KissMeData/066620/min/candle-20240603.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240603	194600	146844280	15930	15930	15930	15930	143
3	20240603	194500	146844280	15930	15930	15930	15930	0
4	20240603	194400	146844280	15930	15930	15930	15930	0
5	20240603	194300	146844280	15930	15930	15930	15930	0
6	20240603	194200	146844280	15930	15930	15930	15930	0
7	20240603	194100	146844280	15930	15930	15930	15930	0
8	20240603	194000	146844280	15930	15930	15930	15930	0
9	20240603	193900	146844280	15930	15930	15930	15930	0
10	20240603	193800	146844280	15930	15930	15930	15930	0
11	20240603	193700	146844280	15930	15930	15930	15930	0
12	20240603	193600	146844280	15930	15930	15930	15930	0
13	20240603	193500	146844280	15930	15930	15930	15930	0
14	20240603	193400	146844280	15930	15930	15930	15930	0
15	20240603	193300	146844280	15930	15930	15930	15930	0
16	20240603	193200	146844280	15930	15930	15930	15930	0
17	20240603	193100	146844280	15930	15930	15930	15930	0
18	20240603	193000	146844280	15930	15930	15930	15930	0
19	20240603	192900	146844280	15930	15930	15930	15930	0
20	20240603	192800	146844280	15930	15930	15930	15930	0
21	20240603	192700	146844280	15930	15930	15930	15930	0
22	20240603	192600	146844280	15930	15930	15930	15930	0
23	20240603	192500	146844280	15930	15930	15930	15930	0
24	20240603	192400	146844280	15930	15930	15930	15930	0
25	20240603	192300	146844280	15930	15930	15930	15930	0
26	20240603	192200	146844280	15930	15930	15930	15930	0
27	20240603	192100	146844280	15930	15930	15930	15930	0
28	20240603	192000	146844280	15930	15930	15930	15930	0
29	20240603	191900	146844280	15930	15930	15930	15930	0
30	20240603	191800	146844280	15930	15930	15930	15930	0
31	20240603	191700	146844280	15930	15930	15930	15930	0
32	20240603	191600	146844280	15930	15930	15930	15930	143
33	20240603	191500	146844280	15930	15930	15930	15930	0
34	20240603	191400	146844280	15930	15930	15930	15930	0
35	20240603	191300	146844280	15930	15930	15930	15930	0
36	20240603	191200	146844280	15930	15930	15930	15930	0
37	20240603	191100	146844280	15930	15930	15930	15930	0
38	20240603	191000	146844280	15930	15930	15930	15930	0
39	20240603	190900	146844280	15930	15930	15930	15930	0
40	20240603	190800	146844280	15930	15930	15930	15930	0
41	20240603	190700	146844280	15930	15930	15930	15930	0
42	20240603	190600	146844280	15930	15930	15930	15930	0
43	20240603	190500	146844280	15930	15930	15930	15930	0
44	20240603	190400	146844280	15930	15930	15930	15930	0
45	20240603	190300	146844280	15930	15930	15930	15930	0
46	20240603	190200	146844280	15930	15930	15930	15930	0
47	20240603	190100	146844280	15930	15930	15930	15930	0
48	20240603	190000	146844280	15930	15930	15930	15930	0
49	20240603	185900	146844280	15930	15930	15930	15930	0
50	20240603	185800	146844280	15930	15930	15930	15930	0
51	20240603	185700	146844280	15930	15930	15930	15930	0
52	20240603	185600	146844280	15930	15930	15930	15930	0
53	20240603	185500	146844280	15930	15930	15930	15930	0
54	20240603	185400	146844280	15930	15930	15930	15930	0
55	20240603	185300	146844280	15930	15930	15930	15930	0
56	20240603	185200	146844280	15930	15930	15930	15930	0
57	20240603	185100	146844280	15930	15930	15930	15930	0
58	20240603	185000	146844280	15930	15930	15930	15930	0
59	20240603	184900	146844280	15930	15930	15930	15930	0
60	20240603	184800	146844280	15930	15930	15930	15930	0
61	20240603	184700	146844280	15930	15930	15930	15930	0
62	20240603	184600	146844280	15930	15930	15930	15930	143
63	20240603	184500	146844280	15930	15930	15930	15930	0
64	20240603	184400	146844280	15930	15930	15930	15930	0
65	20240603	184300	146844280	15930	15930	15930	15930	0
66	20240603	184200	146844280	15930	15930	15930	15930	0
67	20240603	184100	146844280	15930	15930	15930	15930	0
68	20240603	184000	146844280	15930	15930	15930	15930	0
69	20240603	183900	146844280	15930	15930	15930	15930	0
70	20240603	183800	146844280	15930	15930	15930	15930	0
71	20240603	183700	146844280	15930	15930	15930	15930	0
72	20240603	183600	146844280	15930	15930	15930	15930	0
73	20240603	183500	146844280	15930	15930	15930	15930	0
74	20240603	183400	146844280	15930	15930	15930	15930	0
75	20240603	183300	146844280	15930	15930	15930	15930	0
76	20240603	183200	146844280	15930	15930	15930	15930	0
77	20240603	183100	146844280	15930	15930	15930	15930	0
78	20240603	183000	146844280	15930	15930	15930	15930	0
79	20240603	182900	146844280	15930	15930	15930	15930	0
80	20240603	182800	146844280	15930	15930	15930	15930	0
81	20240603	182700	146844280	15930	15930	15930	15930	0
82	20240603	182600	146844280	15930	15930	15930	15930	0
83	20240603	182500	146844280	15930	15930	15930	15930	0
84	20240603	182400	146844280	15930	15930	15930	15930	0
85	20240603	182300	146844280	15930	15930	15930	15930	0
86	20240603	182200	146844280	15930	15930	15930	15930	0
87	20240603	182100	146844280	15930	15930	15930	15930	0
88	20240603	182000	146844280	15930	15930	15930	15930	0
89	20240603	181900	146844280	15930	15930	15930	15930	0
90	20240603	181800	146844280	15930	15930	15930	15930	0
91	20240603	181700	146844280	15930	15930	15930	15930	0
92	20240603	181600	146844280	15930	15930	15930	15930	143
93	20240603	181500	146844280	15930	15930	15930	15930	0
94	20240603	181400	146844280	15930	15930	15930	15930	0
95	20240603	181300	146844280	15930	15930	15930	15930	0
96	20240603	181200	146844280	15930	15930	15930	15930	0
97	20240603	181100	146844280	15930	15930	15930	15930	0
98	20240603	181000	146844280	15930	15930	15930	15930	0
99	20240603	180900	146844280	15930	15930	15930	15930	0
100	20240603	180800	146844280	15930	15930	15930	15930	0
101	20240603	180700	146844280	15930	15930	15930	15930	0
102	20240603	180600	146844280	15930	15930	15930	15930	0
103	20240603	180500	146844280	15930	15930	15930	15930	0
104	20240603	180400	146844280	15930	15930	15930	15930	0
105	20240603	180300	146844280	15930	15930	15930	15930	0
106	20240603	180200	146844280	15930	15930	15930	15930	0
107	20240603	180100	146844280	15930	15930	15930	15930	0
108	20240603	180000	146844280	15930	15930	15930	15930	0
109	20240603	175900	146844280	15930	15930	15930	15930	0
110	20240603	175800	146844280	15930	15930	15930	15930	0
111	20240603	175700	146844280	15930	15930	15930	15930	0
112	20240603	175600	146844280	15930	15930	15930	15930	0
113	20240603	175500	146844280	15930	15930	15930	15930	0
114	20240603	175400	146844280	15930	15930	15930	15930	0
115	20240603	175300	146844280	15930	15930	15930	15930	0
116	20240603	175200	146844280	15930	15930	15930	15930	0
117	20240603	175100	146844280	15930	15930	15930	15930	0
118	20240603	175000	146844280	15930	15930	15930	15930	0
119	20240603	174900	146844280	15930	15930	15930	15930	0
120	20240603	174800	146844280	15930	15930	15930	15930	0
121	20240603	174700	146844280	15930	15930	15930	15930	0
122	20240603	174600	146844280	15930	15930	15930	15930	143
123	20240603	174500	146844280	15930	15930	15930	15930	0
124	20240603	174400	146844280	15930	15930	15930	15930	0
125	20240603	174300	146844280	15930	15930	15930	15930	0
126	20240603	174200	146844280	15930	15930	15930	15930	0
127	20240603	174100	146844280	15930	15930	15930	15930	0
128	20240603	174000	146844280	15930	15930	15930	15930	0
129	20240603	173900	146844280	15930	15930	15930	15930	0
130	20240603	173800	146844280	15930	15930	15930	15930	0
131	20240603	173700	146844280	15930	15930	15930	15930	0
132	20240603	173600	146844280	15930	15930	15930	15930	0
133	20240603	173500	146844280	15930	15930	15930	15930	0
134	20240603	173400	146844280	15930	15930	15930	15930	0
135	20240603	173300	146844280	15930	15930	15930	15930	0
136	20240603	173200	146844280	15930	15930	15930	15930	0
137	20240603	173100	146844280	15930	15930	15930	15930	0
138	20240603	173000	146844280	15930	15930	15930	15930	0
139	20240603	172900	146844280	15930	15930	15930	15930	0
140	20240603	172800	146844280	15930	15930	15930	15930	0
141	20240603	172700	146844280	15930	15930	15930	15930	0
142	20240603	172600	146844280	15930	15930	15930	15930	0
143	20240603	172500	146844280	15930	15930	15930	15930	0
144	20240603	172400	146844280	15930	15930	15930	15930	0
145	20240603	172300	146844280	15930	15930	15930	15930	0
146	20240603	172200	146844280	15930	15930	15930	15930	0
147	20240603	172100	146844280	15930	15930	15930	15930	0
148	20240603	172000	146844280	15930	15930	15930	15930	0
149	20240603	171900	146844280	15930	15930	15930	15930	0
150	20240603	171800	146844280	15930	15930	15930	15930	0
151	20240603	171700	146844280	15930	15930	15930	15930	0
152	20240603	171600	146844280	15930	15930	15930	15930	143
153	20240603	171500	146844280	15930	15930	15930	15930	0
154	20240603	171400	146844280	15930	15930	15930	15930	0
155	20240603	171300	146844280	15930	15930	15930	15930	0
156	20240603	171200	146844280	15930	15930	15930	15930	0
157	20240603	171100	146844280	15930	15930	15930	15930	0
158	20240603	171000	146844280	15930	15930	15930	15930	0
159	20240603	170900	146844280	15930	15930	15930	15930	0
160	20240603	170800	146844280	15930	15930	15930	15930	0
161	20240603	170700	146844280	15930	15930	15930	15930	0
162	20240603	170600	146844280	15930	15930	15930	15930	0
163	20240603	170500	146844280	15930	15930	15930	15930	0
164	20240603	170400	146844280	15930	15930	15930	15930	0
165	20240603	170300	146844280	15930	15930	15930	15930	0
166	20240603	170200	146844280	15930	15930	15930	15930	0
167	20240603	170100	146844280	15930	15930	15930	15930	0
168	20240603	170000	146844280	15930	15930	15930	15930	0
169	20240603	165900	146844280	15930	15930	15930	15930	0
170	20240603	165800	146844280	15930	15930	15930	15930	0
171	20240603	165700	146844280	15930	15930	15930	15930	0
172	20240603	165600	146844280	15930	15930	15930	15930	0
173	20240603	165500	146844280	15930	15930	15930	15930	0
174	20240603	165400	146844280	15930	15930	15930	15930	0
175	20240603	165300	146844280	15930	15930	15930	15930	0
176	20240603	165200	146844280	15930	15930	15930	15930	0
177	20240603	165100	146844280	15930	15930	15930	15930	0
178	20240603	165000	146844280	15930	15930	15930	15930	0
179	20240603	164900	146844280	15930	15930	15930	15930	0
180	20240603	164800	146844280	15930	15930	15930	15930	0
181	20240603	164700	146844280	15930	15930	15930	15930	0
182	20240603	164600	146844280	15930	15930	15930	15930	143
183	20240603	164500	146844280	15930	15930	15930	15930	0
184	20240603	164400	146844280	15930	15930	15930	15930	0
185	20240603	164300	146844280	15930	15930	15930	15930	0
186	20240603	164200	146844280	15930	15930	15930	15930	0
187	20240603	164100	146844280	15930	15930	15930	15930	0
188	20240603	164000	146844280	15930	15930	15930	15930	0
189	20240603	163900	146844280	15930	15930	15930	15930	0
190	20240603	163800	146844280	15930	15930	15930	15930	0
191	20240603	163700	146844280	15930	15930	15930	15930	0
192	20240603	163600	146844280	15930	15930	15930	15930	0
193	20240603	163500	146844280	15930	15930	15930	15930	0
194	20240603	163400	146844280	15930	15930	15930	15930	0
195	20240603	163300	146844280	15930	15930	15930	15930	0
196	20240603	163200	146844280	15930	15930	15930	15930	0
197	20240603	163100	146844280	15930	15930	15930	15930	0
198	20240603	163000	146844280	15930	15930	15930	15930	0
199	20240603	162900	146844280	15930	15930	15930	15930	0
200	20240603	162800	146844280	15930	15930	15930	15930	0
201	20240603	162700	146844280	15930	15930	15930	15930	0
202	20240603	162600	146844280	15930	15930	15930	15930	0
203	20240603	162500	146844280	15930	15930	15930	15930	0
204	20240603	162400	146844280	15930	15930	15930	15930	0
205	20240603	162300	146844280	15930	15930	15930	15930	0
206	20240603	162200	146844280	15930	15930	15930	15930	0
207	20240603	162100	146844280	15930	15930	15930	15930	0
208	20240603	162000	146844280	15930	15930	15930	15930	0
209	20240603	161900	146844280	15930	15930	15930	15930	0
210	20240603	161800	146844280	15930	15930	15930	15930	0
211	20240603	161700	146844280	15930	15930	15930	15930	0
212	20240603	161600	146844280	15930	15930	15930	15930	143
213	20240603	161500	146844280	15930	15930	15930	15930	0
214	20240603	161400	146844280	15930	15930	15930	15930	0
215	20240603	161300	146844280	15930	15930	15930	15930	0
216	20240603	161200	146844280	15930	15930	15930	15930	0
217	20240603	161100	146844280	15930	15930	15930	15930	0
218	20240603	161000	146844280	15930	15930	15930	15930	0
219	20240603	160900	146844280	15930	15930	15930	15930	0
220	20240603	160800	146844280	15930	15930	15930	15930	0
221	20240603	160700	146844280	15930	15930	15930	15930	0
222	20240603	160600	146844280	15930	15930	15930	15930	0
223	20240603	160500	146844280	15930	15930	15930	15930	0
224	20240603	160400	146844280	15930	15930	15930	15930	0
225	20240603	160300	146844280	15930	15930	15930	15930	0
226	20240603	160200	146844280	15930	15930	15930	15930	0
227	20240603	160100	146844280	15930	15930	15930	15930	0
228	20240603	160000	146844280	15930	15930	15930	15930	0
229	20240603	155900	146844280	15930	15930	15930	15930	0
230	20240603	155800	146844280	15930	15930	15930	15930	0
231	20240603	155700	146844280	15930	15930	15930	15930	0
232	20240603	155600	146844280	15930	15930	15930	15930	0
233	20240603	155500	146844280	15930	15930	15930	15930	0
234	20240603	155400	146844280	15930	15930	15930	15930	0
235	20240603	155300	146844280	15930	15930	15930	15930	0
236	20240603	155200	146844280	15930	15930	15930	15930	0
237	20240603	155100	146844280	15930	15930	15930	15930	0
238	20240603	155000	146844280	15930	15930	15930	15930	0
239	20240603	154900	146844280	15930	15930	15930	15930	0
240	20240603	154800	146844280	15930	15930	15930	15930	0
241	20240603	154700	146844280	15930	15930	15930	15930	0
242	20240603	154600	146844280	15930	15930	15930	15930	143
243	20240603	154500	146844280	15930	15930	15930	15930	0
244	20240603	154400	146844280	15930	15930	15930	15930	0
245	20240603	154300	146844280	15930	15930	15930	15930	0
246	20240603	154200	146844280	15930	15930	15930	15930	0
247	20240603	154100	146844280	15930	15930	15930	15930	0
248	20240603	154000	146844280	15930	15930	15930	15930	0
249	20240603	153900	146844280	15930	15930	15930	15930	0
250	20240603	153800	146844280	15930	15930	15930	15930	0
251	20240603	153700	146844280	15930	15930	15930	15930	0
252	20240603	153600	146844280	15930	15930	15930	15930	0
253	20240603	153500	146844280	15930	15930	15930	15930	0
254	20240603	153400	146844280	15930	15930	15930	15930	0
255	20240603	153300	146844280	15930	15930	15930	15930	0
256	20240603	153200	146844280	15930	15930	15930	15930	0
257	20240603	153100	146844280	15930	15930	15930	15930	0
258	20240603	153000	146844280	15930	15930	15930	15930	143
259	20240603	152900	144566290	15900	15900	15900	15900	0
260	20240603	152800	144566290	15900	15900	15900	15900	0
261	20240603	152700	144566290	15900	15900	15900	15900	0
262	20240603	152600	144566290	15900	15900	15900	15900	0
263	20240603	152500	144566290	15900	15900	15900	15900	0
264	20240603	152400	144566290	15900	15900	15900	15900	0
265	20240603	152300	144566290	15900	15900	15900	15900	0
266	20240603	152200	144566290	15900	15900	15900	15900	0
267	20240603	152100	144566290	15900	15900	15900	15900	0
268	20240603	152000	144566290	15900	15900	15900	15900	0
269	20240603	151900	144566290	15900	15760	15900	15760	13
270	20240603	151800	144361270	15940	15940	15940	15940	0
271	20240603	151700	144361270	15940	15940	15940	15940	0
272	20240603	151600	144361270	15940	15940	15940	15940	0
273	20240603	151500	144361270	15940	15940	15940	15940	0
274	20240603	151400	144361270	15940	15940	15940	15940	0
275	20240603	151300	144361270	15940	15940	15940	15940	0
276	20240603	151200	144361270	15940	15940	15940	15940	169
277	20240603	151100	141667410	15940	15920	15940	15900	353
278	20240603	151000	136053850	15950	15900	15950	15900	3
279	20240603	150900	136006080	15900	15900	15900	15900	89
280	20240603	150800	134590980	15850	15850	15850	15850	0
281	20240603	150700	134590980	15850	15850	15850	15850	26
282	20240603	150600	134178880	15850	15850	15850	15850	141
283	20240603	150500	131944030	15850	15850	15850	15850	0
284	20240603	150400	131944030	15850	15850	15850	15850	0
285	20240603	150300	131944030	15850	15850	15850	15850	0
286	20240603	150200	131944030	15850	15850	15850	15850	0
287	20240603	150100	131944030	15850	15800	15850	15800	14
288	20240603	150000	131722780	15830	15830	15830	15830	0
289	20240603	145900	131722780	15830	15830	15830	15830	0
290	20240603	145800	131722780	15830	15830	15830	15830	0
291	20240603	145700	131722780	15830	15830	15830	15830	1
292	20240603	145600	131706950	15720	15800	15800	15720	476
293	20240603	145500	124213000	15850	15850	15850	15850	0
294	20240603	145400	124213000	15850	15850	15850	15850	0
295	20240603	145300	124213000	15850	15850	15850	15850	0
296	20240603	145200	124213000	15850	15850	15850	15850	0
297	20240603	145100	124213000	15850	15850	15850	15850	0
298	20240603	145000	124213000	15850	15850	15850	15850	0
299	20240603	144900	124213000	15850	15850	15850	15850	0
300	20240603	144800	124213000	15850	15850	15850	15850	0
301	20240603	144700	124213000	15850	15850	15850	15850	0
302	20240603	144600	124213000	15850	15850	15850	15850	1
303	20240603	144500	124197150	15850	15850	15850	15850	522
304	20240603	144400	115923450	15850	15850	15850	15850	0
305	20240603	144300	115923450	15850	15850	15850	15850	0
306	20240603	144200	115923450	15850	15850	15850	15850	0
307	20240603	144100	115923450	15850	15850	15850	15850	1
308	20240603	144000	115907600	15850	15850	15850	15850	0
309	20240603	143900	115907600	15850	15850	15850	15850	0
310	20240603	143800	115907600	15850	15850	15850	15850	1
311	20240603	143700	115891750	15900	15900	15900	15900	0
312	20240603	143600	115891750	15900	15900	15900	15900	0
313	20240603	143500	115891750	15900	15900	15900	15900	0
314	20240603	143400	115891750	15900	15890	15900	15890	23
315	20240603	143300	115526060	15880	15880	15880	15880	27
316	20240603	143200	115097300	15880	15880	15880	15880	1
317	20240603	143100	115081420	15850	15850	15850	15850	0
318	20240603	143000	115081420	15850	15850	15850	15850	0
319	20240603	142900	115081420	15850	15850	15850	15850	1
320	20240603	142800	115065570	15850	15850	15850	15850	5
321	20240603	142700	114986320	15840	15840	15840	15840	0
322	20240603	142600	114986320	15840	15840	15840	15840	0
323	20240603	142500	114986320	15840	15840	15840	15840	0
324	20240603	142400	114986320	15840	15840	15840	15840	0
325	20240603	142300	114986320	15840	15840	15840	15840	0
326	20240603	142200	114986320	15840	15840	15840	15840	13
327	20240603	142100	114780400	15840	15840	15840	15840	457
328	20240603	142000	107541520	15850	15850	15850	15850	0
329	20240603	141900	107541520	15850	15850	15850	15850	0
330	20240603	141800	107541520	15850	15850	15850	15850	0
331	20240603	141700	107541520	15850	15830	15850	15830	178
332	20240603	141600	104722280	15800	15800	15800	15800	0
333	20240603	141500	104722280	15800	15800	15800	15800	289
334	20240603	141400	100156080	15830	15830	15830	15830	7
335	20240603	141300	100045270	15830	15830	15830	15830	0
336	20240603	141200	100045270	15830	15830	15830	15830	0
337	20240603	141100	100045270	15830	15830	15830	15830	0
338	20240603	141000	100045270	15830	15830	15830	15830	0
339	20240603	140900	100045270	15830	15830	15830	15830	0
340	20240603	140800	100045270	15830	15830	15830	15830	0
341	20240603	140700	100045270	15830	15830	15830	15830	0
342	20240603	140600	100045270	15830	15830	15830	15830	0
343	20240603	140500	100045270	15830	15830	15830	15830	0
344	20240603	140400	100045270	15830	15830	15830	15830	0
345	20240603	140300	100045270	15830	15830	15830	15830	0
346	20240603	140200	100045270	15830	15830	15830	15830	0
347	20240603	140100	100045270	15830	15820	15830	15820	267
348	20240603	140000	95820730	15800	15800	15800	15800	14
349	20240603	135900	95599530	15750	15750	15750	15750	0
350	20240603	135800	95599530	15750	15750	15750	15750	0
351	20240603	135700	95599530	15750	15750	15750	15750	0
352	20240603	135600	95599530	15750	15750	15750	15750	0
353	20240603	135500	95599530	15750	15750	15750	15750	0
354	20240603	135400	95599530	15750	15750	15750	15750	0
355	20240603	135300	95599530	15750	15750	15750	15750	0
356	20240603	135200	95599530	15750	15750	15750	15750	0
357	20240603	135100	95599530	15750	15750	15750	15750	17
358	20240603	135000	95331780	15750	15750	15750	15750	0
359	20240603	134900	95331780	15750	15750	15750	15750	0
360	20240603	134800	95331780	15750	15750	15750	15750	0
361	20240603	134700	95331780	15750	15750	15750	15750	0
362	20240603	134600	95331780	15750	15750	15750	15750	0
363	20240603	134500	95331780	15750	15750	15750	15750	0
364	20240603	134400	95331780	15750	15750	15750	15750	0
365	20240603	134300	95331780	15750	15750	15750	15750	0
366	20240603	134200	95331780	15750	15750	15750	15750	0
367	20240603	134100	95331780	15750	15750	15750	15750	0
368	20240603	134000	95331780	15750	15750	15750	15750	0
369	20240603	133900	95331780	15750	15750	15750	15750	16
370	20240603	133800	95079780	15750	15750	15750	15750	0
371	20240603	133700	95079780	15750	15750	15750	15750	0
372	20240603	133600	95079780	15750	15750	15750	15750	0
373	20240603	133500	95079780	15750	15750	15750	15750	0
374	20240603	133400	95079780	15750	15750	15750	15750	0
375	20240603	133300	95079780	15750	15750	15750	15750	0
376	20240603	133200	95079780	15750	15750	15750	15750	0
377	20240603	133100	95079780	15750	15750	15750	15750	0
378	20240603	133000	95079780	15750	15750	15750	15750	0
379	20240603	132900	95079780	15750	15750	15750	15750	0
380	20240603	132800	95079780	15750	15750	15750	15750	0
381	20240603	132700	95079780	15750	15750	15750	15750	0
382	20240603	132600	95079780	15750	15750	15750	15750	0
383	20240603	132500	95079780	15750	15750	15750	15750	0
384	20240603	132400	95079780	15750	15750	15750	15750	0
385	20240603	132300	95079780	15750	15750	15750	15750	0
386	20240603	132200	95079780	15750	15750	15750	15750	0
387	20240603	132100	95079780	15750	15750	15750	15750	0
388	20240603	132000	95079780	15750	15750	15750	15750	0
389	20240603	131900	95079780	15750	15750	15750	15750	0
390	20240603	131800	95079780	15750	15750	15750	15750	0
391	20240603	131700	95079780	15750	15750	15750	15750	0
392	20240603	131600	95079780	15750	15750	15750	15750	0
393	20240603	131500	95079780	15750	15750	15750	15750	0
394	20240603	131400	95079780	15750	15750	15750	15750	0
395	20240603	131300	95079780	15750	15750	15750	15750	0
396	20240603	131200	95079780	15750	15750	15750	15750	0
397	20240603	131100	95079780	15750	15750	15750	15750	0
398	20240603	131000	95079780	15750	15750	15750	15750	0
399	20240603	130900	95079780	15750	15750	15750	15750	0
400	20240603	130800	95079780	15750	15750	15750	15750	10
401	20240603	130700	94922280	15800	15800	15800	15800	0
402	20240603	130600	94922280	15800	15800	15800	15800	0
403	20240603	130500	94922280	15800	15800	15800	15800	0
404	20240603	130400	94922280	15800	15800	15800	15800	0
405	20240603	130300	94922280	15800	15800	15800	15800	0
406	20240603	130200	94922280	15800	15800	15800	15800	0
407	20240603	130100	94922280	15800	15800	15800	15800	0
408	20240603	130000	94922280	15800	15800	15800	15800	1
409	20240603	125900	94906480	15800	15800	15800	15800	0
410	20240603	125800	94906480	15800	15800	15800	15800	0
411	20240603	125700	94906480	15800	15800	15800	15800	0
412	20240603	125600	94906480	15800	15800	15800	15800	0
413	20240603	125500	94906480	15800	15800	15800	15800	0
414	20240603	125400	94906480	15800	15800	15800	15800	0
415	20240603	125300	94906480	15800	15800	15800	15800	95
416	20240603	125200	93405480	15800	15800	15800	15800	0
417	20240603	125100	93405480	15800	15800	15800	15800	0
418	20240603	125000	93405480	15800	15800	15800	15800	0
419	20240603	124900	93405480	15800	15820	15820	15800	756
420	20240603	124800	81460540	15820	15820	15820	15820	0
421	20240603	124700	81460540	15820	15820	15820	15820	0
422	20240603	124600	81460540	15820	15820	15820	15820	1
423	20240603	124500	81444720	15800	15800	15800	15800	0
424	20240603	124400	81444720	15800	15800	15800	15800	0
425	20240603	124300	81444720	15800	15800	15800	15800	0
426	20240603	124200	81444720	15800	15800	15800	15800	0
427	20240603	124100	81444720	15800	15800	15800	15800	0
428	20240603	124000	81444720	15800	15800	15800	15800	1
429	20240603	123900	81428920	15820	15820	15820	15820	0
430	20240603	123800	81428920	15820	15800	15820	15800	121
431	20240603	123700	79515980	15730	15730	15730	15730	0
432	20240603	123600	79515980	15730	15730	15730	15730	0
433	20240603	123500	79515980	15730	15730	15730	15730	0
434	20240603	123400	79515980	15730	15730	15730	15730	0
435	20240603	123300	79515980	15730	15730	15730	15730	0
436	20240603	123200	79515980	15730	15730	15730	15730	0
437	20240603	123100	79515980	15730	15730	15730	15730	0
438	20240603	123000	79515980	15730	15730	15730	15730	1
439	20240603	122900	79500250	15730	15730	15730	15730	0
440	20240603	122800	79500250	15730	15730	15730	15730	0
441	20240603	122700	79500250	15730	15730	15730	15730	0
442	20240603	122600	79500250	15730	15730	15730	15730	0
443	20240603	122500	79500250	15730	15730	15730	15730	0
444	20240603	122400	79500250	15730	15730	15730	15730	0
445	20240603	122300	79500250	15730	15730	15730	15730	0
446	20240603	122200	79500250	15730	15730	15730	15730	0
447	20240603	122100	79500250	15730	15730	15730	15730	0
448	20240603	122000	79500250	15730	15730	15730	15730	0
449	20240603	121900	79500250	15730	15730	15730	15730	0
450	20240603	121800	79500250	15730	15730	15730	15730	0
451	20240603	121700	79500250	15730	15730	15730	15730	0
452	20240603	121600	79500250	15730	15730	15730	15730	0
453	20240603	121500	79500250	15730	15730	15730	15730	0
454	20240603	121400	79500250	15730	15730	15730	15730	0
455	20240603	121300	79500250	15730	15730	15730	15730	3
456	20240603	121200	79453060	15720	15720	15720	15720	0
457	20240603	121100	79453060	15720	15720	15720	15720	0
458	20240603	121000	79453060	15720	15720	15720	15720	0
459	20240603	120900	79453060	15720	15720	15720	15720	0
460	20240603	120800	79453060	15720	15720	15720	15720	0
461	20240603	120700	79453060	15720	15720	15720	15720	0
462	20240603	120600	79453060	15720	15720	15720	15720	0
463	20240603	120500	79453060	15720	15720	15720	15720	0
464	20240603	120400	79453060	15720	15720	15720	15720	10
465	20240603	120300	79295860	15820	15820	15820	15820	0
466	20240603	120200	79295860	15820	15820	15820	15820	0
467	20240603	120100	79295860	15820	15820	15820	15820	0
468	20240603	120000	79295860	15820	15820	15820	15820	0
469	20240603	115900	79295860	15820	15820	15820	15820	0
470	20240603	115800	79295860	15820	15820	15820	15820	0
471	20240603	115700	79295860	15820	15820	15820	15820	0
472	20240603	115600	79295860	15820	15820	15820	15820	0
473	20240603	115500	79295860	15820	15820	15820	15820	0
474	20240603	115400	79295860	15820	15820	15820	15820	0
475	20240603	115300	79295860	15820	15820	15820	15820	0
476	20240603	115200	79295860	15820	15820	15820	15820	0
477	20240603	115100	79295860	15820	15820	15820	15820	0
478	20240603	115000	79295860	15820	15760	15820	15710	651
479	20240603	114900	69064870	15820	15820	15820	15820	0
480	20240603	114800	69064870	15820	15820	15820	15820	1
481	20240603	114700	69049050	15760	15760	15760	15760	0
482	20240603	114600	69049050	15760	15760	15760	15760	0
483	20240603	114500	69049050	15760	15760	15760	15760	0
484	20240603	114400	69049050	15760	15760	15760	15760	0
485	20240603	114300	69049050	15760	15760	15760	15760	0
486	20240603	114200	69049050	15760	15760	15760	15760	100
487	20240603	114100	67473050	15820	15820	15820	15820	0
488	20240603	114000	67473050	15820	15820	15820	15820	0
489	20240603	113900	67473050	15820	15820	15820	15820	0
490	20240603	113800	67473050	15820	15820	15820	15820	0
491	20240603	113700	67473050	15820	15820	15820	15820	0
492	20240603	113600	67473050	15820	15820	15820	15820	0
493	20240603	113500	67473050	15820	15820	15820	15820	0
494	20240603	113400	67473050	15820	15820	15820	15820	20
495	20240603	113300	67156650	15820	15820	15820	15820	0
496	20240603	113200	67156650	15820	15820	15820	15820	0
497	20240603	113100	67156650	15820	15820	15820	15820	0
498	20240603	113000	67156650	15820	15820	15820	15820	0
499	20240603	112900	67156650	15820	15820	15820	15820	0
500	20240603	112800	67156650	15820	15820	15820	15820	0
501	20240603	112700	67156650	15820	15760	15820	15760	32
502	20240603	112600	66652210	15760	15760	15760	15760	0
503	20240603	112500	66652210	15760	15760	15760	15760	1
504	20240603	112400	66636450	15820	15820	15820	15820	0
505	20240603	112300	66636450	15820	15820	15820	15820	0
506	20240603	112200	66636450	15820	15820	15820	15820	1
507	20240603	112100	66620630	15820	15820	15820	15820	0
508	20240603	112000	66620630	15820	15820	15820	15820	0
509	20240603	111900	66620630	15820	15820	15820	15820	0
510	20240603	111800	66620630	15820	15820	15820	15820	0
511	20240603	111700	66620630	15820	15820	15820	15820	0
512	20240603	111600	66620630	15820	15820	15820	15820	0
513	20240603	111500	66620630	15820	15820	15820	15820	0
514	20240603	111400	66620630	15820	15820	15820	15820	0
515	20240603	111300	66620630	15820	15820	15820	15820	0
516	20240603	111200	66620630	15820	15820	15820	15820	0
517	20240603	111100	66620630	15820	15820	15820	15820	0
518	20240603	111000	66620630	15820	15820	15820	15820	5
519	20240603	110900	66541530	15820	15760	15820	15760	90
520	20240603	110800	65118830	15770	15770	15770	15770	0
521	20240603	110700	65118830	15770	15770	15770	15770	0
522	20240603	110600	65118830	15770	15770	15770	15770	0
523	20240603	110500	65118830	15770	15770	15770	15770	0
524	20240603	110400	65118830	15770	15770	15770	15770	1
525	20240603	110300	65103060	15770	15770	15770	15770	0
526	20240603	110200	65103060	15770	15770	15770	15770	0
527	20240603	110100	65103060	15770	15770	15770	15770	0
528	20240603	110000	65103060	15770	15770	15770	15770	60
529	20240603	105900	64156860	15710	15710	15710	15710	0
530	20240603	105800	64156860	15710	15710	15710	15710	0
531	20240603	105700	64156860	15710	15710	15710	15710	0
532	20240603	105600	64156860	15710	15710	15710	15710	0
533	20240603	105500	64156860	15710	15710	15710	15710	0
534	20240603	105400	64156860	15710	15710	15710	15710	486
535	20240603	105300	56521800	15700	15700	15700	15700	0
536	20240603	105200	56521800	15700	15700	15700	15700	0
537	20240603	105100	56521800	15700	15700	15700	15700	0
538	20240603	105000	56521800	15700	15700	15700	15700	0
539	20240603	104900	56521800	15700	15700	15700	15700	0
540	20240603	104800	56521800	15700	15700	15700	15700	0
541	20240603	104700	56521800	15700	15700	15700	15700	0
542	20240603	104600	56521800	15700	15700	15700	15700	0
543	20240603	104500	56521800	15700	15700	15700	15700	0
544	20240603	104400	56521800	15700	15700	15700	15700	0
545	20240603	104300	56521800	15700	15700	15700	15700	0
546	20240603	104200	56521800	15700	15700	15700	15700	0
547	20240603	104100	56521800	15700	15700	15700	15700	50
548	20240603	104000	55736800	15700	15700	15700	15700	0
549	20240603	103900	55736800	15700	15700	15700	15700	471
550	20240603	103800	48342100	15700	15700	15700	15700	100
551	20240603	103700	46772100	15770	15770	15770	15770	0
552	20240603	103600	46772100	15770	15770	15770	15770	33
553	20240603	103500	46251690	15770	15780	15780	15770	14
554	20240603	103400	46030900	15700	15650	15700	15650	675
555	20240603	103300	35436150	15560	15560	15560	15560	0
556	20240603	103200	35436150	15560	15560	15560	15560	0
557	20240603	103100	35436150	15560	15560	15560	15560	0
558	20240603	103000	35436150	15560	15560	15560	15560	0
559	20240603	102900	35436150	15560	15560	15560	15560	0
560	20240603	102800	35436150	15560	15560	15560	15560	2
561	20240603	102700	35405030	15550	15550	15550	15550	0
562	20240603	102600	35405030	15550	15550	15550	15550	571
563	20240603	102500	26525980	15640	15560	15640	15560	4
564	20240603	102400	26463500	15500	15500	15500	15500	0
565	20240603	102300	26463500	15500	15500	15500	15500	0
566	20240603	102200	26463500	15500	15500	15500	15500	0
567	20240603	102100	26463500	15500	15510	15510	15500	56
568	20240603	102000	25595490	15690	15690	15690	15690	0
569	20240603	101900	25595490	15690	15690	15690	15690	0
570	20240603	101800	25595490	15690	15690	15690	15690	1
571	20240603	101700	25579800	15510	15690	15690	15510	32
572	20240603	101600	25079880	15690	15690	15690	15690	3
573	20240603	101500	25032810	15700	15700	15700	15700	0
574	20240603	101400	25032810	15700	15700	15700	15700	0
575	20240603	101300	25032810	15700	15580	15700	15580	286
576	20240603	101200	20552520	15580	15580	15580	15580	0
577	20240603	101100	20552520	15580	15580	15580	15580	1
578	20240603	101000	20536940	15550	15550	15550	15550	39
579	20240603	100900	19930490	15520	15520	15520	15520	0
580	20240603	100800	19930490	15520	15520	15520	15520	0
581	20240603	100700	19930490	15520	15520	15520	15520	0
582	20240603	100600	19930490	15520	15520	15520	15520	11
583	20240603	100500	19759770	15630	15480	15630	15450	53
584	20240603	100400	18939340	15690	15690	15690	15690	60
585	20240603	100300	17997940	15690	15690	15690	15690	52
586	20240603	100200	17182060	15690	15690	15690	15690	0
587	20240603	100100	17182060	15690	15690	15690	15690	0
588	20240603	100000	17182060	15690	15690	15690	15690	2
589	20240603	095900	17150680	15480	15500	15500	15480	200
590	20240603	095800	14052890	15500	15510	15510	15500	47
591	20240603	095700	13324380	15690	15690	15690	15690	0
592	20240603	095600	13324380	15690	15690	15690	15690	1
593	20240603	095500	13308690	15690	15690	15690	15690	0
594	20240603	095400	13308690	15690	15690	15690	15690	1
595	20240603	095300	13293000	15500	15500	15500	15500	17
596	20240603	095200	13029500	15690	15690	15690	15690	5
597	20240603	095100	12951050	15460	15680	15680	15460	48
598	20240603	095000	12206440	15700	15700	15700	15700	0
599	20240603	094900	12206440	15700	15700	15700	15700	0
600	20240603	094800	12206440	15700	15700	15700	15700	2
601	20240603	094700	12175040	15680	15680	15680	15680	7
602	20240603	094600	12065280	15700	15700	15700	15700	0
603	20240603	094500	12065280	15700	15700	15700	15700	0
604	20240603	094400	12065280	15700	15710	15710	15700	73
605	20240603	094300	10918460	15800	15800	15800	15800	0
606	20240603	094200	10918460	15800	15800	15800	15800	0
607	20240603	094100	10918460	15800	15800	15800	15800	143
608	20240603	094000	8659060	15710	15710	15710	15710	0
609	20240603	093900	8659060	15710	15710	15710	15710	0
610	20240603	093800	8659060	15710	15710	15710	15710	0
611	20240603	093700	8659060	15710	15730	15730	15710	48
612	20240603	093600	7904600	15720	15720	15720	15720	0
613	20240603	093500	7904600	15720	15720	15720	15720	0
614	20240603	093400	7904600	15720	15720	15720	15720	0
615	20240603	093300	7904600	15720	15720	15720	15720	0
616	20240603	093200	7904600	15720	15720	15720	15720	118
617	20240603	093100	6049640	15820	15820	15820	15820	0
618	20240603	093000	6049640	15820	15820	15820	15820	7
619	20240603	092900	5938900	15830	15830	15830	15830	0
620	20240603	092800	5938900	15830	15830	15830	15830	0
621	20240603	092700	5938900	15830	15830	15830	15830	0
622	20240603	092600	5938900	15830	15830	15830	15830	0
623	20240603	092500	5938900	15830	15830	15830	15830	0
624	20240603	092400	5938900	15830	15830	15830	15830	0
625	20240603	092300	5938900	15830	15830	15830	15830	0
626	20240603	092200	5938900	15830	15830	15830	15830	0
627	20240603	092100	5938900	15830	15830	15830	15830	0
628	20240603	092000	5938900	15830	15830	15830	15830	0
629	20240603	091900	5938900	15830	15830	15830	15830	1
630	20240603	091800	5923070	15830	15830	15830	15830	0
631	20240603	091700	5923070	15830	15830	15830	15830	0
632	20240603	091600	5923070	15830	15830	15830	15830	0
633	20240603	091500	5923070	15830	15830	15830	15830	0
634	20240603	091400	5923070	15830	15830	15830	15830	1
635	20240603	091300	5907240	15710	15710	15710	15710	0
636	20240603	091200	5907240	15710	15710	15710	15710	0
637	20240603	091100	5907240	15710	15710	15710	15710	0
638	20240603	091000	5907240	15710	15710	15710	15710	0
639	20240603	090900	5907240	15710	15710	15710	15710	0
640	20240603	090800	5907240	15710	15710	15710	15710	0
641	20240603	090700	5907240	15710	15710	15710	15710	0
642	20240603	090600	5907240	15710	15710	15710	15710	20
643	20240603	090500	5593040	15830	15830	15830	15830	0
644	20240603	090400	5593040	15830	15830	15830	15830	0
645	20240603	090300	5593040	15830	15830	15830	15830	0
646	20240603	090200	5593040	15830	15750	15830	15750	3
647	20240603	090100	5545630	15710	15710	15710	15710	351
648	20240603	090000	31420	15710	15710	15710	15710	2