KissMeData/271980/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	210200	112216660	15920	15920	15920	15920	259
3	20240604	210100	112216660	15920	15920	15920	15920	0
4	20240604	210000	112216660	15920	15920	15920	15920	0
5	20240604	205900	112216660	15920	15920	15920	15920	0
6	20240604	205800	112216660	15920	15920	15920	15920	0
7	20240604	205700	112216660	15920	15920	15920	15920	0
8	20240604	205600	112216660	15920	15920	15920	15920	0
9	20240604	205500	112216660	15920	15920	15920	15920	0
10	20240604	205400	112216660	15920	15920	15920	15920	0
11	20240604	205300	112216660	15920	15920	15920	15920	0
12	20240604	205200	112216660	15920	15920	15920	15920	0
13	20240604	205100	112216660	15920	15920	15920	15920	0
14	20240604	205000	112216660	15920	15920	15920	15920	0
15	20240604	204900	112216660	15920	15920	15920	15920	0
16	20240604	204800	112216660	15920	15920	15920	15920	0
17	20240604	204700	112216660	15920	15920	15920	15920	0
18	20240604	204600	112216660	15920	15920	15920	15920	0
19	20240604	204500	112216660	15920	15920	15920	15920	0
20	20240604	204400	112216660	15920	15920	15920	15920	0
21	20240604	204300	112216660	15920	15920	15920	15920	0
22	20240604	204200	112216660	15920	15920	15920	15920	0
23	20240604	204100	112216660	15920	15920	15920	15920	0
24	20240604	204000	112216660	15920	15920	15920	15920	0
25	20240604	203900	112216660	15920	15920	15920	15920	0
26	20240604	203800	112216660	15920	15920	15920	15920	0
27	20240604	203700	112216660	15920	15920	15920	15920	0
28	20240604	203600	112216660	15920	15920	15920	15920	0
29	20240604	203500	112216660	15920	15920	15920	15920	0
30	20240604	203400	112216660	15920	15920	15920	15920	0
31	20240604	203300	112216660	15920	15920	15920	15920	0
32	20240604	203200	112216660	15920	15920	15920	15920	259
33	20240604	203100	112216660	15920	15920	15920	15920	0
34	20240604	203000	112216660	15920	15920	15920	15920	0
35	20240604	202900	112216660	15920	15920	15920	15920	0
36	20240604	202800	112216660	15920	15920	15920	15920	0
37	20240604	202700	112216660	15920	15920	15920	15920	0
38	20240604	202600	112216660	15920	15920	15920	15920	0
39	20240604	202500	112216660	15920	15920	15920	15920	0
40	20240604	202400	112216660	15920	15920	15920	15920	0
41	20240604	202300	112216660	15920	15920	15920	15920	0
42	20240604	202200	112216660	15920	15920	15920	15920	0
43	20240604	202100	112216660	15920	15920	15920	15920	0
44	20240604	202000	112216660	15920	15920	15920	15920	0
45	20240604	201900	112216660	15920	15920	15920	15920	0
46	20240604	201800	112216660	15920	15920	15920	15920	0
47	20240604	201700	112216660	15920	15920	15920	15920	0
48	20240604	201600	112216660	15920	15920	15920	15920	0
49	20240604	201500	112216660	15920	15920	15920	15920	0
50	20240604	201400	112216660	15920	15920	15920	15920	0
51	20240604	201300	112216660	15920	15920	15920	15920	0
52	20240604	201200	112216660	15920	15920	15920	15920	0
53	20240604	201100	112216660	15920	15920	15920	15920	0
54	20240604	201000	112216660	15920	15920	15920	15920	0
55	20240604	200900	112216660	15920	15920	15920	15920	0
56	20240604	200800	112216660	15920	15920	15920	15920	0
57	20240604	200700	112216660	15920	15920	15920	15920	0
58	20240604	200600	112216660	15920	15920	15920	15920	0
59	20240604	200500	112216660	15920	15920	15920	15920	0
60	20240604	200400	112216660	15920	15920	15920	15920	0
61	20240604	200300	112216660	15920	15920	15920	15920	0
62	20240604	200200	112216660	15920	15920	15920	15920	259
63	20240604	200100	112216660	15920	15920	15920	15920	0
64	20240604	200000	112216660	15920	15920	15920	15920	0
65	20240604	195900	112216660	15920	15920	15920	15920	0
66	20240604	195800	112216660	15920	15920	15920	15920	0
67	20240604	195700	112216660	15920	15920	15920	15920	0
68	20240604	195600	112216660	15920	15920	15920	15920	0
69	20240604	195500	112216660	15920	15920	15920	15920	0
70	20240604	195400	112216660	15920	15920	15920	15920	0
71	20240604	195300	112216660	15920	15920	15920	15920	0
72	20240604	195200	112216660	15920	15920	15920	15920	0
73	20240604	195100	112216660	15920	15920	15920	15920	0
74	20240604	195000	112216660	15920	15920	15920	15920	0
75	20240604	194900	112216660	15920	15920	15920	15920	0
76	20240604	194800	112216660	15920	15920	15920	15920	0
77	20240604	194700	112216660	15920	15920	15920	15920	0
78	20240604	194600	112216660	15920	15920	15920	15920	0
79	20240604	194500	112216660	15920	15920	15920	15920	0
80	20240604	194400	112216660	15920	15920	15920	15920	0
81	20240604	194300	112216660	15920	15920	15920	15920	0
82	20240604	194200	112216660	15920	15920	15920	15920	0
83	20240604	194100	112216660	15920	15920	15920	15920	0
84	20240604	194000	112216660	15920	15920	15920	15920	0
85	20240604	193900	112216660	15920	15920	15920	15920	0
86	20240604	193800	112216660	15920	15920	15920	15920	0
87	20240604	193700	112216660	15920	15920	15920	15920	0
88	20240604	193600	112216660	15920	15920	15920	15920	0
89	20240604	193500	112216660	15920	15920	15920	15920	0
90	20240604	193400	112216660	15920	15920	15920	15920	0
91	20240604	193300	112216660	15920	15920	15920	15920	0
92	20240604	193200	112216660	15920	15920	15920	15920	259
93	20240604	193100	112216660	15920	15920	15920	15920	0
94	20240604	193000	112216660	15920	15920	15920	15920	0
95	20240604	192900	112216660	15920	15920	15920	15920	0
96	20240604	192800	112216660	15920	15920	15920	15920	0
97	20240604	192700	112216660	15920	15920	15920	15920	0
98	20240604	192600	112216660	15920	15920	15920	15920	0
99	20240604	192500	112216660	15920	15920	15920	15920	0
100	20240604	192400	112216660	15920	15920	15920	15920	0
101	20240604	192300	112216660	15920	15920	15920	15920	0
102	20240604	192200	112216660	15920	15920	15920	15920	0
103	20240604	192100	112216660	15920	15920	15920	15920	0
104	20240604	192000	112216660	15920	15920	15920	15920	0
105	20240604	191900	112216660	15920	15920	15920	15920	0
106	20240604	191800	112216660	15920	15920	15920	15920	0
107	20240604	191700	112216660	15920	15920	15920	15920	0
108	20240604	191600	112216660	15920	15920	15920	15920	0
109	20240604	191500	112216660	15920	15920	15920	15920	0
110	20240604	191400	112216660	15920	15920	15920	15920	0
111	20240604	191300	112216660	15920	15920	15920	15920	0
112	20240604	191200	112216660	15920	15920	15920	15920	0
113	20240604	191100	112216660	15920	15920	15920	15920	0
114	20240604	191000	112216660	15920	15920	15920	15920	0
115	20240604	190900	112216660	15920	15920	15920	15920	0
116	20240604	190800	112216660	15920	15920	15920	15920	0
117	20240604	190700	112216660	15920	15920	15920	15920	0
118	20240604	190600	112216660	15920	15920	15920	15920	0
119	20240604	190500	112216660	15920	15920	15920	15920	0
120	20240604	190400	112216660	15920	15920	15920	15920	0
121	20240604	190300	112216660	15920	15920	15920	15920	0
122	20240604	190200	112216660	15920	15920	15920	15920	259
123	20240604	190100	112216660	15920	15920	15920	15920	0
124	20240604	190000	112216660	15920	15920	15920	15920	0
125	20240604	185900	112216660	15920	15920	15920	15920	0
126	20240604	185800	112216660	15920	15920	15920	15920	0
127	20240604	185700	112216660	15920	15920	15920	15920	0
128	20240604	185600	112216660	15920	15920	15920	15920	0
129	20240604	185500	112216660	15920	15920	15920	15920	0
130	20240604	185400	112216660	15920	15920	15920	15920	0
131	20240604	185300	112216660	15920	15920	15920	15920	0
132	20240604	185200	112216660	15920	15920	15920	15920	0
133	20240604	185100	112216660	15920	15920	15920	15920	0
134	20240604	185000	112216660	15920	15920	15920	15920	0
135	20240604	184900	112216660	15920	15920	15920	15920	0
136	20240604	184800	112216660	15920	15920	15920	15920	0
137	20240604	184700	112216660	15920	15920	15920	15920	0
138	20240604	184600	112216660	15920	15920	15920	15920	0
139	20240604	184500	112216660	15920	15920	15920	15920	0
140	20240604	184400	112216660	15920	15920	15920	15920	0
141	20240604	184300	112216660	15920	15920	15920	15920	0
142	20240604	184200	112216660	15920	15920	15920	15920	0
143	20240604	184100	112216660	15920	15920	15920	15920	0
144	20240604	184000	112216660	15920	15920	15920	15920	0
145	20240604	183900	112216660	15920	15920	15920	15920	0
146	20240604	183800	112216660	15920	15920	15920	15920	0
147	20240604	183700	112216660	15920	15920	15920	15920	0
148	20240604	183600	112216660	15920	15920	15920	15920	0
149	20240604	183500	112216660	15920	15920	15920	15920	0
150	20240604	183400	112216660	15920	15920	15920	15920	0
151	20240604	183300	112216660	15920	15920	15920	15920	0
152	20240604	183200	112216660	15920	15920	15920	15920	259
153	20240604	183100	112216660	15920	15920	15920	15920	0
154	20240604	183000	112216660	15920	15920	15920	15920	0
155	20240604	182900	112216660	15920	15920	15920	15920	0
156	20240604	182800	112216660	15920	15920	15920	15920	0
157	20240604	182700	112216660	15920	15920	15920	15920	0
158	20240604	182600	112216660	15920	15920	15920	15920	0
159	20240604	182500	112216660	15920	15920	15920	15920	0
160	20240604	182400	112216660	15920	15920	15920	15920	0
161	20240604	182300	112216660	15920	15920	15920	15920	0
162	20240604	182200	112216660	15920	15920	15920	15920	0
163	20240604	182100	112216660	15920	15920	15920	15920	0
164	20240604	182000	112216660	15920	15920	15920	15920	0
165	20240604	181900	112216660	15920	15920	15920	15920	0
166	20240604	181800	112216660	15920	15920	15920	15920	0
167	20240604	181700	112216660	15920	15920	15920	15920	0
168	20240604	181600	112216660	15920	15920	15920	15920	0
169	20240604	181500	112216660	15920	15920	15920	15920	0
170	20240604	181400	112216660	15920	15920	15920	15920	0
171	20240604	181300	112216660	15920	15920	15920	15920	0
172	20240604	181200	112216660	15920	15920	15920	15920	0
173	20240604	181100	112216660	15920	15920	15920	15920	0
174	20240604	181000	112216660	15920	15920	15920	15920	0
175	20240604	180900	112216660	15920	15920	15920	15920	0
176	20240604	180800	112216660	15920	15920	15920	15920	0
177	20240604	180700	112216660	15920	15920	15920	15920	0
178	20240604	180600	112216660	15920	15920	15920	15920	0
179	20240604	180500	112216660	15920	15920	15920	15920	0
180	20240604	180400	112216660	15920	15920	15920	15920	0
181	20240604	180300	112216660	15920	15920	15920	15920	0
182	20240604	180200	112216660	15920	15920	15920	15920	259
183	20240604	180100	112216660	15920	15920	15920	15920	0
184	20240604	180000	112216660	15920	15920	15920	15920	0
185	20240604	175900	112216660	15920	15920	15920	15920	0
186	20240604	175800	112216660	15920	15920	15920	15920	0
187	20240604	175700	112216660	15920	15920	15920	15920	0
188	20240604	175600	112216660	15920	15920	15920	15920	0
189	20240604	175500	112216660	15920	15920	15920	15920	0
190	20240604	175400	112216660	15920	15920	15920	15920	0
191	20240604	175300	112216660	15920	15920	15920	15920	0
192	20240604	175200	112216660	15920	15920	15920	15920	0
193	20240604	175100	112216660	15920	15920	15920	15920	0
194	20240604	175000	112216660	15920	15920	15920	15920	0
195	20240604	174900	112216660	15920	15920	15920	15920	0
196	20240604	174800	112216660	15920	15920	15920	15920	0
197	20240604	174700	112216660	15920	15920	15920	15920	0
198	20240604	174600	112216660	15920	15920	15920	15920	0
199	20240604	174500	112216660	15920	15920	15920	15920	0
200	20240604	174400	112216660	15920	15920	15920	15920	0
201	20240604	174300	112216660	15920	15920	15920	15920	0
202	20240604	174200	112216660	15920	15920	15920	15920	0
203	20240604	174100	112216660	15920	15920	15920	15920	0
204	20240604	174000	112216660	15920	15920	15920	15920	0
205	20240604	173900	112216660	15920	15920	15920	15920	0
206	20240604	173800	112216660	15920	15920	15920	15920	0
207	20240604	173700	112216660	15920	15920	15920	15920	0
208	20240604	173600	112216660	15920	15920	15920	15920	0
209	20240604	173500	112216660	15920	15920	15920	15920	0
210	20240604	173400	112216660	15920	15920	15920	15920	0
211	20240604	173300	112216660	15920	15920	15920	15920	0
212	20240604	173200	112216660	15920	15920	15920	15920	259
213	20240604	173100	112216660	15920	15920	15920	15920	0
214	20240604	173000	112216660	15920	15920	15920	15920	0
215	20240604	172900	112216660	15920	15920	15920	15920	0
216	20240604	172800	112216660	15920	15920	15920	15920	0
217	20240604	172700	112216660	15920	15920	15920	15920	0
218	20240604	172600	112216660	15920	15920	15920	15920	0
219	20240604	172500	112216660	15920	15920	15920	15920	0
220	20240604	172400	112216660	15920	15920	15920	15920	0
221	20240604	172300	112216660	15920	15920	15920	15920	0
222	20240604	172200	112216660	15920	15920	15920	15920	0
223	20240604	172100	112216660	15920	15920	15920	15920	0
224	20240604	172000	112216660	15920	15920	15920	15920	0
225	20240604	171900	112216660	15920	15920	15920	15920	0
226	20240604	171800	112216660	15920	15920	15920	15920	0
227	20240604	171700	112216660	15920	15920	15920	15920	0
228	20240604	171600	112216660	15920	15920	15920	15920	0
229	20240604	171500	112216660	15920	15920	15920	15920	0
230	20240604	171400	112216660	15920	15920	15920	15920	0
231	20240604	171300	112216660	15920	15920	15920	15920	0
232	20240604	171200	112216660	15920	15920	15920	15920	0
233	20240604	171100	112216660	15920	15920	15920	15920	0
234	20240604	171000	112216660	15920	15920	15920	15920	0
235	20240604	170900	112216660	15920	15920	15920	15920	0
236	20240604	170800	112216660	15920	15920	15920	15920	0
237	20240604	170700	112216660	15920	15920	15920	15920	0
238	20240604	170600	112216660	15920	15920	15920	15920	0
239	20240604	170500	112216660	15920	15920	15920	15920	0
240	20240604	170400	112216660	15920	15920	15920	15920	0
241	20240604	170300	112216660	15920	15920	15920	15920	0
242	20240604	170200	112216660	15920	15920	15920	15920	259
243	20240604	170100	112216660	15920	15920	15920	15920	0
244	20240604	170000	112216660	15920	15920	15920	15920	0
245	20240604	165900	112216660	15920	15920	15920	15920	0
246	20240604	165800	112216660	15920	15920	15920	15920	0
247	20240604	165700	112216660	15920	15920	15920	15920	0
248	20240604	165600	112216660	15920	15920	15920	15920	0
249	20240604	165500	112216660	15920	15920	15920	15920	0
250	20240604	165400	112216660	15920	15920	15920	15920	0
251	20240604	165300	112216660	15920	15920	15920	15920	0
252	20240604	165200	112216660	15920	15920	15920	15920	0
253	20240604	165100	112216660	15920	15920	15920	15920	0
254	20240604	165000	112216660	15920	15920	15920	15920	0
255	20240604	164900	112216660	15920	15920	15920	15920	0
256	20240604	164800	112216660	15920	15920	15920	15920	0
257	20240604	164700	112216660	15920	15920	15920	15920	0
258	20240604	164600	112216660	15920	15920	15920	15920	0
259	20240604	164500	112216660	15920	15920	15920	15920	0
260	20240604	164400	112216660	15920	15920	15920	15920	0
261	20240604	164300	112216660	15920	15920	15920	15920	0
262	20240604	164200	112216660	15920	15920	15920	15920	0
263	20240604	164100	112216660	15920	15920	15920	15920	0
264	20240604	164000	112216660	15920	15920	15920	15920	0
265	20240604	163900	112216660	15920	15920	15920	15920	0
266	20240604	163800	112216660	15920	15920	15920	15920	0
267	20240604	163700	112216660	15920	15920	15920	15920	0
268	20240604	163600	112216660	15920	15920	15920	15920	0
269	20240604	163500	112216660	15920	15920	15920	15920	0
270	20240604	163400	112216660	15920	15920	15920	15920	0
271	20240604	163300	112216660	15920	15920	15920	15920	0
272	20240604	163200	112216660	15920	15920	15920	15920	259
273	20240604	163100	112216660	15920	15920	15920	15920	0
274	20240604	163000	112216660	15920	15920	15920	15920	0
275	20240604	162900	112216660	15920	15920	15920	15920	0
276	20240604	162800	112216660	15920	15920	15920	15920	0
277	20240604	162700	112216660	15920	15920	15920	15920	0
278	20240604	162600	112216660	15920	15920	15920	15920	0
279	20240604	162500	112216660	15920	15920	15920	15920	0
280	20240604	162400	112216660	15920	15920	15920	15920	0
281	20240604	162300	112216660	15920	15920	15920	15920	0
282	20240604	162200	112216660	15920	15920	15920	15920	0
283	20240604	162100	112216660	15920	15920	15920	15920	0
284	20240604	162000	112216660	15920	15920	15920	15920	0
285	20240604	161900	112216660	15920	15920	15920	15920	0
286	20240604	161800	112216660	15920	15920	15920	15920	0
287	20240604	161700	112216660	15920	15920	15920	15920	0
288	20240604	161600	112216660	15920	15920	15920	15920	0
289	20240604	161500	112216660	15920	15920	15920	15920	0
290	20240604	161400	112216660	15920	15920	15920	15920	0
291	20240604	161300	112216660	15920	15920	15920	15920	0
292	20240604	161200	112216660	15920	15920	15920	15920	0
293	20240604	161100	112216660	15920	15920	15920	15920	0
294	20240604	161000	112216660	15920	15920	15920	15920	0
295	20240604	160900	112216660	15920	15920	15920	15920	0
296	20240604	160800	112216660	15920	15920	15920	15920	0
297	20240604	160700	112216660	15920	15920	15920	15920	0
298	20240604	160600	112216660	15920	15920	15920	15920	0
299	20240604	160500	112216660	15920	15920	15920	15920	0
300	20240604	160400	112216660	15920	15920	15920	15920	0
301	20240604	160300	112216660	15920	15920	15920	15920	0
302	20240604	160200	112216660	15920	15920	15920	15920	259
303	20240604	160100	112216660	15920	15920	15920	15920	0
304	20240604	160000	112216660	15920	15920	15920	15920	0
305	20240604	155900	112216660	15920	15920	15920	15920	0
306	20240604	155800	112216660	15920	15920	15920	15920	0
307	20240604	155700	112216660	15920	15920	15920	15920	0
308	20240604	155600	112216660	15920	15920	15920	15920	0
309	20240604	155500	112216660	15920	15920	15920	15920	0
310	20240604	155400	112216660	15920	15920	15920	15920	0
311	20240604	155300	112216660	15920	15920	15920	15920	0
312	20240604	155200	112216660	15920	15920	15920	15920	0
313	20240604	155100	112216660	15920	15920	15920	15920	0
314	20240604	155000	112216660	15920	15920	15920	15920	0
315	20240604	154900	112216660	15920	15920	15920	15920	0
316	20240604	154800	112216660	15920	15920	15920	15920	0
317	20240604	154700	112216660	15920	15920	15920	15920	0
318	20240604	154600	112216660	15920	15920	15920	15920	0
319	20240604	154500	112216660	15920	15920	15920	15920	0
320	20240604	154400	112216660	15920	15920	15920	15920	0
321	20240604	154300	112216660	15920	15920	15920	15920	0
322	20240604	154200	112216660	15920	15920	15920	15920	0
323	20240604	154100	112216660	15920	15920	15920	15920	0
324	20240604	154000	112216660	15920	15920	15920	15920	0
325	20240604	153900	112216660	15920	15920	15920	15920	0
326	20240604	153800	112216660	15920	15920	15920	15920	0
327	20240604	153700	112216660	15920	15920	15920	15920	0
328	20240604	153600	112216660	15920	15920	15920	15920	0
329	20240604	153500	112216660	15920	15920	15920	15920	0
330	20240604	153400	112216660	15920	15920	15920	15920	0
331	20240604	153300	112216660	15920	15920	15920	15920	0
332	20240604	153200	112216660	15920	15920	15920	15920	259
333	20240604	153100	112216660	15920	15920	15920	15920	0
334	20240604	153000	112216660	15920	15920	15920	15920	259
335	20240604	152900	108093380	15930	15930	15930	15930	0
336	20240604	152800	108093380	15930	15930	15930	15930	0
337	20240604	152700	108093380	15930	15930	15930	15930	0
338	20240604	152600	108093380	15930	15930	15930	15930	0
339	20240604	152500	108093380	15930	15930	15930	15930	0
340	20240604	152400	108093380	15930	15930	15930	15930	0
341	20240604	152300	108093380	15930	15930	15930	15930	0
342	20240604	152200	108093380	15930	15930	15930	15930	0
343	20240604	152100	108093380	15930	15930	15930	15930	0
344	20240604	152000	108093380	15930	15930	15930	15930	0
345	20240604	151900	108093380	15930	15930	15930	15930	9
346	20240604	151800	107950010	15930	15930	15930	15930	19
347	20240604	151700	107647340	15920	15920	15920	15920	13
348	20240604	151600	107440380	15920	15910	15920	15910	7
349	20240604	151500	107328970	15910	15910	15910	15910	11
350	20240604	151400	107153960	15950	15910	15960	15910	25
351	20240604	151300	106755260	15910	15910	15910	15910	1
352	20240604	151200	106739350	15910	15910	15930	15910	7
353	20240604	151100	106627960	15910	15910	15910	15910	4
354	20240604	151000	106564320	15910	15910	15910	15910	2
355	20240604	150900	106532500	15940	15930	15940	15930	90
356	20240604	150800	105098790	15920	15910	15920	15910	5
357	20240604	150700	105019230	15920	15930	15930	15910	8
358	20240604	150600	104891840	15920	15930	15930	15920	9
359	20240604	150500	104748520	15920	15910	15920	15910	4
360	20240604	150400	104684870	15910	15910	15910	15910	4
361	20240604	150300	104621230	15910	15910	15910	15910	4
362	20240604	150200	104557590	15910	15910	15910	15910	2
363	20240604	150100	104525770	15940	15910	15940	15910	26
364	20240604	150000	104111370	15910	15910	15910	15910	6
365	20240604	145900	104015910	15910	15910	15910	15910	2
366	20240604	145800	103984090	15910	15910	15910	15910	4
367	20240604	145700	103920450	15910	15910	15910	15910	3
368	20240604	145600	103872720	15910	15910	15910	15910	2
369	20240604	145500	103840900	15910	15910	15910	15910	3
370	20240604	145400	103793170	15970	15960	15970	15910	51
371	20240604	145300	102979290	15970	15910	15970	15910	16
372	20240604	145200	102724480	15910	15910	15910	15910	1
373	20240604	145100	102708570	15980	15980	15980	15980	0
374	20240604	145000	102708570	15980	15980	15980	15970	6
375	20240604	144900	102612730	15980	15970	15980	15910	3
376	20240604	144800	102564870	15970	15970	15970	15910	31
377	20240604	144700	102069860	15970	15970	15970	15970	30
378	20240604	144600	101590760	15970	15920	15970	15920	116
379	20240604	144500	99743990	15920	15920	15920	15920	0
380	20240604	144400	99743990	15920	15920	15920	15920	1
381	20240604	144300	99728070	15920	15920	15920	15920	1
382	20240604	144200	99712150	15980	15980	15980	15980	2
383	20240604	144100	99680190	15920	15920	15920	15920	0
384	20240604	144000	99680190	15920	15920	15920	15920	0
385	20240604	143900	99680190	15920	15930	15930	15920	50
386	20240604	143800	98884180	15920	15980	15980	15920	22
387	20240604	143700	98532680	15920	15920	15920	15920	1
388	20240604	143600	98516760	15930	15930	15930	15930	0
389	20240604	143500	98516760	15930	15930	15930	15930	107
390	20240604	143400	96812250	15930	15930	15930	15930	0
391	20240604	143300	96812250	15930	15930	15930	15930	1
392	20240604	143200	96796320	15930	15930	15930	15930	1
393	20240604	143100	96780390	15930	15930	15930	15930	89
394	20240604	143000	95362620	15930	15930	15930	15930	0
395	20240604	142900	95362620	15930	15930	15930	15930	0
396	20240604	142800	95362620	15930	15930	15930	15930	0
397	20240604	142700	95362620	15930	15930	15930	15930	1
398	20240604	142600	95346690	15930	15930	15930	15930	1
399	20240604	142500	95330760	15980	15980	15980	15980	0
400	20240604	142400	95330760	15980	15980	15980	15980	0
401	20240604	142300	95330760	15980	15980	15980	15980	0
402	20240604	142200	95330760	15980	15980	15980	15980	0
403	20240604	142100	95330760	15980	15930	15980	15930	2
404	20240604	142000	95298850	15930	15930	15930	15930	1
405	20240604	141900	95282920	15990	15930	15990	15930	5
406	20240604	141800	95203210	15930	15930	15930	15930	1
407	20240604	141700	95187280	15930	15930	15930	15930	0
408	20240604	141600	95187280	15930	15930	15930	15930	1
409	20240604	141500	95171350	15930	15930	15930	15930	0
410	20240604	141400	95171350	15930	15930	15930	15930	2
411	20240604	141300	95139490	15930	15930	15930	15930	0
412	20240604	141200	95139490	15930	15930	15930	15930	0
413	20240604	141100	95139490	15930	15940	15940	15930	32
414	20240604	141000	94629600	15940	15940	15940	15940	1
415	20240604	140900	94613660	15940	15940	15940	15940	6
416	20240604	140800	94518020	15930	15930	15930	15930	0
417	20240604	140700	94518020	15930	15930	15930	15930	0
418	20240604	140600	94518020	15930	15930	15930	15930	0
419	20240604	140500	94518020	15930	15930	15930	15930	0
420	20240604	140400	94518020	15930	15930	15930	15930	1
421	20240604	140300	94502090	15930	15930	15930	15930	1
422	20240604	140200	94486160	15930	15930	15930	15930	0
423	20240604	140100	94486160	15930	15930	15930	15930	0
424	20240604	140000	94486160	15930	15930	15930	15930	0
425	20240604	135900	94486160	15930	15930	15930	15930	1
426	20240604	135800	94470230	15930	15930	15930	15930	0
427	20240604	135700	94470230	15930	15940	15940	15930	13
428	20240604	135600	94263020	15940	15940	15940	15940	0
429	20240604	135500	94263020	15940	15940	15940	15940	0
430	20240604	135400	94263020	15940	15940	15940	15940	0
431	20240604	135300	94263020	15940	15940	15940	15940	2
432	20240604	135200	94231140	15940	15940	15940	15940	1
433	20240604	135100	94215200	15990	15990	15990	15990	3
434	20240604	135000	94167230	15930	15930	15930	15930	0
435	20240604	134900	94167230	15930	15930	15930	15930	0
436	20240604	134800	94167230	15930	15930	15930	15930	0
437	20240604	134700	94167230	15930	15930	15930	15930	1
438	20240604	134600	94151300	15930	15930	15930	15930	1
439	20240604	134500	94135370	15930	15930	15930	15930	0
440	20240604	134400	94135370	15930	15930	15930	15930	0
441	20240604	134300	94135370	15930	15930	15930	15930	0
442	20240604	134200	94135370	15930	15930	15930	15930	1
443	20240604	134100	94119440	15930	15930	15930	15930	2
444	20240604	134000	94087580	15930	15930	15930	15930	1
445	20240604	133900	94071650	15940	15940	15940	15940	0
446	20240604	133800	94071650	15940	15940	15940	15940	0
447	20240604	133700	94071650	15940	15940	15940	15940	30
448	20240604	133600	93593450	15940	15940	15940	15940	1
449	20240604	133500	93577510	15940	15940	15940	15940	1
450	20240604	133400	93561570	15940	15940	15940	15940	0
451	20240604	133300	93561570	15940	15940	15940	15940	0
452	20240604	133200	93561570	15940	15940	15940	15940	0
453	20240604	133100	93561570	15940	15940	15940	15940	1
454	20240604	133000	93545630	15940	15940	15940	15940	0
455	20240604	132900	93545630	15940	15940	15940	15940	1
456	20240604	132800	93529690	15990	15990	16000	15990	300
457	20240604	132700	88730890	15990	15990	15990	15990	10
458	20240604	132600	88570990	15930	15930	15930	15930	0
459	20240604	132500	88570990	15930	15930	15930	15930	1
460	20240604	132400	88555060	15930	15930	15930	15930	0
461	20240604	132300	88555060	15930	15930	15930	15930	1
462	20240604	132200	88539130	15930	15930	15930	15930	0
463	20240604	132100	88539130	15930	15930	15930	15930	0
464	20240604	132000	88539130	15930	15930	15930	15930	0
465	20240604	131900	88539130	15930	15930	15930	15930	1
466	20240604	131800	88523200	15930	15930	15930	15930	1
467	20240604	131700	88507270	15930	15930	15930	15930	0
468	20240604	131600	88507270	15930	15930	15930	15930	0
469	20240604	131500	88507270	15930	15930	15930	15930	0
470	20240604	131400	88507270	15930	15930	15930	15930	1
471	20240604	131300	88491340	15930	15930	15930	15930	0
472	20240604	131200	88491340	15930	15930	15930	15930	1
473	20240604	131100	88475410	15910	15910	15910	15910	0
474	20240604	131000	88475410	15910	15910	15910	15910	0
475	20240604	130900	88475410	15910	15910	15910	15910	0
476	20240604	130800	88475410	15910	15910	15910	15910	1
477	20240604	130700	88459500	15910	15910	15910	15910	0
478	20240604	130600	88459500	15910	15910	15910	15910	1
479	20240604	130500	88443590	15910	15910	15910	15910	0
480	20240604	130400	88443590	15910	15910	15910	15910	0
481	20240604	130300	88443590	15910	15910	15910	15910	0
482	20240604	130200	88443590	15910	15910	15910	15910	1
483	20240604	130100	88427680	15990	15910	15990	15910	7
484	20240604	130000	88315830	15910	15910	15910	15910	0
485	20240604	125900	88315830	15910	15910	15910	15910	0
486	20240604	125800	88315830	15910	15910	15910	15910	0
487	20240604	125700	88315830	15910	15910	15910	15910	34
488	20240604	125600	87774890	15910	15910	15910	15910	0
489	20240604	125500	87774890	15910	15910	15910	15910	1
490	20240604	125400	87758980	15920	15920	15920	15920	0
491	20240604	125300	87758980	15920	15920	15920	15920	0
492	20240604	125200	87758980	15920	15920	15920	15920	34
493	20240604	125100	87217700	15920	15920	15920	15920	1
494	20240604	125000	87201780	15990	15990	15990	15990	1
495	20240604	124900	87185790	15920	15990	15990	15920	2
496	20240604	124800	87153880	15910	15910	15910	15910	0
497	20240604	124700	87153880	15910	15910	15910	15910	0
498	20240604	124600	87153880	15910	15910	15910	15910	0
499	20240604	124500	87153880	15910	15910	15910	15910	1
500	20240604	124400	87137970	15910	15910	15910	15910	1
501	20240604	124300	87122060	15990	15990	15990	15990	1
502	20240604	124200	87106070	15910	15910	15910	15910	0
503	20240604	124100	87106070	15910	15910	15910	15910	0
504	20240604	124000	87106070	15910	15980	15990	15910	11
505	20240604	123900	86930340	15910	15910	15910	15910	0
506	20240604	123800	86930340	15910	15910	15910	15910	2
507	20240604	123700	86898520	15980	15980	15980	15980	0
508	20240604	123600	86898520	15980	15980	15980	15980	1
509	20240604	123500	86882540	15910	15910	15910	15910	0
510	20240604	123400	86882540	15910	15910	15910	15910	1
511	20240604	123300	86866630	15910	15910	15910	15910	0
512	20240604	123200	86866630	15910	15910	15910	15910	1
513	20240604	123100	86850720	15910	15910	15910	15910	0
514	20240604	123000	86850720	15910	15910	15910	15910	0
515	20240604	122900	86850720	15910	15910	15910	15910	1
516	20240604	122800	86834810	15980	15980	15980	15980	1
517	20240604	122700	86818830	15910	15920	15980	15910	59
518	20240604	122600	85876630	15990	15990	15990	15990	0
519	20240604	122500	85876630	15990	15980	15990	15980	4
520	20240604	122400	85812700	15910	15910	15910	15910	0
521	20240604	122300	85812700	15910	15910	15910	15910	1
522	20240604	122200	85796790	15990	15990	15990	15990	50
523	20240604	122100	84997290	15910	15910	15910	15910	1
524	20240604	122000	84981380	15990	15990	15990	15990	0
525	20240604	121900	84981380	15990	15990	15990	15990	0
526	20240604	121800	84981380	15990	15990	15990	15990	1
527	20240604	121700	84965390	15910	15990	15990	15910	2
528	20240604	121600	84933490	15990	15990	15990	15990	1
529	20240604	121500	84917500	15910	15910	15910	15910	1
530	20240604	121400	84901590	15910	15910	15910	15910	0
531	20240604	121300	84901590	15910	15910	15910	15910	0
532	20240604	121200	84901590	15910	15910	15910	15910	1
533	20240604	121100	84885680	15930	15930	15930	15930	0
534	20240604	121000	84885680	15930	15930	15930	15930	1
535	20240604	120900	84869750	15910	15910	15910	15910	0
536	20240604	120800	84869750	15910	15910	15910	15910	0
537	20240604	120700	84869750	15910	15910	15910	15910	0
538	20240604	120600	84869750	15910	15910	15910	15910	1
539	20240604	120500	84853840	15910	15910	15910	15910	0
540	20240604	120400	84853840	15910	15940	15940	15910	2
541	20240604	120300	84821990	16050	16050	16050	16050	0
542	20240604	120200	84821990	16050	16050	16050	16050	1
543	20240604	120100	84805940	15900	16000	16000	15900	510
544	20240604	120000	76689200	16000	16000	16000	16000	5
545	20240604	115900	76609200	16000	16000	16000	16000	0
546	20240604	115800	76609200	16000	16020	16020	16000	21
547	20240604	115700	76272800	16020	16020	16020	16020	0
548	20240604	115600	76272800	16020	16020	16020	16020	2
549	20240604	115500	76240760	16020	16030	16030	16020	12
550	20240604	115400	76048490	16060	16060	16060	16060	0
551	20240604	115300	76048490	16060	16030	16060	16030	3
552	20240604	115200	76000340	16030	16030	16030	16030	0
553	20240604	115100	76000340	16030	16030	16030	16030	0
554	20240604	115000	76000340	16030	16030	16030	16030	0
555	20240604	114900	76000340	16030	16030	16030	16030	1
556	20240604	114800	75984310	16030	16030	16030	16030	0
557	20240604	114700	75984310	16030	16060	16060	16030	10
558	20240604	114600	75823740	16050	16030	16050	16030	58
559	20240604	114500	74892860	16050	16030	16050	16030	30
560	20240604	114400	74411860	16020	16020	16020	16020	41
561	20240604	114300	73755040	16020	16020	16020	16020	0
562	20240604	114200	73755040	16020	16020	16020	16020	0
563	20240604	114100	73755040	16020	16020	16020	16020	1
564	20240604	114000	73739020	16020	16020	16020	16020	28
565	20240604	113900	73290460	16020	16020	16020	16020	0
566	20240604	113800	73290460	16020	16020	16020	16020	1
567	20240604	113700	73274440	16020	16020	16020	16020	0
568	20240604	113600	73274440	16020	16020	16020	16020	1
569	20240604	113500	73258420	16040	16040	16040	16040	0
570	20240604	113400	73258420	16040	16040	16040	16040	0
571	20240604	113300	73258420	16040	16040	16040	16040	1
572	20240604	113200	73242380	16010	16010	16010	16010	1
573	20240604	113100	73226370	16010	16010	16010	16010	0
574	20240604	113000	73226370	16010	16010	16010	16010	1
575	20240604	112900	73210360	16010	16010	16010	16010	0
576	20240604	112800	73210360	16010	16010	16010	16010	0
577	20240604	112700	73210360	16010	16010	16010	16010	1
578	20240604	112600	73194350	16040	16040	16040	16040	1
579	20240604	112500	73178310	16000	16000	16000	16000	0
580	20240604	112400	73178310	16000	16000	16000	16000	1
581	20240604	112300	73162310	16040	16040	16040	16040	0
582	20240604	112200	73162310	16040	16040	16040	16040	1
583	20240604	112100	73146270	16010	16010	16010	16010	1
584	20240604	112000	73130260	16000	16000	16000	16000	0
585	20240604	111900	73130260	16000	16000	16000	16000	1
586	20240604	111800	73114260	16050	16050	16050	16050	1
587	20240604	111700	73098210	16050	16000	16050	15990	21
588	20240604	111600	72762170	16000	16000	16000	16000	0
589	20240604	111500	72762170	16000	16040	16040	16000	91
590	20240604	111400	71302570	16000	16000	16000	16000	0
591	20240604	111300	71302570	16000	16000	16000	16000	16
592	20240604	111200	71046570	15990	15990	15990	15990	0
593	20240604	111100	71046570	15990	15990	15990	15990	0
594	20240604	111000	71046570	15990	15990	15990	15990	1
595	20240604	110900	71030580	15980	15980	15980	15980	0
596	20240604	110800	71030580	15980	15980	15980	15980	0
597	20240604	110700	71030580	15980	15980	15980	15980	1
598	20240604	110600	71014600	15980	15980	15980	15980	0
599	20240604	110500	71014600	15980	15980	15980	15980	0
600	20240604	110400	71014600	15980	16030	16030	15980	2
601	20240604	110300	70982590	15980	15980	15980	15980	0
602	20240604	110200	70982590	15980	15980	15980	15980	1
603	20240604	110100	70966610	15970	15970	15970	15970	0
604	20240604	110000	70966610	15970	15970	15970	15970	0
605	20240604	105900	70966610	15970	15970	15970	15970	0
606	20240604	105800	70966610	15970	16040	16040	15970	3
607	20240604	105700	70918560	15970	15970	15970	15970	0
608	20240604	105600	70918560	15970	15970	15970	15970	1
609	20240604	105500	70902590	16040	16040	16040	16040	12
610	20240604	105400	70710110	15970	15970	15970	15970	0
611	20240604	105300	70710110	15970	15970	15970	15970	1
612	20240604	105200	70694140	15950	15950	15950	15950	0
613	20240604	105100	70694140	15950	15950	15950	15950	0
614	20240604	105000	70694140	15950	15950	15950	15950	1
615	20240604	104900	70678190	16030	16030	16030	16030	7
616	20240604	104800	70565980	15940	15940	15940	15940	0
617	20240604	104700	70565980	15940	15940	15940	15940	1
618	20240604	104600	70550040	15940	15940	15940	15940	0
619	20240604	104500	70550040	15940	15940	15940	15940	1
620	20240604	104400	70534100	15920	15920	15920	15920	0
621	20240604	104300	70534100	15920	15920	15920	15920	0
622	20240604	104200	70534100	15920	15920	15920	15920	1
623	20240604	104100	70518180	15920	15920	15920	15920	0
624	20240604	104000	70518180	15920	15920	15920	15920	0
625	20240604	103900	70518180	15920	15920	15920	15920	1
626	20240604	103800	70502260	15920	15950	15950	15920	730
627	20240604	103700	58873250	16030	16030	16030	16030	1
628	20240604	103600	58857220	15950	15950	15950	15950	1
629	20240604	103500	58841270	16030	16030	16030	16030	1
630	20240604	103400	58825240	15950	15950	15950	15950	0
631	20240604	103300	58825240	15950	15950	15950	15950	1
632	20240604	103200	58809290	15950	15950	15950	15950	0
633	20240604	103100	58809290	15950	15950	15950	15950	0
634	20240604	103000	58809290	15950	15950	15950	15950	1
635	20240604	102900	58793340	16030	16030	16030	16030	1
636	20240604	102800	58777310	15950	16020	16030	15950	71
637	20240604	102700	57639980	16020	16020	16020	16020	0
638	20240604	102600	57639980	16020	16020	16020	16020	1
639	20240604	102500	57623960	15950	15950	15950	15950	1
640	20240604	102400	57608010	16020	16020	16020	16020	0
641	20240604	102300	57608010	16020	16000	16050	15930	27
642	20240604	102200	57177080	15930	15930	15930	15930	1
643	20240604	102100	57161150	15930	16000	16000	15930	75
644	20240604	102000	55966330	15930	15930	15930	15930	0
645	20240604	101900	55966330	15930	15930	15930	15930	1
646	20240604	101800	55950400	16000	16000	16000	16000	0
647	20240604	101700	55950400	16000	16000	16000	16000	30
648	20240604	101600	55470400	15930	15930	15930	15930	1
649	20240604	101500	55454470	15930	15930	15930	15930	0
650	20240604	101400	55454470	15930	15930	15930	15930	0
651	20240604	101300	55454470	15930	15930	15930	15930	1
652	20240604	101200	55438540	15930	15930	15930	15930	0
653	20240604	101100	55438540	15930	15930	15930	15930	1
654	20240604	101000	55422610	15930	15930	15930	15930	10
655	20240604	100900	55263310	15930	15930	15930	15930	0
656	20240604	100800	55263310	15930	15930	15930	15930	1
657	20240604	100700	55247380	15990	15990	15990	15990	0
658	20240604	100600	55247380	15990	15990	15990	15990	43
659	20240604	100500	54559810	15990	15920	15990	15920	12
660	20240604	100400	54368700	15920	15920	15920	15920	0
661	20240604	100300	54368700	15920	15920	15920	15920	100
662	20240604	100200	52776700	15930	15930	15930	15930	1
663	20240604	100100	52760770	15930	15930	15930	15930	36
664	20240604	100000	52187290	15930	15930	15930	15930	100
665	20240604	095900	50594290	15930	15930	15930	15930	1
666	20240604	095800	50578360	15930	15930	15930	15930	0
667	20240604	095700	50578360	15930	15930	15930	15930	0
668	20240604	095600	50578360	15930	15930	15930	15930	1
669	20240604	095500	50562430	15930	15930	15930	15930	0
670	20240604	095400	50562430	15930	15950	15950	15930	667
671	20240604	095300	39937020	15960	15960	15960	15960	0
672	20240604	095200	39937020	15960	15960	15960	15960	34
673	20240604	095100	39394380	15960	15960	15960	15960	1
674	20240604	095000	39378420	16000	16000	16000	16000	0
675	20240604	094900	39378420	16000	16000	16000	16000	2
676	20240604	094800	39346420	15960	15960	15960	15960	1
677	20240604	094700	39330460	16000	16000	16000	16000	20
678	20240604	094600	39010460	15960	15960	15960	15960	0
679	20240604	094500	39010460	15960	15960	15960	15960	1
680	20240604	094400	38994500	15960	15960	15960	15960	0
681	20240604	094300	38994500	15960	15960	15960	15960	0
682	20240604	094200	38994500	15960	15960	15960	15960	1
683	20240604	094100	38978540	15950	15950	15950	15950	0
684	20240604	094000	38978540	15950	15950	15950	15950	1
685	20240604	093900	38962590	15940	15940	15940	15940	0
686	20240604	093800	38962590	15940	15940	15940	15940	0
687	20240604	093700	38962590	15940	15940	15940	15940	1
688	20240604	093600	38946650	16000	16000	16000	16000	1
689	20240604	093500	38930650	15940	15940	15940	15940	56
690	20240604	093400	38038010	15940	15940	15940	15940	1
691	20240604	093300	38022070	15930	15930	15930	15930	0
692	20240604	093200	38022070	15930	15930	15930	15930	0
693	20240604	093100	38022070	15930	15930	15930	15930	1
694	20240604	093000	38006140	15930	15940	15940	15930	100
695	20240604	092900	36412700	15940	15940	15940	15940	216
696	20240604	092800	32969660	15940	15940	15940	15940	111
697	20240604	092700	31200320	15990	15990	15990	15990	31
698	20240604	092600	30704630	15930	15930	15930	15930	0
699	20240604	092500	30704630	15930	15930	15930	15930	1
700	20240604	092400	30688700	15930	15930	15930	15930	45
701	20240604	092300	29971850	15930	15930	15930	15930	1
702	20240604	092200	29955920	15990	15990	15990	15990	0
703	20240604	092100	29955920	15990	15980	15990	15980	55
704	20240604	092000	29076820	15980	15930	16000	15930	24
705	20240604	091900	28693380	15920	15970	15970	15920	50
706	20240604	091800	27896800	15930	15940	15940	15930	116
707	20240604	091700	26048820	15940	15930	16000	15930	38
708	20240604	091600	25443140	15930	15930	15930	15930	5
709	20240604	091500	25363490	15930	15930	15930	15930	5
710	20240604	091400	25283840	15920	15930	15930	15920	161
711	20240604	091300	22720490	15930	15930	15930	15930	0
712	20240604	091200	22720490	15930	15960	15960	15920	300
713	20240604	091100	17941500	16080	15960	16080	15960	11
714	20240604	091000	17764740	16080	16080	16080	16080	100
715	20240604	090900	16156740	15920	15920	15920	15920	10
716	20240604	090800	15997540	15920	15920	15920	15920	1
717	20240604	090700	15981620	16150	16150	16150	16150	0
718	20240604	090600	15981620	16150	16150	16150	16150	0
719	20240604	090500	15981620	16150	16140	16150	16140	200
720	20240604	090400	12753020	16150	15920	16150	15920	420
721	20240604	090300	5980770	16100	16000	16100	16000	101
722	20240604	090200	4356770	15910	15910	15910	15910	7
723	20240604	090100	4245400	15900	15910	15910	15900	100
724	20240604	090000	2655300	15900	15900	15900	15900	167