520	58
633	20240604	090300	1806250	16550	16550	16550	16550	0
634	20240604	090200	1806250	16550	16550	16550	16550	0
635	20240604	090100	1806250	16550	16550	16550	16550	19
636	20240604	090000	1491800	16610	16610	16610	16560	90