KissMeData/216080/min/candle-20240603.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240603	204500	449939080	15970	15970	15970	15970	1664
3	20240603	204400	449939080	15970	15970	15970	15970	0
4	20240603	204300	449939080	15970	15970	15970	15970	0
5	20240603	204200	449939080	15970	15970	15970	15970	0
6	20240603	204100	449939080	15970	15970	15970	15970	0
7	20240603	204000	449939080	15970	15970	15970	15970	0
8	20240603	203900	449939080	15970	15970	15970	15970	0
9	20240603	203800	449939080	15970	15970	15970	15970	0
10	20240603	203700	449939080	15970	15970	15970	15970	0
11	20240603	203600	449939080	15970	15970	15970	15970	0
12	20240603	203500	449939080	15970	15970	15970	15970	0
13	20240603	203400	449939080	15970	15970	15970	15970	0
14	20240603	203300	449939080	15970	15970	15970	15970	0
15	20240603	203200	449939080	15970	15970	15970	15970	0
16	20240603	203100	449939080	15970	15970	15970	15970	0
17	20240603	203000	449939080	15970	15970	15970	15970	0
18	20240603	202900	449939080	15970	15970	15970	15970	0
19	20240603	202800	449939080	15970	15970	15970	15970	0
20	20240603	202700	449939080	15970	15970	15970	15970	0
21	20240603	202600	449939080	15970	15970	15970	15970	0
22	20240603	202500	449939080	15970	15970	15970	15970	0
23	20240603	202400	449939080	15970	15970	15970	15970	0
24	20240603	202300	449939080	15970	15970	15970	15970	0
25	20240603	202200	449939080	15970	15970	15970	15970	0
26	20240603	202100	449939080	15970	15970	15970	15970	0
27	20240603	202000	449939080	15970	15970	15970	15970	0
28	20240603	201900	449939080	15970	15970	15970	15970	0
29	20240603	201800	449939080	15970	15970	15970	15970	0
30	20240603	201700	449939080	15970	15970	15970	15970	0
31	20240603	201600	449939080	15970	15970	15970	15970	0
32	20240603	201500	449939080	15970	15970	15970	15970	1664
33	20240603	201400	449939080	15970	15970	15970	15970	0
34	20240603	201300	449939080	15970	15970	15970	15970	0
35	20240603	201200	449939080	15970	15970	15970	15970	0
36	20240603	201100	449939080	15970	15970	15970	15970	0
37	20240603	201000	449939080	15970	15970	15970	15970	0
38	20240603	200900	449939080	15970	15970	15970	15970	0
39	20240603	200800	449939080	15970	15970	15970	15970	0
40	20240603	200700	449939080	15970	15970	15970	15970	0
41	20240603	200600	449939080	15970	15970	15970	15970	0
42	20240603	200500	449939080	15970	15970	15970	15970	0
43	20240603	200400	449939080	15970	15970	15970	15970	0
44	20240603	200300	449939080	15970	15970	15970	15970	0
45	20240603	200200	449939080	15970	15970	15970	15970	0
46	20240603	200100	449939080	15970	15970	15970	15970	0
47	20240603	200000	449939080	15970	15970	15970	15970	0
48	20240603	195900	449939080	15970	15970	15970	15970	0
49	20240603	195800	449939080	15970	15970	15970	15970	0
50	20240603	195700	449939080	15970	15970	15970	15970	0
51	20240603	195600	449939080	15970	15970	15970	15970	0
52	20240603	195500	449939080	15970	15970	15970	15970	0
53	20240603	195400	449939080	15970	15970	15970	15970	0
54	20240603	195300	449939080	15970	15970	15970	15970	0
55	20240603	195200	449939080	15970	15970	15970	15970	0
56	20240603	195100	449939080	15970	15970	15970	15970	0
57	20240603	195000	449939080	15970	15970	15970	15970	0
58	20240603	194900	449939080	15970	15970	15970	15970	0
59	20240603	194800	449939080	15970	15970	15970	15970	0
60	20240603	194700	449939080	15970	15970	15970	15970	0
61	20240603	194600	449939080	15970	15970	15970	15970	0
62	20240603	194500	449939080	15970	15970	15970	15970	1664
63	20240603	194400	449939080	15970	15970	15970	15970	0
64	20240603	194300	449939080	15970	15970	15970	15970	0
65	20240603	194200	449939080	15970	15970	15970	15970	0
66	20240603	194100	449939080	15970	15970	15970	15970	0
67	20240603	194000	449939080	15970	15970	15970	15970	0
68	20240603	193900	449939080	15970	15970	15970	15970	0
69	20240603	193800	449939080	15970	15970	15970	15970	0
70	20240603	193700	449939080	15970	15970	15970	15970	0
71	20240603	193600	449939080	15970	15970	15970	15970	0
72	20240603	193500	449939080	15970	15970	15970	15970	0
73	20240603	193400	449939080	15970	15970	15970	15970	0
74	20240603	193300	449939080	15970	15970	15970	15970	0
75	20240603	193200	449939080	15970	15970	15970	15970	0
76	20240603	193100	449939080	15970	15970	15970	15970	0
77	20240603	193000	449939080	15970	15970	15970	15970	0
78	20240603	192900	449939080	15970	15970	15970	15970	0
79	20240603	192800	449939080	15970	15970	15970	15970	0
80	20240603	192700	449939080	15970	15970	15970	15970	0
81	20240603	192600	449939080	15970	15970	15970	15970	0
82	20240603	192500	449939080	15970	15970	15970	15970	0
83	20240603	192400	449939080	15970	15970	15970	15970	0
84	20240603	192300	449939080	15970	15970	15970	15970	0
85	20240603	192200	449939080	15970	15970	15970	15970	0
86	20240603	192100	449939080	15970	15970	15970	15970	0
87	20240603	192000	449939080	15970	15970	15970	15970	0
88	20240603	191900	449939080	15970	15970	15970	15970	0
89	20240603	191800	449939080	15970	15970	15970	15970	0
90	20240603	191700	449939080	15970	15970	15970	15970	0
91	20240603	191600	449939080	15970	15970	15970	15970	0
92	20240603	191500	449939080	15970	15970	15970	15970	1664
93	20240603	191400	449939080	15970	15970	15970	15970	0
94	20240603	191300	449939080	15970	15970	15970	15970	0
95	20240603	191200	449939080	15970	15970	15970	15970	0
96	20240603	191100	449939080	15970	15970	15970	15970	0
97	20240603	191000	449939080	15970	15970	15970	15970	0
98	20240603	190900	449939080	15970	15970	15970	15970	0
99	20240603	190800	449939080	15970	15970	15970	15970	0
100	20240603	190700	449939080	15970	15970	15970	15970	0
101	20240603	190600	449939080	15970	15970	15970	15970	0
102	20240603	190500	449939080	15970	15970	15970	15970	0
103	20240603	190400	449939080	15970	15970	15970	15970	0
104	20240603	190300	449939080	15970	15970	15970	15970	0
105	20240603	190200	449939080	15970	15970	15970	15970	0
106	20240603	190100	449939080	15970	15970	15970	15970	0
107	20240603	190000	449939080	15970	15970	15970	15970	0
108	20240603	185900	449939080	15970	15970	15970	15970	0
109	20240603	185800	449939080	15970	15970	15970	15970	0
110	20240603	185700	449939080	15970	15970	15970	15970	0
111	20240603	185600	449939080	15970	15970	15970	15970	0
112	20240603	185500	449939080	15970	15970	15970	15970	0
113	20240603	185400	449939080	15970	15970	15970	15970	0
114	20240603	185300	449939080	15970	15970	15970	15970	0
115	20240603	185200	449939080	15970	15970	15970	15970	0
116	20240603	185100	449939080	15970	15970	15970	15970	0
117	20240603	185000	449939080	15970	15970	15970	15970	0
118	20240603	184900	449939080	15970	15970	15970	15970	0
119	20240603	184800	449939080	15970	15970	15970	15970	0
120	20240603	184700	449939080	15970	15970	15970	15970	0
121	20240603	184600	449939080	15970	15970	15970	15970	0
122	20240603	184500	449939080	15970	15970	15970	15970	1664
123	20240603	184400	449939080	15970	15970	15970	15970	0
124	20240603	184300	449939080	15970	15970	15970	15970	0
125	20240603	184200	449939080	15970	15970	15970	15970	0
126	20240603	184100	449939080	15970	15970	15970	15970	0
127	20240603	184000	449939080	15970	15970	15970	15970	0
128	20240603	183900	449939080	15970	15970	15970	15970	0
129	20240603	183800	449939080	15970	15970	15970	15970	0
130	20240603	183700	449939080	15970	15970	15970	15970	0
131	20240603	183600	449939080	15970	15970	15970	15970	0
132	20240603	183500	449939080	15970	15970	15970	15970	0
133	20240603	183400	449939080	15970	15970	15970	15970	0
134	20240603	183300	449939080	15970	15970	15970	15970	0
135	20240603	183200	449939080	15970	15970	15970	15970	0
136	20240603	183100	449939080	15970	15970	15970	15970	0
137	20240603	183000	449939080	15970	15970	15970	15970	0
138	20240603	182900	449939080	15970	15970	15970	15970	0
139	20240603	182800	449939080	15970	15970	15970	15970	0
140	20240603	182700	449939080	15970	15970	15970	15970	0
141	20240603	182600	449939080	15970	15970	15970	15970	0
142	20240603	182500	449939080	15970	15970	15970	15970	0
143	20240603	182400	449939080	15970	15970	15970	15970	0
144	20240603	182300	449939080	15970	15970	15970	15970	0
145	20240603	182200	449939080	15970	15970	15970	15970	0
146	20240603	182100	449939080	15970	15970	15970	15970	0
147	20240603	182000	449939080	15970	15970	15970	15970	0
148	20240603	181900	449939080	15970	15970	15970	15970	0
149	20240603	181800	449939080	15970	15970	15970	15970	0
150	20240603	181700	449939080	15970	15970	15970	15970	0
151	20240603	181600	449939080	15970	15970	15970	15970	0
152	20240603	181500	449939080	15970	15970	15970	15970	1664
153	20240603	181400	449939080	15970	15970	15970	15970	0
154	20240603	181300	449939080	15970	15970	15970	15970	0
155	20240603	181200	449939080	15970	15970	15970	15970	0
156	20240603	181100	449939080	15970	15970	15970	15970	0
157	20240603	181000	449939080	15970	15970	15970	15970	0
158	20240603	180900	449939080	15970	15970	15970	15970	0
159	20240603	180800	449939080	15970	15970	15970	15970	0
160	20240603	180700	449939080	15970	15970	15970	15970	0
161	20240603	180600	449939080	15970	15970	15970	15970	0
162	20240603	180500	449939080	15970	15970	15970	15970	0
163	20240603	180400	449939080	15970	15970	15970	15970	0
164	20240603	180300	449939080	15970	15970	15970	15970	0
165	20240603	180200	449939080	15970	15970	15970	15970	0
166	20240603	180100	449939080	15970	15970	15970	15970	0
167	20240603	180000	449939080	15970	15970	15970	15970	0
168	20240603	175900	449939080	15970	15970	15970	15970	0
169	20240603	175800	449939080	15970	15970	15970	15970	0
170	20240603	175700	449939080	15970	15970	15970	15970	0
171	20240603	175600	449939080	15970	15970	15970	15970	0
172	20240603	175500	449939080	15970	15970	15970	15970	0
173	20240603	175400	449939080	15970	15970	15970	15970	0
174	20240603	175300	449939080	15970	15970	15970	15970	0
175	20240603	175200	449939080	15970	15970	15970	15970	0
176	20240603	175100	449939080	15970	15970	15970	15970	0
177	20240603	175000	449939080	15970	15970	15970	15970	0
178	20240603	174900	449939080	15970	15970	15970	15970	0
179	20240603	174800	449939080	15970	15970	15970	15970	0
180	20240603	174700	449939080	15970	15970	15970	15970	0
181	20240603	174600	449939080	15970	15970	15970	15970	0
182	20240603	174500	449939080	15970	15970	15970	15970	1664
183	20240603	174400	449939080	15970	15970	15970	15970	0
184	20240603	174300	449939080	15970	15970	15970	15970	0
185	20240603	174200	449939080	15970	15970	15970	15970	0
186	20240603	174100	449939080	15970	15970	15970	15970	0
187	20240603	174000	449939080	15970	15970	15970	15970	0
188	20240603	173900	449939080	15970	15970	15970	15970	0
189	20240603	173800	449939080	15970	15970	15970	15970	0
190	20240603	173700	449939080	15970	15970	15970	15970	0
191	20240603	173600	449939080	15970	15970	15970	15970	0
192	20240603	173500	449939080	15970	15970	15970	15970	0
193	20240603	173400	449939080	15970	15970	15970	15970	0
194	20240603	173300	449939080	15970	15970	15970	15970	0
195	20240603	173200	449939080	15970	15970	15970	15970	0
196	20240603	173100	449939080	15970	15970	15970	15970	0
197	20240603	173000	449939080	15970	15970	15970	15970	0
198	20240603	172900	449939080	15970	15970	15970	15970	0
199	20240603	172800	449939080	15970	15970	15970	15970	0
200	20240603	172700	449939080	15970	15970	15970	15970	0
201	20240603	172600	449939080	15970	15970	15970	15970	0
202	20240603	172500	449939080	15970	15970	15970	15970	0
203	20240603	172400	449939080	15970	15970	15970	15970	0
204	20240603	172300	449939080	15970	15970	15970	15970	0
205	20240603	172200	449939080	15970	15970	15970	15970	0
206	20240603	172100	449939080	15970	15970	15970	15970	0
207	20240603	172000	449939080	15970	15970	15970	15970	0
208	20240603	171900	449939080	15970	15970	15970	15970	0
209	20240603	171800	449939080	15970	15970	15970	15970	0
210	20240603	171700	449939080	15970	15970	15970	15970	0
211	20240603	171600	449939080	15970	15970	15970	15970	0
212	20240603	171500	449939080	15970	15970	15970	15970	1664
213	20240603	171400	449939080	15970	15970	15970	15970	0
214	20240603	171300	449939080	15970	15970	15970	15970	0
215	20240603	171200	449939080	15970	15970	15970	15970	0
216	20240603	171100	449939080	15970	15970	15970	15970	0
217	20240603	171000	449939080	15970	15970	15970	15970	0
218	20240603	170900	449939080	15970	15970	15970	15970	0
219	20240603	170800	449939080	15970	15970	15970	15970	0
220	20240603	170700	449939080	15970	15970	15970	15970	0
221	20240603	170600	449939080	15970	15970	15970	15970	0
222	20240603	170500	449939080	15970	15970	15970	15970	0
223	20240603	170400	449939080	15970	15970	15970	15970	0
224	20240603	170300	449939080	15970	15970	15970	15970	0
225	20240603	170200	449939080	15970	15970	15970	15970	0
226	20240603	170100	449939080	15970	15970	15970	15970	0
227	20240603	170000	449939080	15970	15970	15970	15970	0
228	20240603	165900	449939080	15970	15970	15970	15970	0
229	20240603	165800	449939080	15970	15970	15970	15970	0
230	20240603	165700	449939080	15970	15970	15970	15970	0
231	20240603	165600	449939080	15970	15970	15970	15970	0
232	20240603	165500	449939080	15970	15970	15970	15970	0
233	20240603	165400	449939080	15970	15970	15970	15970	0
234	20240603	165300	449939080	15970	15970	15970	15970	0
235	20240603	165200	449939080	15970	15970	15970	15970	0
236	20240603	165100	449939080	15970	15970	15970	15970	0
237	20240603	165000	449939080	15970	15970	15970	15970	0
238	20240603	164900	449939080	15970	15970	15970	15970	0
239	20240603	164800	449939080	15970	15970	15970	15970	0
240	20240603	164700	449939080	15970	15970	15970	15970	0
241	20240603	164600	449939080	15970	15970	15970	15970	0
242	20240603	164500	449939080	15970	15970	15970	15970	1664
243	20240603	164400	449939080	15970	15970	15970	15970	0
244	20240603	164300	449939080	15970	15970	15970	15970	0
245	20240603	164200	449939080	15970	15970	15970	15970	0
246	20240603	164100	449939080	15970	15970	15970	15970	0
247	20240603	164000	449939080	15970	15970	15970	15970	0
248	20240603	163900	449939080	15970	15970	15970	15970	0
249	20240603	163800	449939080	15970	15970	15970	15970	0
250	20240603	163700	449939080	15970	15970	15970	15970	0
251	20240603	163600	449939080	15970	15970	15970	15970	0
252	20240603	163500	449939080	15970	15970	15970	15970	0
253	20240603	163400	449939080	15970	15970	15970	15970	0
254	20240603	163300	449939080	15970	15970	15970	15970	0
255	20240603	163200	449939080	15970	15970	15970	15970	0
256	20240603	163100	449939080	15970	15970	15970	15970	0
257	20240603	163000	449939080	15970	15970	15970	15970	0
258	20240603	162900	449939080	15970	15970	15970	15970	0
259	20240603	162800	449939080	15970	15970	15970	15970	0
260	20240603	162700	449939080	15970	15970	15970	15970	0
261	20240603	162600	449939080	15970	15970	15970	15970	0
262	20240603	162500	449939080	15970	15970	15970	15970	0
263	20240603	162400	449939080	15970	15970	15970	15970	0
264	20240603	162300	449939080	15970	15970	15970	15970	0
265	20240603	162200	449939080	15970	15970	15970	15970	0
266	20240603	162100	449939080	15970	15970	15970	15970	0
267	20240603	162000	449939080	15970	15970	15970	15970	0
268	20240603	161900	449939080	15970	15970	15970	15970	0
269	20240603	161800	449939080	15970	15970	15970	15970	0
270	20240603	161700	449939080	15970	15970	15970	15970	0
271	20240603	161600	449939080	15970	15970	15970	15970	0
272	20240603	161500	449939080	15970	15970	15970	15970	1664
273	20240603	161400	449939080	15970	15970	15970	15970	0
274	20240603	161300	449939080	15970	15970	15970	15970	0
275	20240603	161200	449939080	15970	15970	15970	15970	0
276	20240603	161100	449939080	15970	15970	15970	15970	0
277	20240603	161000	449939080	15970	15970	15970	15970	0
278	20240603	160900	449939080	15970	15970	15970	15970	0
279	20240603	160800	449939080	15970	15970	15970	15970	0
280	20240603	160700	449939080	15970	15970	15970	15970	0
281	20240603	160600	449939080	15970	15970	15970	15970	0
282	20240603	160500	449939080	15970	15970	15970	15970	0
283	20240603	160400	449939080	15970	15970	15970	15970	0
284	20240603	160300	449939080	15970	15970	15970	15970	0
285	20240603	160200	449939080	15970	15970	15970	15970	0
286	20240603	160100	449939080	15970	15970	15970	15970	0
287	20240603	160000	449939080	15970	15970	15970	15970	0
288	20240603	155900	449939080	15970	15970	15970	15970	0
289	20240603	155800	449939080	15970	15970	15970	15970	0
290	20240603	155700	449939080	15970	15970	15970	15970	0
291	20240603	155600	449939080	15970	15970	15970	15970	0
292	20240603	155500	449939080	15970	15970	15970	15970	0
293	20240603	155400	449939080	15970	15970	15970	15970	0
294	20240603	155300	449939080	15970	15970	15970	15970	0
295	20240603	155200	449939080	15970	15970	15970	15970	0
296	20240603	155100	449939080	15970	15970	15970	15970	0
297	20240603	155000	449939080	15970	15970	15970	15970	0
298	20240603	154900	449939080	15970	15970	15970	15970	0
299	20240603	154800	449939080	15970	15970	15970	15970	0
300	20240603	154700	449939080	15970	15970	15970	15970	0
301	20240603	154600	449939080	15970	15970	15970	15970	0
302	20240603	154500	449939080	15970	15970	15970	15970	1664
303	20240603	154400	449939080	15970	15970	15970	15970	0
304	20240603	154300	449939080	15970	15970	15970	15970	0
305	20240603	154200	449939080	15970	15970	15970	15970	0
306	20240603	154100	449939080	15970	15970	15970	15970	0
307	20240603	154000	449939080	15970	15970	15970	15970	0
308	20240603	153900	449939080	15970	15970	15970	15970	0
309	20240603	153800	449939080	15970	15970	15970	15970	0
310	20240603	153700	449939080	15970	15970	15970	15970	0
311	20240603	153600	449939080	15970	15970	15970	15970	0
312	20240603	153500	449939080	15970	15970	15970	15970	0
313	20240603	153400	449939080	15970	15970	15970	15970	0
314	20240603	153300	449939080	15970	15970	15970	15970	0
315	20240603	153200	449939080	15970	15970	15970	15970	0
316	20240603	153100	449939080	15970	15970	15970	15970	0
317	20240603	153000	449939080	15970	15970	15970	15970	1664
318	20240603	152900	423365000	16040	16040	16040	16040	0
319	20240603	152800	423365000	16040	16040	16040	16040	0
320	20240603	152700	423365000	16040	16040	16040	16040	0
321	20240603	152600	423365000	16040	16040	16040	16040	0
322	20240603	152500	423365000	16040	16040	16040	16040	0
323	20240603	152400	423365000	16040	16040	16040	16040	0
324	20240603	152300	423365000	16040	16040	16040	16040	0
325	20240603	152200	423365000	16040	16040	16040	16040	0
326	20240603	152100	423365000	16040	16040	16040	16040	0
327	20240603	152000	423365000	16040	16040	16040	16040	0
328	20240603	151900	423365000	16040	16040	16040	16040	209
329	20240603	151800	420012640	16000	16000	16000	16000	0
330	20240603	151700	420012640	16000	16000	16000	16000	0
331	20240603	151600	420012640	16000	16040	16040	16000	101
332	20240603	151500	418396600	16010	16010	16010	16010	0
333	20240603	151400	418396600	16010	16010	16010	16010	0
334	20240603	151300	418396600	16010	16010	16010	16010	612
335	20240603	151200	408598480	16040	16040	16040	16040	0
336	20240603	151100	408598480	16040	16040	16040	16040	7
337	20240603	151000	408486200	16040	16040	16040	16040	0
338	20240603	150900	408486200	16040	16050	16050	16010	29
339	20240603	150800	408021840	16030	16030	16030	16030	0
340	20240603	150700	408021840	16030	16030	16030	16030	0
341	20240603	150600	408021840	16030	16030	16030	16030	0
342	20240603	150500	408021840	16030	16030	16030	16030	0
343	20240603	150400	408021840	16030	16030	16030	16030	0
344	20240603	150300	408021840	16030	16030	16030	16030	0
345	20240603	150200	408021840	16030	16010	16030	16010	1222
346	20240603	150100	388439730	16010	16010	16010	16010	300
347	20240603	150000	383636730	16010	16010	16010	16010	63
348	20240603	145900	382628100	16010	16010	16010	16010	169
349	20240603	145800	379922410	16010	16010	16010	16010	0
350	20240603	145700	379922410	16010	16010	16010	16010	0
351	20240603	145600	379922410	16010	16010	16010	16010	0
352	20240603	145500	379922410	16010	16010	16010	16010	0
353	20240603	145400	379922410	16010	16010	16010	16010	0
354	20240603	145300	379922410	16010	16010	16010	16010	3
355	20240603	145200	379874380	16010	16010	16010	16010	5
356	20240603	145100	379794330	16010	16010	16010	16010	3
357	20240603	145000	379746300	16010	16010	16010	16010	0
358	20240603	144900	379746300	16010	16010	16010	16010	0
359	20240603	144800	379746300	16010	16010	16010	16010	0
360	20240603	144700	379746300	16010	16010	16010	16010	2
361	20240603	144600	379714280	16010	16010	16010	16010	0
362	20240603	144500	379714280	16010	16010	16010	16010	0
363	20240603	144400	379714280	16010	16010	16010	16010	0
364	20240603	144300	379714280	16010	16010	16010	16010	0
365	20240603	144200	379714280	16010	16010	16010	16010	0
366	20240603	144100	379714280	16010	16020	16020	16000	201
367	20240603	144000	376497220	16010	16010	16010	16010	0
368	20240603	143900	376497220	16010	16010	16010	16010	0
369	20240603	143800	376497220	16010	16030	16030	16010	62
370	20240603	143700	375504130	16030	16030	16030	16030	0
371	20240603	143600	375504130	16030	16030	16030	16030	0
372	20240603	143500	375504130	16030	16030	16030	16030	0
373	20240603	143400	375504130	16030	16030	16030	16030	100
374	20240603	143300	373901130	16020	16020	16020	16020	0
375	20240603	143200	373901130	16020	16020	16020	16020	0
376	20240603	143100	373901130	16020	16020	16020	16020	0
377	20240603	143000	373901130	16020	16020	16020	16020	0
378	20240603	142900	373901130	16020	16030	16030	16020	100
379	20240603	142800	372298850	16070	16070	16070	16070	0
380	20240603	142700	372298850	16070	16070	16070	16070	0
381	20240603	142600	372298850	16070	16070	16070	16070	0
382	20240603	142500	372298850	16070	16070	16070	16070	0
383	20240603	142400	372298850	16070	16070	16070	16070	0
384	20240603	142300	372298850	16070	16070	16070	16070	0
385	20240603	142200	372298850	16070	16070	16070	16070	0
386	20240603	142100	372298850	16070	16070	16070	16070	2
387	20240603	142000	372266710	16070	16070	16070	16070	1
388	20240603	141900	372250640	16030	16030	16030	16030	100
389	20240603	141800	370647640	16070	16070	16070	16070	0
390	20240603	141700	370647640	16070	16070	16070	16070	0
391	20240603	141600	370647640	16070	16070	16070	16070	17
392	20240603	141500	370374450	16070	16070	16070	16070	1
393	20240603	141400	370358380	16010	16020	16020	16010	100
394	20240603	141300	368757170	16010	16010	16010	16010	0
395	20240603	141200	368757170	16010	16010	16010	16010	0
396	20240603	141100	368757170	16010	16010	16010	16010	0
397	20240603	141000	368757170	16010	16010	16010	16010	200
398	20240603	140900	365555170	16070	16070	16070	16070	0
399	20240603	140800	365555170	16070	16070	16070	16070	88
400	20240603	140700	364141010	16070	16070	16070	16070	51
401	20240603	140600	363321440	16080	16080	16080	16080	0
402	20240603	140500	363321440	16080	16080	16080	16080	0
403	20240603	140400	363321440	16080	16080	16080	16080	0
404	20240603	140300	363321440	16080	16080	16080	16080	0
405	20240603	140200	363321440	16080	16080	16080	16080	150
406	20240603	140100	360909440	16080	16080	16080	16080	0
407	20240603	140000	360909440	16080	16080	16080	16080	3
408	20240603	135900	360861200	16080	16080	16080	16080	52
409	20240603	135800	360025040	16070	16070	16070	16070	0
410	20240603	135700	360025040	16070	16070	16070	16070	0
411	20240603	135600	360025040	16070	16070	16070	16070	0
412	20240603	135500	360025040	16070	16070	16070	16070	93
413	20240603	135400	358530530	16090	16090	16090	16090	0
414	20240603	135300	358530530	16090	16080	16090	16080	27
415	20240603	135200	358096320	16090	16090	16090	16090	1
416	20240603	135100	358080230	16090	16090	16090	16090	0
417	20240603	135000	358080230	16090	16090	16090	16090	0
418	20240603	134900	358080230	16090	16090	16090	16090	0
419	20240603	134800	358080230	16090	16090	16090	16090	0
420	20240603	134700	358080230	16090	16090	16090	16090	4
421	20240603	134600	358015870	16090	16090	16090	16090	6
422	20240603	134500	357919330	16090	16090	16090	16090	0
423	20240603	134400	357919330	16090	16090	16090	16090	0
424	20240603	134300	357919330	16090	16090	16090	16090	62
425	20240603	134200	356921750	16120	16120	16120	16120	10
426	20240603	134100	356760550	16090	16090	16090	16090	2
427	20240603	134000	356728370	16070	16070	16070	16070	0
428	20240603	133900	356728370	16070	16070	16070	16070	0
429	20240603	133800	356728370	16070	16070	16070	16070	0
430	20240603	133700	356728370	16070	16070	16070	16070	0
431	20240603	133600	356728370	16070	16070	16070	16070	5
432	20240603	133500	356648020	16070	16070	16070	16070	25
433	20240603	133400	356246270	16070	16070	16070	16070	0
434	20240603	133300	356246270	16070	16070	16070	16070	2
435	20240603	133200	356214130	16120	16120	16120	16120	1
436	20240603	133100	356198010	16120	16120	16120	16120	0
437	20240603	133000	356198010	16120	16120	16120	16120	43
438	20240603	132900	355504850	16120	16120	16120	16120	0
439	20240603	132800	355504850	16120	16120	16120	16120	0
440	20240603	132700	355504850	16120	16120	16120	16120	10
441	20240603	132600	355343650	16140	16140	16140	16140	0
442	20240603	132500	355343650	16140	16140	16140	16140	0
443	20240603	132400	355343650	16140	16140	16140	16140	0
444	20240603	132300	355343650	16140	16140	16140	16140	0
445	20240603	132200	355343650	16140	16140	16140	16140	0
446	20240603	132100	355343650	16140	16140	16140	16140	1
447	20240603	132000	355327510	16020	16020	16020	16020	1
448	20240603	131900	355311490	16010	16010	16010	16010	0
449	20240603	131800	355311490	16010	16140	16140	16010	273
450	20240603	131700	350934950	16150	16150	16150	16150	0
451	20240603	131600	350934950	16150	16150	16150	16150	0
452	20240603	131500	350934950	16150	16150	16150	16150	13
453	20240603	131400	350725000	16140	16140	16140	16140	0
454	20240603	131300	350725000	16140	16140	16140	16140	0
455	20240603	131200	350725000	16140	16140	16140	16140	0
456	20240603	131100	350725000	16140	16140	16140	16140	5
457	20240603	131000	350644300	16150	16150	16150	16150	0
458	20240603	130900	350644300	16150	16150	16150	16150	0
459	20240603	130800	350644300	16150	16150	16150	16150	0
460	20240603	130700	350644300	16150	16150	16150	16150	0
461	20240603	130600	350644300	16150	16150	16150	16150	0
462	20240603	130500	350644300	16150	16110	16150	16110	10
463	20240603	130400	350483120	16110	16110	16110	16110	0
464	20240603	130300	350483120	16110	16110	16110	16110	2
465	20240603	130200	350450900	16110	16110	16110	16110	11
466	20240603	130100	350273690	16160	16160	16160	16160	0
467	20240603	130000	350273690	16160	16110	16160	16110	2
468	20240603	125900	350241420	16160	16160	16160	16160	100
469	20240603	125800	348625420	16160	16160	16160	16160	20
470	20240603	125700	348302220	16160	16130	16160	16120	1200
471	20240603	125600	328957790	16160	16160	16160	16160	2
472	20240603	125500	328925470	16160	16160	16160	16160	2
473	20240603	125400	328893150	16160	16160	16160	16160	3
474	20240603	125300	328844670	16130	16140	16140	16130	22
475	20240603	125200	328489780	16170	16170	16170	16170	1
476	20240603	125100	328473610	16140	16150	16150	16140	109
477	20240603	125000	326714310	16160	16160	16160	16160	10
478	20240603	124900	326552710	16190	16190	16190	16190	0
479	20240603	124800	326552710	16190	16190	16190	16190	1
480	20240603	124700	326536520	16190	16180	16190	16160	301
481	20240603	124600	321672250	16190	16170	16190	16170	728
482	20240603	124500	309895110	16170	16160	16170	16160	202
483	20240603	124400	306630770	16150	16160	16160	16150	50
484	20240603	124300	305823040	16150	16150	16150	16150	0
485	20240603	124200	305823040	16150	16150	16150	16150	21
486	20240603	124100	305483890	16140	16140	16140	16140	0
487	20240603	124000	305483890	16140	16140	16140	16140	51
488	20240603	123900	304660750	16130	16130	16130	16130	0
489	20240603	123800	304660750	16130	16130	16130	16130	0
490	20240603	123700	304660750	16130	16130	16130	16130	26
491	20240603	123600	304241370	16130	16130	16130	16130	1
492	20240603	123500	304225240	16130	16130	16130	16130	1
493	20240603	123400	304209110	16130	16130	16130	16130	0
494	20240603	123300	304209110	16130	16130	16130	16130	31
495	20240603	123200	303709080	16130	16130	16130	16130	2
496	20240603	123100	303676820	16120	16130	16130	16120	152
497	20240603	123000	301225560	16130	16130	16130	16130	97
498	20240603	122900	299660950	16130	16130	16130	16130	5
499	20240603	122800	299580300	16130	16120	16140	16120	1000
500	20240603	122700	283449280	16080	16080	16080	16080	100
501	20240603	122600	281841280	16120	16120	16120	16120	0
502	20240603	122500	281841280	16120	16120	16120	16120	1
503	20240603	122400	281825160	16110	16040	16110	16020	2664
504	20240603	122300	239021390	16030	16020	16030	16020	336
505	20240603	122200	233635680	16010	16010	16010	16010	0
506	20240603	122100	233635680	16010	16010	16010	16010	0
507	20240603	122000	233635680	16010	16010	16010	16010	0
508	20240603	121900	233635680	16010	16010	16010	16010	0
509	20240603	121800	233635680	16010	16010	16010	16010	6
510	20240603	121700	233539620	16030	16030	16030	16030	0
511	20240603	121600	233539620	16030	16020	16030	16020	30
512	20240603	121500	233059010	16040	16040	16040	16040	0
513	20240603	121400	233059010	16040	16040	16040	16040	0
514	20240603	121300	233059010	16040	16040	16040	16040	0
515	20240603	121200	233059010	16040	16040	16040	16040	0
516	20240603	121100	233059010	16040	16040	16040	16040	0
517	20240603	121000	233059010	16040	16040	16040	16040	0
518	20240603	120900	233059010	16040	16040	16040	16040	0
519	20240603	120800	233059010	16040	16040	16040	16040	50
520	20240603	120700	232257010	16040	16040	16040	16040	0
521	20240603	120600	232257010	16040	16040	16040	16040	0
522	20240603	120500	232257010	16040	16040	16040	16040	0
523	20240603	120400	232257010	16040	16040	16040	16040	20
524	20240603	120300	231936210	16040	16040	16040	16040	20
525	20240603	120200	231615410	16040	16040	16040	16040	0
526	20240603	120100	231615410	16040	16040	16040	16040	0
527	20240603	120000	231615410	16040	16040	16040	16040	0
528	20240603	115900	231615410	16040	16040	16040	16040	0
529	20240603	115800	231615410	16040	16040	16040	16040	0
530	20240603	115700	231615410	16040	16040	16040	16040	0
531	20240603	115600	231615410	16040	16040	16040	16040	10
532	20240603	115500	231455010	15990	16020	16020	15990	120
533	20240603	115400	229535540	16030	16040	16040	16030	141
534	20240603	115300	227275210	16030	16030	16030	16030	0
535	20240603	115200	227275210	16030	16030	16030	16030	44
536	20240603	115100	226569890	16040	16030	16040	16030	292
537	20240603	115000	221886340	16030	16030	16030	16030	7
538	20240603	114900	221774130	16010	16010	16010	16010	0
539	20240603	114800	221774130	16010	16010	16010	16010	0
540	20240603	114700	221774130	16010	16010	16010	16010	0
541	20240603	114600	221774130	16010	15990	16010	15990	267
542	20240603	114500	217500820	15990	15990	15990	15990	0
543	20240603	114400	217500820	15990	15990	15990	15990	0
544	20240603	114300	217500820	15990	15990	15990	15990	0
545	20240603	114200	217500820	15990	15990	15990	15990	0
546	20240603	114100	217500820	15990	15990	15990	15990	0
547	20240603	114000	217500820	15990	15990	15990	15990	1
548	20240603	113900	217484830	15990	15990	15990	15990	11
549	20240603	113800	217308940	15990	15990	15990	15990	0
550	20240603	113700	217308940	15990	15990	15990	15990	0
551	20240603	113600	217308940	15990	15990	15990	15990	3
552	20240603	113500	217260970	15980	15980	15980	15980	300
553	20240603	113400	212466970	15980	15980	15980	15980	0
554	20240603	113300	212466970	15980	15990	15990	15980	13
555	20240603	113200	212259210	15990	15990	15990	15990	1
556	20240603	113100	212243220	15990	15990	15990	15990	275
557	20240603	113000	207845970	16000	16000	16000	16000	107
558	20240603	112900	206133970	16010	16010	16010	16010	0
559	20240603	112800	206133970	16010	16010	16010	16010	1
560	20240603	112700	206117960	16000	16000	16000	16000	1
561	20240603	112600	206101960	16010	16010	16010	16010	0
562	20240603	112500	206101960	16010	16010	16010	16010	0
563	20240603	112400	206101960	16010	16010	16010	16010	196
564	20240603	112300	202964000	16010	16010	16010	16010	10
565	20240603	112200	202803900	16000	16000	16000	16000	0
566	20240603	112100	202803900	16000	16000	16000	16000	2
567	20240603	112000	202771900	16000	16000	16000	16000	31
568	20240603	111900	202275900	16000	15990	16000	15990	50
569	20240603	111800	201476250	15980	15980	15980	15980	0
570	20240603	111700	201476250	15980	15980	15980	15980	0
571	20240603	111600	201476250	15980	15980	15980	15980	5
572	20240603	111500	201396350	15980	15980	15980	15980	1
573	20240603	111400	201380370	15980	15980	15980	15980	30
574	20240603	111300	200900970	15980	15980	15980	15980	10
575	20240603	111200	200741170	15980	15980	15980	15980	2
576	20240603	111100	200709210	15980	15980	15980	15980	6
577	20240603	111000	200613330	15980	15980	15980	15980	1
578	20240603	110900	200597350	15980	15980	15980	15980	1
579	20240603	110800	200581370	15980	15980	15980	15980	2
580	20240603	110700	200549410	15980	15980	15980	15980	0
581	20240603	110600	200549410	15980	15980	15980	15980	5
582	20240603	110500	200469510	15990	15990	15990	15990	3
583	20240603	110400	200421540	15990	15990	15990	15990	1
584	20240603	110300	200405550	15960	15960	15960	15960	0
585	20240603	110200	200405550	15960	15960	15960	15960	200
586	20240603	110100	197213550	15990	15960	15990	15960	39
587	20240603	110000	196589970	15990	15990	15990	15990	1
588	20240603	105900	196573980	16000	16000	16000	16000	15
589	20240603	105800	196333980	16000	16000	16000	16000	13
590	20240603	105700	196125980	16000	15960	16000	15960	28
591	20240603	105600	195679020	16000	15980	16000	15980	1058
592	20240603	105500	178768820	15980	15980	15980	15980	0
593	20240603	105400	178768820	15980	15980	15980	15980	0
594	20240603	105300	178768820	15980	15980	15980	15980	176
595	20240603	105200	175956340	15960	15960	15960	15960	193
596	20240603	105100	172876060	15960	15960	15960	15960	0
597	20240603	105000	172876060	15960	15960	15960	15960	21
598	20240603	104900	172540900	15960	15960	15960	15960	0
599	20240603	104800	172540900	15960	15930	15960	15930	16
600	20240603	104700	172285570	15930	15930	15930	15930	100
601	20240603	104600	170692570	15930	15930	15930	15930	0
602	20240603	104500	170692570	15930	15930	15930	15930	0
603	20240603	104400	170692570	15930	15930	15930	15930	0
604	20240603	104300	170692570	15930	15930	15930	15930	0
605	20240603	104200	170692570	15930	15930	15930	15930	0
606	20240603	104100	170692570	15930	15930	15930	15930	2
607	20240603	104000	170660710	15920	15920	15920	15920	0
608	20240603	103900	170660710	15920	15920	15920	15920	277
609	20240603	103800	166250870	15970	15970	15970	15970	3
610	20240603	103700	166202960	15930	15930	15930	15930	156
611	20240603	103600	163717880	15980	15980	15980	15980	1
612	20240603	103500	163701900	15980	15980	15980	15980	2
613	20240603	103400	163669940	15930	15930	15930	15930	10
614	20240603	103300	163510640	15980	15980	15980	15980	0
615	20240603	103200	163510640	15980	15980	15980	15980	2
616	20240603	103100	163478680	15950	15980	15980	15950	116
617	20240603	103000	161628360	15950	15950	15950	15950	0
618	20240603	102900	161628360	15950	15950	15950	15950	0
619	20240603	102800	161628360	15950	15950	15950	15950	0
620	20240603	102700	161628360	15950	15950	15950	15950	0
621	20240603	102600	161628360	15950	15950	15950	15950	0
622	20240603	102500	161628360	15950	15950	15950	15950	1
623	20240603	102400	161612410	15950	15950	15950	15950	0
624	20240603	102300	161612410	15950	15950	15950	15950	0
625	20240603	102200	161612410	15950	15950	15950	15950	0
626	20240603	102100	161612410	15950	15950	15950	15950	0
627	20240603	102000	161612410	15950	15950	15950	15950	38
628	20240603	101900	161006310	15950	15960	15960	15950	76
629	20240603	101800	159793840	15980	15980	15980	15980	50
630	20240603	101700	158994840	16000	16000	16000	15980	62
631	20240603	101600	158003940	16000	15990	16000	15990	56
632	20240603	101500	157108420	15990	15990	15990	15990	0
633	20240603	101400	157108420	15990	15990	15990	15990	0
634	20240603	101300	157108420	15990	15990	15990	15990	14
635	20240603	101200	156884560	15990	15990	15990	15990	28
636	20240603	101100	156436840	15990	16000	16000	15990	300
637	20240603	101000	151638870	16040	16040	16040	16040	47
638	20240603	100900	150884990	16050	16050	16050	16050	0
639	20240603	100800	150884990	16050	16050	16050	16050	12
640	20240603	100700	150692390	16050	15980	16050	15980	2052
641	20240603	100600	117866690	15980	15920	15980	15920	2339
642	20240603	100500	80571010	15920	15920	15920	15920	0
643	20240603	100400	80571010	15920	15920	15920	15920	50
644	20240603	100300	79775010	15920	15920	15920	15920	0
645	20240603	100200	79775010	15920	15920	15920	15920	0
646	20240603	100100	79775010	15920	15880	15920	15880	427
647	20240603	100000	72989890	15880	15880	15880	15880	1
648	20240603	095900	72974010	15890	15890	15890	15890	1
649	20240603	095800	72958120	15890	15890	15890	15890	9
650	20240603	095700	72815110	15900	15910	15910	15900	220
651	20240603	095600	69317100	15900	15900	15900	15900	0
652	20240603	095500	69317100	15900	15910	15910	15900	83
653	20240603	095400	67997390	15900	15910	15910	15900	80
654	20240603	095300	66725370	15900	15900	15900	15900	45
655	20240603	095200	66009870	15900	15900	15900	15900	64
656	20240603	095100	64992270	15940	15940	15940	15940	11
657	20240603	095000	64816930	15940	15940	15940	15940	0
658	20240603	094900	64816930	15940	15940	15940	15940	10
659	20240603	094800	64657530	15910	15910	15910	15910	0
660	20240603	094700	64657530	15910	15950	15950	15910	19
661	20240603	094600	64355200	15900	15900	15900	15900	0
662	20240603	094500	64355200	15900	15900	15900	15900	114
663	20240603	094400	62542600	15890	15890	15890	15890	0
664	20240603	094300	62542600	15890	15890	15890	15890	0
665	20240603	094200	62542600	15890	15890	15890	15890	119
666	20240603	094100	60651690	15880	15880	15880	15880	140
667	20240603	094000	58428490	15880	15860	15880	15860	34
668	20240603	093900	57889150	15860	15850	15860	15850	71
669	20240603	093800	56763390	15790	15790	15790	15790	0
670	20240603	093700	56763390	15790	15790	15790	15790	50
671	20240603	093600	55973890	15790	15790	15790	15790	72
672	20240603	093500	54837010	15780	15780	15780	15780	0
673	20240603	093400	54837010	15780	15760	15780	15760	116
674	20240603	093300	53007850	15760	15760	15760	15760	94
675	20240603	093200	51526410	15760	15760	15760	15760	0
676	20240603	093100	51526410	15760	15760	15760	15760	1
677	20240603	093000	51510650	15750	15750	15750	15750	0
678	20240603	092900	51510650	15750	15750	15750	15750	98
679	20240603	092800	49967150	15720	15720	15720	15720	0
680	20240603	092700	49967150	15720	15720	15720	15720	37
681	20240603	092600	49385510	15720	15720	15720	15720	521
682	20240603	092500	41195390	15640	15640	15640	15640	0
683	20240603	092400	41195390	15640	15640	15640	15640	65
684	20240603	092300	40178790	15630	15630	15630	15630	0
685	20240603	092200	40178790	15630	15630	15630	15630	0
686	20240603	092100	40178790	15630	15630	15630	15630	0
687	20240603	092000	40178790	15630	15630	15630	15630	0
688	20240603	091900	40178790	15630	15630	15630	15630	0
689	20240603	091800	40178790	15630	15630	15630	15630	326
690	20240603	091700	35083410	15630	15630	15630	15630	5
691	20240603	091600	35005260	15630	15630	15630	15630	200
692	20240603	091500	31879260	15630	15630	15630	15630	0
693	20240603	091400	31879260	15630	15630	15630	15630	0
694	20240603	091300	31879260	15630	15630	15630	15630	0
695	20240603	091200	31879260	15630	15630	15630	15630	0
696	20240603	091100	31879260	15630	15630	15630	15630	60
697	20240603	091000	30941460	15630	15630	15630	15630	281
698	20240603	090900	26549430	15600	15600	15600	15600	0
699	20240603	090800	26549430	15600	15690	15690	15600	1500
700	20240603	090700	3123250	15690	15690	15690	15690	0
701	20240603	090600	3123250	15690	15690	15690	15690	0
702	20240603	090500	3123250	15690	15690	15690	15690	66
703	20240603	090400	2087710	15700	15700	15700	15700	0
704	20240603	090300	2087710	15700	15700	15700	15700	10
705	20240603	090200	1930710	15700	15700	15700	15700	0
706	20240603	090100	1930710	15700	15700	15700	15700	0
707	20240603	090000	1930710	15700	15700	15700	15700	110