KissMeData/271980/min/candle-20240603.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240603	210200	169872270	15920	15920	15920	15920	423
3	20240603	210100	169872270	15920	15920	15920	15920	0
4	20240603	210000	169872270	15920	15920	15920	15920	0
5	20240603	205900	169872270	15920	15920	15920	15920	0
6	20240603	205800	169872270	15920	15920	15920	15920	0
7	20240603	205700	169872270	15920	15920	15920	15920	0
8	20240603	205600	169872270	15920	15920	15920	15920	0
9	20240603	205500	169872270	15920	15920	15920	15920	0
10	20240603	205400	169872270	15920	15920	15920	15920	0
11	20240603	205300	169872270	15920	15920	15920	15920	0
12	20240603	205200	169872270	15920	15920	15920	15920	0
13	20240603	205100	169872270	15920	15920	15920	15920	0
14	20240603	205000	169872270	15920	15920	15920	15920	0
15	20240603	204900	169872270	15920	15920	15920	15920	0
16	20240603	204800	169872270	15920	15920	15920	15920	0
17	20240603	204700	169872270	15920	15920	15920	15920	0
18	20240603	204600	169872270	15920	15920	15920	15920	0
19	20240603	204500	169872270	15920	15920	15920	15920	0
20	20240603	204400	169872270	15920	15920	15920	15920	0
21	20240603	204300	169872270	15920	15920	15920	15920	0
22	20240603	204200	169872270	15920	15920	15920	15920	0
23	20240603	204100	169872270	15920	15920	15920	15920	0
24	20240603	204000	169872270	15920	15920	15920	15920	0
25	20240603	203900	169872270	15920	15920	15920	15920	0
26	20240603	203800	169872270	15920	15920	15920	15920	0
27	20240603	203700	169872270	15920	15920	15920	15920	0
28	20240603	203600	169872270	15920	15920	15920	15920	0
29	20240603	203500	169872270	15920	15920	15920	15920	0
30	20240603	203400	169872270	15920	15920	15920	15920	0
31	20240603	203300	169872270	15920	15920	15920	15920	0
32	20240603	203200	169872270	15920	15920	15920	15920	423
33	20240603	203100	169872270	15920	15920	15920	15920	0
34	20240603	203000	169872270	15920	15920	15920	15920	0
35	20240603	202900	169872270	15920	15920	15920	15920	0
36	20240603	202800	169872270	15920	15920	15920	15920	0
37	20240603	202700	169872270	15920	15920	15920	15920	0
38	20240603	202600	169872270	15920	15920	15920	15920	0
39	20240603	202500	169872270	15920	15920	15920	15920	0
40	20240603	202400	169872270	15920	15920	15920	15920	0
41	20240603	202300	169872270	15920	15920	15920	15920	0
42	20240603	202200	169872270	15920	15920	15920	15920	0
43	20240603	202100	169872270	15920	15920	15920	15920	0
44	20240603	202000	169872270	15920	15920	15920	15920	0
45	20240603	201900	169872270	15920	15920	15920	15920	0
46	20240603	201800	169872270	15920	15920	15920	15920	0
47	20240603	201700	169872270	15920	15920	15920	15920	0
48	20240603	201600	169872270	15920	15920	15920	15920	0
49	20240603	201500	169872270	15920	15920	15920	15920	0
50	20240603	201400	169872270	15920	15920	15920	15920	0
51	20240603	201300	169872270	15920	15920	15920	15920	0
52	20240603	201200	169872270	15920	15920	15920	15920	0
53	20240603	201100	169872270	15920	15920	15920	15920	0
54	20240603	201000	169872270	15920	15920	15920	15920	0
55	20240603	200900	169872270	15920	15920	15920	15920	0
56	20240603	200800	169872270	15920	15920	15920	15920	0
57	20240603	200700	169872270	15920	15920	15920	15920	0
58	20240603	200600	169872270	15920	15920	15920	15920	0
59	20240603	200500	169872270	15920	15920	15920	15920	0
60	20240603	200400	169872270	15920	15920	15920	15920	0
61	20240603	200300	169872270	15920	15920	15920	15920	0
62	20240603	200200	169872270	15920	15920	15920	15920	423
63	20240603	200100	169872270	15920	15920	15920	15920	0
64	20240603	200000	169872270	15920	15920	15920	15920	0
65	20240603	195900	169872270	15920	15920	15920	15920	0
66	20240603	195800	169872270	15920	15920	15920	15920	0
67	20240603	195700	169872270	15920	15920	15920	15920	0
68	20240603	195600	169872270	15920	15920	15920	15920	0
69	20240603	195500	169872270	15920	15920	15920	15920	0
70	20240603	195400	169872270	15920	15920	15920	15920	0
71	20240603	195300	169872270	15920	15920	15920	15920	0
72	20240603	195200	169872270	15920	15920	15920	15920	0
73	20240603	195100	169872270	15920	15920	15920	15920	0
74	20240603	195000	169872270	15920	15920	15920	15920	0
75	20240603	194900	169872270	15920	15920	15920	15920	0
76	20240603	194800	169872270	15920	15920	15920	15920	0
77	20240603	194700	169872270	15920	15920	15920	15920	0
78	20240603	194600	169872270	15920	15920	15920	15920	0
79	20240603	194500	169872270	15920	15920	15920	15920	0
80	20240603	194400	169872270	15920	15920	15920	15920	0
81	20240603	194300	169872270	15920	15920	15920	15920	0
82	20240603	194200	169872270	15920	15920	15920	15920	0
83	20240603	194100	169872270	15920	15920	15920	15920	0
84	20240603	194000	169872270	15920	15920	15920	15920	0
85	20240603	193900	169872270	15920	15920	15920	15920	0
86	20240603	193800	169872270	15920	15920	15920	15920	0
87	20240603	193700	169872270	15920	15920	15920	15920	0
88	20240603	193600	169872270	15920	15920	15920	15920	0
89	20240603	193500	169872270	15920	15920	15920	15920	0
90	20240603	193400	169872270	15920	15920	15920	15920	0
91	20240603	193300	169872270	15920	15920	15920	15920	0
92	20240603	193200	169872270	15920	15920	15920	15920	423
93	20240603	193100	169872270	15920	15920	15920	15920	0
94	20240603	193000	169872270	15920	15920	15920	15920	0
95	20240603	192900	169872270	15920	15920	15920	15920	0
96	20240603	192800	169872270	15920	15920	15920	15920	0
97	20240603	192700	169872270	15920	15920	15920	15920	0
98	20240603	192600	169872270	15920	15920	15920	15920	0
99	20240603	192500	169872270	15920	15920	15920	15920	0
100	20240603	192400	169872270	15920	15920	15920	15920	0
101	20240603	192300	169872270	15920	15920	15920	15920	0
102	20240603	192200	169872270	15920	15920	15920	15920	0
103	20240603	192100	169872270	15920	15920	15920	15920	0
104	20240603	192000	169872270	15920	15920	15920	15920	0
105	20240603	191900	169872270	15920	15920	15920	15920	0
106	20240603	191800	169872270	15920	15920	15920	15920	0
107	20240603	191700	169872270	15920	15920	15920	15920	0
108	20240603	191600	169872270	15920	15920	15920	15920	0
109	20240603	191500	169872270	15920	15920	15920	15920	0
110	20240603	191400	169872270	15920	15920	15920	15920	0
111	20240603	191300	169872270	15920	15920	15920	15920	0
112	20240603	191200	169872270	15920	15920	15920	15920	0
113	20240603	191100	169872270	15920	15920	15920	15920	0
114	20240603	191000	169872270	15920	15920	15920	15920	0
115	20240603	190900	169872270	15920	15920	15920	15920	0
116	20240603	190800	169872270	15920	15920	15920	15920	0
117	20240603	190700	169872270	15920	15920	15920	15920	0
118	20240603	190600	169872270	15920	15920	15920	15920	0
119	20240603	190500	169872270	15920	15920	15920	15920	0
120	20240603	190400	169872270	15920	15920	15920	15920	0
121	20240603	190300	169872270	15920	15920	15920	15920	0
122	20240603	190200	169872270	15920	15920	15920	15920	423
123	20240603	190100	169872270	15920	15920	15920	15920	0
124	20240603	190000	169872270	15920	15920	15920	15920	0
125	20240603	185900	169872270	15920	15920	15920	15920	0
126	20240603	185800	169872270	15920	15920	15920	15920	0
127	20240603	185700	169872270	15920	15920	15920	15920	0
128	20240603	185600	169872270	15920	15920	15920	15920	0
129	20240603	185500	169872270	15920	15920	15920	15920	0
130	20240603	185400	169872270	15920	15920	15920	15920	0
131	20240603	185300	169872270	15920	15920	15920	15920	0
132	20240603	185200	169872270	15920	15920	15920	15920	0
133	20240603	185100	169872270	15920	15920	15920	15920	0
134	20240603	185000	169872270	15920	15920	15920	15920	0
135	20240603	184900	169872270	15920	15920	15920	15920	0
136	20240603	184800	169872270	15920	15920	15920	15920	0
137	20240603	184700	169872270	15920	15920	15920	15920	0
138	20240603	184600	169872270	15920	15920	15920	15920	0
139	20240603	184500	169872270	15920	15920	15920	15920	0
140	20240603	184400	169872270	15920	15920	15920	15920	0
141	20240603	184300	169872270	15920	15920	15920	15920	0
142	20240603	184200	169872270	15920	15920	15920	15920	0
143	20240603	184100	169872270	15920	15920	15920	15920	0
144	20240603	184000	169872270	15920	15920	15920	15920	0
145	20240603	183900	169872270	15920	15920	15920	15920	0
146	20240603	183800	169872270	15920	15920	15920	15920	0
147	20240603	183700	169872270	15920	15920	15920	15920	0
148	20240603	183600	169872270	15920	15920	15920	15920	0
149	20240603	183500	169872270	15920	15920	15920	15920	0
150	20240603	183400	169872270	15920	15920	15920	15920	0
151	20240603	183300	169872270	15920	15920	15920	15920	0
152	20240603	183200	169872270	15920	15920	15920	15920	423
153	20240603	183100	169872270	15920	15920	15920	15920	0
154	20240603	183000	169872270	15920	15920	15920	15920	0
155	20240603	182900	169872270	15920	15920	15920	15920	0
156	20240603	182800	169872270	15920	15920	15920	15920	0
157	20240603	182700	169872270	15920	15920	15920	15920	0
158	20240603	182600	169872270	15920	15920	15920	15920	0
159	20240603	182500	169872270	15920	15920	15920	15920	0
160	20240603	182400	169872270	15920	15920	15920	15920	0
161	20240603	182300	169872270	15920	15920	15920	15920	0
162	20240603	182200	169872270	15920	15920	15920	15920	0
163	20240603	182100	169872270	15920	15920	15920	15920	0
164	20240603	182000	169872270	15920	15920	15920	15920	0
165	20240603	181900	169872270	15920	15920	15920	15920	0
166	20240603	181800	169872270	15920	15920	15920	15920	0
167	20240603	181700	169872270	15920	15920	15920	15920	0
168	20240603	181600	169872270	15920	15920	15920	15920	0
169	20240603	181500	169872270	15920	15920	15920	15920	0
170	20240603	181400	169872270	15920	15920	15920	15920	0
171	20240603	181300	169872270	15920	15920	15920	15920	0
172	20240603	181200	169872270	15920	15920	15920	15920	0
173	20240603	181100	169872270	15920	15920	15920	15920	0
174	20240603	181000	169872270	15920	15920	15920	15920	0
175	20240603	180900	169872270	15920	15920	15920	15920	0
176	20240603	180800	169872270	15920	15920	15920	15920	0
177	20240603	180700	169872270	15920	15920	15920	15920	0
178	20240603	180600	169872270	15920	15920	15920	15920	0
179	20240603	180500	169872270	15920	15920	15920	15920	0
180	20240603	180400	169872270	15920	15920	15920	15920	0
181	20240603	180300	169872270	15920	15920	15920	15920	0
182	20240603	180200	169872270	15920	15920	15920	15920	423
183	20240603	180100	169872270	15920	15920	15920	15920	0
184	20240603	180000	169872270	15920	15920	15920	15920	0
185	20240603	175900	169872270	15920	15920	15920	15920	0
186	20240603	175800	169872270	15920	15920	15920	15920	0
187	20240603	175700	169872270	15920	15920	15920	15920	0
188	20240603	175600	169872270	15920	15920	15920	15920	0
189	20240603	175500	169872270	15920	15920	15920	15920	0
190	20240603	175400	169872270	15920	15920	15920	15920	0
191	20240603	175300	169872270	15920	15920	15920	15920	0
192	20240603	175200	169872270	15920	15920	15920	15920	0
193	20240603	175100	169872270	15920	15920	15920	15920	0
194	20240603	175000	169872270	15920	15920	15920	15920	0
195	20240603	174900	169872270	15920	15920	15920	15920	0
196	20240603	174800	169872270	15920	15920	15920	15920	0
197	20240603	174700	169872270	15920	15920	15920	15920	0
198	20240603	174600	169872270	15920	15920	15920	15920	0
199	20240603	174500	169872270	15920	15920	15920	15920	0
200	20240603	174400	169872270	15920	15920	15920	15920	0
201	20240603	174300	169872270	15920	15920	15920	15920	0
202	20240603	174200	169872270	15920	15920	15920	15920	0
203	20240603	174100	169872270	15920	15920	15920	15920	0
204	20240603	174000	169872270	15920	15920	15920	15920	0
205	20240603	173900	169872270	15920	15920	15920	15920	0
206	20240603	173800	169872270	15920	15920	15920	15920	0
207	20240603	173700	169872270	15920	15920	15920	15920	0
208	20240603	173600	169872270	15920	15920	15920	15920	0
209	20240603	173500	169872270	15920	15920	15920	15920	0
210	20240603	173400	169872270	15920	15920	15920	15920	0
211	20240603	173300	169872270	15920	15920	15920	15920	0
212	20240603	173200	169872270	15920	15920	15920	15920	423
213	20240603	173100	169872270	15920	15920	15920	15920	0
214	20240603	173000	169872270	15920	15920	15920	15920	0
215	20240603	172900	169872270	15920	15920	15920	15920	0
216	20240603	172800	169872270	15920	15920	15920	15920	0
217	20240603	172700	169872270	15920	15920	15920	15920	0
218	20240603	172600	169872270	15920	15920	15920	15920	0
219	20240603	172500	169872270	15920	15920	15920	15920	0
220	20240603	172400	169872270	15920	15920	15920	15920	0
221	20240603	172300	169872270	15920	15920	15920	15920	0
222	20240603	172200	169872270	15920	15920	15920	15920	0
223	20240603	172100	169872270	15920	15920	15920	15920	0
224	20240603	172000	169872270	15920	15920	15920	15920	0
225	20240603	171900	169872270	15920	15920	15920	15920	0
226	20240603	171800	169872270	15920	15920	15920	15920	0
227	20240603	171700	169872270	15920	15920	15920	15920	0
228	20240603	171600	169872270	15920	15920	15920	15920	0
229	20240603	171500	169872270	15920	15920	15920	15920	0
230	20240603	171400	169872270	15920	15920	15920	15920	0
231	20240603	171300	169872270	15920	15920	15920	15920	0
232	20240603	171200	169872270	15920	15920	15920	15920	0
233	20240603	171100	169872270	15920	15920	15920	15920	0
234	20240603	171000	169872270	15920	15920	15920	15920	0
235	20240603	170900	169872270	15920	15920	15920	15920	0
236	20240603	170800	169872270	15920	15920	15920	15920	0
237	20240603	170700	169872270	15920	15920	15920	15920	0
238	20240603	170600	169872270	15920	15920	15920	15920	0
239	20240603	170500	169872270	15920	15920	15920	15920	0
240	20240603	170400	169872270	15920	15920	15920	15920	0
241	20240603	170300	169872270	15920	15920	15920	15920	0
242	20240603	170200	169872270	15920	15920	15920	15920	423
243	20240603	170100	169872270	15920	15920	15920	15920	0
244	20240603	170000	169872270	15920	15920	15920	15920	0
245	20240603	165900	169872270	15920	15920	15920	15920	0
246	20240603	165800	169872270	15920	15920	15920	15920	0
247	20240603	165700	169872270	15920	15920	15920	15920	0
248	20240603	165600	169872270	15920	15920	15920	15920	0
249	20240603	165500	169872270	15920	15920	15920	15920	0
250	20240603	165400	169872270	15920	15920	15920	15920	0
251	20240603	165300	169872270	15920	15920	15920	15920	0
252	20240603	165200	169872270	15920	15920	15920	15920	0
253	20240603	165100	169872270	15920	15920	15920	15920	0
254	20240603	165000	169872270	15920	15920	15920	15920	0
255	20240603	164900	169872270	15920	15920	15920	15920	0
256	20240603	164800	169872270	15920	15920	15920	15920	0
257	20240603	164700	169872270	15920	15920	15920	15920	0
258	20240603	164600	169872270	15920	15920	15920	15920	0
259	20240603	164500	169872270	15920	15920	15920	15920	0
260	20240603	164400	169872270	15920	15920	15920	15920	0
261	20240603	164300	169872270	15920	15920	15920	15920	0
262	20240603	164200	169872270	15920	15920	15920	15920	0
263	20240603	164100	169872270	15920	15920	15920	15920	0
264	20240603	164000	169872270	15920	15920	15920	15920	0
265	20240603	163900	169872270	15920	15920	15920	15920	0
266	20240603	163800	169872270	15920	15920	15920	15920	0
267	20240603	163700	169872270	15920	15920	15920	15920	0
268	20240603	163600	169872270	15920	15920	15920	15920	0
269	20240603	163500	169872270	15920	15920	15920	15920	0
270	20240603	163400	169872270	15920	15920	15920	15920	0
271	20240603	163300	169872270	15920	15920	15920	15920	0
272	20240603	163200	169872270	15920	15920	15920	15920	423
273	20240603	163100	169872270	15920	15920	15920	15920	0
274	20240603	163000	169872270	15920	15920	15920	15920	0
275	20240603	162900	169872270	15920	15920	15920	15920	0
276	20240603	162800	169872270	15920	15920	15920	15920	0
277	20240603	162700	169872270	15920	15920	15920	15920	0
278	20240603	162600	169872270	15920	15920	15920	15920	0
279	20240603	162500	169872270	15920	15920	15920	15920	0
280	20240603	162400	169872270	15920	15920	15920	15920	0
281	20240603	162300	169872270	15920	15920	15920	15920	0
282	20240603	162200	169872270	15920	15920	15920	15920	0
283	20240603	162100	169872270	15920	15920	15920	15920	0
284	20240603	162000	169872270	15920	15920	15920	15920	0
285	20240603	161900	169872270	15920	15920	15920	15920	0
286	20240603	161800	169872270	15920	15920	15920	15920	0
287	20240603	161700	169872270	15920	15920	15920	15920	0
288	20240603	161600	169872270	15920	15920	15920	15920	0
289	20240603	161500	169872270	15920	15920	15920	15920	0
290	20240603	161400	169872270	15920	15920	15920	15920	0
291	20240603	161300	169872270	15920	15920	15920	15920	0
292	20240603	161200	169872270	15920	15920	15920	15920	0
293	20240603	161100	169872270	15920	15920	15920	15920	0
294	20240603	161000	169872270	15920	15920	15920	15920	0
295	20240603	160900	169872270	15920	15920	15920	15920	0
296	20240603	160800	169872270	15920	15920	15920	15920	0
297	20240603	160700	169872270	15920	15920	15920	15920	0
298	20240603	160600	169872270	15920	15920	15920	15920	0
299	20240603	160500	169872270	15920	15920	15920	15920	0
300	20240603	160400	169872270	15920	15920	15920	15920	0
301	20240603	160300	169872270	15920	15920	15920	15920	0
302	20240603	160200	169872270	15920	15920	15920	15920	423
303	20240603	160100	169872270	15920	15920	15920	15920	0
304	20240603	160000	169872270	15920	15920	15920	15920	0
305	20240603	155900	169872270	15920	15920	15920	15920	0
306	20240603	155800	169872270	15920	15920	15920	15920	0
307	20240603	155700	169872270	15920	15920	15920	15920	0
308	20240603	155600	169872270	15920	15920	15920	15920	0
309	20240603	155500	169872270	15920	15920	15920	15920	0
310	20240603	155400	169872270	15920	15920	15920	15920	0
311	20240603	155300	169872270	15920	15920	15920	15920	0
312	20240603	155200	169872270	15920	15920	15920	15920	0
313	20240603	155100	169872270	15920	15920	15920	15920	0
314	20240603	155000	169872270	15920	15920	15920	15920	0
315	20240603	154900	169872270	15920	15920	15920	15920	0
316	20240603	154800	169872270	15920	15920	15920	15920	0
317	20240603	154700	169872270	15920	15920	15920	15920	0
318	20240603	154600	169872270	15920	15920	15920	15920	0
319	20240603	154500	169872270	15920	15920	15920	15920	0
320	20240603	154400	169872270	15920	15920	15920	15920	0
321	20240603	154300	169872270	15920	15920	15920	15920	0
322	20240603	154200	169872270	15920	15920	15920	15920	0
323	20240603	154100	169872270	15920	15920	15920	15920	0
324	20240603	154000	169872270	15920	15920	15920	15920	0
325	20240603	153900	169872270	15920	15920	15920	15920	0
326	20240603	153800	169872270	15920	15920	15920	15920	0
327	20240603	153700	169872270	15920	15920	15920	15920	0
328	20240603	153600	169872270	15920	15920	15920	15920	0
329	20240603	153500	169872270	15920	15920	15920	15920	0
330	20240603	153400	169872270	15920	15920	15920	15920	0
331	20240603	153300	169872270	15920	15920	15920	15920	0
332	20240603	153200	169872270	15920	15920	15920	15920	423
333	20240603	153100	169872270	15920	15920	15920	15920	0
334	20240603	153000	169872270	15920	15920	15920	15920	423
335	20240603	152900	163138110	16000	16000	16000	16000	0
336	20240603	152800	163138110	16000	16000	16000	16000	0
337	20240603	152700	163138110	16000	16000	16000	16000	0
338	20240603	152600	163138110	16000	16000	16000	16000	0
339	20240603	152500	163138110	16000	16000	16000	16000	0
340	20240603	152400	163138110	16000	16000	16000	16000	0
341	20240603	152300	163138110	16000	16000	16000	16000	0
342	20240603	152200	163138110	16000	16000	16000	16000	0
343	20240603	152100	163138110	16000	16000	16000	16000	0
344	20240603	152000	163138110	16000	16000	16000	16000	0
345	20240603	151900	163138110	16000	16050	16050	16000	6
346	20240603	151800	163042060	16080	16080	16080	16080	2
347	20240603	151700	163009900	16080	16080	16080	16080	0
348	20240603	151600	163009900	16080	16040	16080	16040	75
349	20240603	151500	161804590	16000	16000	16000	16000	26
350	20240603	151400	161388590	16000	16040	16040	16000	2
351	20240603	151300	161356550	15990	15990	15990	15990	1
352	20240603	151200	161340560	15990	15990	15990	15990	1
353	20240603	151100	161324570	15990	15990	15990	15990	73
354	20240603	151000	160157300	15990	15990	15990	15990	1
355	20240603	150900	160141310	15990	15990	15990	15990	1
356	20240603	150800	160125320	15990	15990	15990	15990	2
357	20240603	150700	160093340	15990	15990	15990	15990	1
358	20240603	150600	160077350	15960	15960	15960	15960	1
359	20240603	150500	160061390	15960	15960	15960	15960	1
360	20240603	150400	160045430	15960	15960	15960	15960	1
361	20240603	150300	160029470	15940	15940	15940	15940	1
362	20240603	150200	160013530	15940	16000	16020	15930	221
363	20240603	150100	156485670	16020	16020	16020	16020	99
364	20240603	150000	154899690	16030	16030	16030	16030	1
365	20240603	145900	154883660	16030	16030	16030	16030	1
366	20240603	145800	154867630	16030	16030	16030	16030	1
367	20240603	145700	154851600	16030	16030	16030	16030	1
368	20240603	145600	154835570	16030	16050	16050	16020	37
369	20240603	145500	154242640	16050	16090	16090	16050	239
370	20240603	145400	150401890	16140	16140	16140	16140	0
371	20240603	145300	150401890	16140	16140	16140	16140	0
372	20240603	145200	150401890	16140	16140	16140	16140	0
373	20240603	145100	150401890	16140	16140	16140	16140	0
374	20240603	145000	150401890	16140	16140	16140	16140	0
375	20240603	144900	150401890	16140	16140	16140	16140	0
376	20240603	144800	150401890	16140	16140	16140	16140	274
377	20240603	144700	145979530	16140	16140	16140	16140	0
378	20240603	144600	145979530	16140	16140	16140	16140	17
379	20240603	144500	145705150	16140	16140	16140	16140	0
380	20240603	144400	145705150	16140	16140	16140	16140	0
381	20240603	144300	145705150	16140	16140	16140	16140	0
382	20240603	144200	145705150	16140	16140	16140	16140	0
383	20240603	144100	145705150	16140	16140	16140	16140	0
384	20240603	144000	145705150	16140	16140	16140	16140	200
385	20240603	143900	142477150	16140	16140	16140	16140	0
386	20240603	143800	142477150	16140	16140	16140	16140	0
387	20240603	143700	142477150	16140	16140	16140	16140	0
388	20240603	143600	142477150	16140	16140	16140	16140	5
389	20240603	143500	142396450	16140	16140	16140	16140	0
390	20240603	143400	142396450	16140	16140	16140	16140	0
391	20240603	143300	142396450	16140	16140	16140	16140	0
392	20240603	143200	142396450	16140	16140	16140	16140	0
393	20240603	143100	142396450	16140	16140	16140	16140	18
394	20240603	143000	142105930	16140	16140	16140	16140	0
395	20240603	142900	142105930	16140	16140	16140	16140	169
396	20240603	142800	139378270	16140	16130	16140	16130	119
397	20240603	142700	137457620	16140	16140	16140	16140	0
398	20240603	142600	137457620	16140	16140	16140	16140	0
399	20240603	142500	137457620	16140	16140	16140	16140	10
400	20240603	142400	137296220	16130	16130	16130	16130	0
401	20240603	142300	137296220	16130	16130	16130	16130	300
402	20240603	142200	132457220	16130	16130	16130	16130	4
403	20240603	142100	132392700	16060	16100	16100	16060	155
404	20240603	142000	129897400	16100	16100	16100	16100	0
405	20240603	141900	129897400	16100	16100	16100	16100	0
406	20240603	141800	129897400	16100	16100	16100	16100	0
407	20240603	141700	129897400	16100	16100	16100	16100	0
408	20240603	141600	129897400	16100	16100	16100	16100	0
409	20240603	141500	129897400	16100	16100	16100	16100	1
410	20240603	141400	129881300	16060	16060	16060	16060	0
411	20240603	141300	129881300	16060	16060	16060	16060	0
412	20240603	141200	129881300	16060	16060	16060	16060	0
413	20240603	141100	129881300	16060	16060	16060	16060	0
414	20240603	141000	129881300	16060	16060	16060	16060	0
415	20240603	140900	129881300	16060	16060	16060	16060	13
416	20240603	140800	129672520	16060	16060	16060	16060	7
417	20240603	140700	129560100	16140	16140	16140	16140	0
418	20240603	140600	129560100	16140	16140	16140	16140	50
419	20240603	140500	128753100	16150	16150	16150	16150	0
420	20240603	140400	128753100	16150	16150	16150	16150	0
421	20240603	140300	128753100	16150	16150	16150	16150	0
422	20240603	140200	128753100	16150	16150	16150	16150	23
423	20240603	140100	128381650	16150	16150	16150	16150	100
424	20240603	140000	126766650	16150	16140	16150	16140	289
425	20240603	135900	122100300	16160	16160	16160	16160	0
426	20240603	135800	122100300	16160	16160	16160	16160	0
427	20240603	135700	122100300	16160	16160	16160	16160	10
428	20240603	135600	121938700	16160	16150	16160	16150	3
429	20240603	135500	121890240	16150	16150	16150	16150	495
430	20240603	135400	113895990	16150	16150	16150	16150	31
431	20240603	135300	113395340	16150	16150	16150	16150	0
432	20240603	135200	113395340	16150	16150	16150	16150	0
433	20240603	135100	113395340	16150	16150	16150	16150	2
434	20240603	135000	113363040	16180	16180	16180	16180	0
435	20240603	134900	113363040	16180	16180	16180	16180	0
436	20240603	134800	113363040	16180	16180	16180	16180	0
437	20240603	134700	113363040	16180	16180	16180	16180	0
438	20240603	134600	113363040	16180	16180	16180	16180	0
439	20240603	134500	113363040	16180	16180	16180	16180	0
440	20240603	134400	113363040	16180	16180	16180	16180	0
441	20240603	134300	113363040	16180	16180	16180	16180	42
442	20240603	134200	112683480	16180	16180	16180	16180	0
443	20240603	134100	112683480	16180	16180	16180	16180	100
444	20240603	134000	111065480	16190	16190	16190	16190	0
445	20240603	133900	111065480	16190	16190	16190	16190	0
446	20240603	133800	111065480	16190	16150	16190	16150	61
447	20240603	133700	110080290	16100	16080	16100	16080	149
448	20240603	133600	107682710	16080	16080	16080	16080	132
449	20240603	133500	105560150	16080	16050	16080	16050	371
450	20240603	133400	99599640	16040	16020	16040	16020	123
451	20240603	133300	97627360	16010	16010	16010	16010	8
452	20240603	133200	97499280	16000	16000	16000	16000	10
453	20240603	133100	97339280	16000	16000	16000	16000	40
454	20240603	133000	96699280	15990	15990	15990	15990	167
455	20240603	132900	94028950	15980	15980	15980	15980	59
456	20240603	132800	93086130	15980	15980	15980	15980	14
457	20240603	132700	92862410	15980	15980	15980	15980	0
458	20240603	132600	92862410	15980	15980	15980	15980	0
459	20240603	132500	92862410	15980	15980	15980	15980	40
460	20240603	132400	92223210	15990	15990	15990	15990	0
461	20240603	132300	92223210	15990	15990	15990	15990	0
462	20240603	132200	92223210	15990	15990	15990	15990	0
463	20240603	132100	92223210	15990	15990	15990	15990	1
464	20240603	132000	92207220	15990	15990	15990	15990	10
465	20240603	131900	92047320	15990	15990	15990	15990	1
466	20240603	131800	92031330	15960	15960	15960	15960	12
467	20240603	131700	91839810	15960	15960	15960	15960	0
468	20240603	131600	91839810	15960	15960	15960	15960	0
469	20240603	131500	91839810	15960	15960	15960	15960	0
470	20240603	131400	91839810	15960	15960	15960	15960	0
471	20240603	131300	91839810	15960	15960	15960	15960	0
472	20240603	131200	91839810	15960	15960	15960	15960	0
473	20240603	131100	91839810	15960	15960	15960	15960	0
474	20240603	131000	91839810	15960	15960	15960	15960	0
475	20240603	130900	91839810	15960	15960	15960	15960	0
476	20240603	130800	91839810	15960	15960	15960	15960	0
477	20240603	130700	91839810	15960	15960	15960	15960	0
478	20240603	130600	91839810	15960	15960	15960	15960	0
479	20240603	130500	91839810	15960	15960	15960	15960	0
480	20240603	130400	91839810	15960	15960	15960	15960	0
481	20240603	130300	91839810	15960	15960	15960	15960	0
482	20240603	130200	91839810	15960	15960	15960	15960	4
483	20240603	130100	91775970	15960	15950	15960	15950	43
484	20240603	130000	91090050	15950	15950	15950	15950	0
485	20240603	125900	91090050	15950	15950	15950	15950	0
486	20240603	125800	91090050	15950	15950	15950	15950	0
487	20240603	125700	91090050	15950	15950	15950	15950	1
488	20240603	125600	91074100	15960	15960	15960	15960	0
489	20240603	125500	91074100	15960	15960	15960	15960	1
490	20240603	125400	91058140	15930	15930	15930	15930	0
491	20240603	125300	91058140	15930	15930	15930	15930	0
492	20240603	125200	91058140	15930	15930	15930	15930	0
493	20240603	125100	91058140	15930	15930	15930	15930	30
494	20240603	125000	90580240	15930	15930	15930	15930	0
495	20240603	124900	90580240	15930	15930	15930	15930	40
496	20240603	124800	89943040	15940	15940	15940	15940	0
497	20240603	124700	89943040	15940	15940	15940	15940	0
498	20240603	124600	89943040	15940	15940	15940	15940	0
499	20240603	124500	89943040	15940	15940	15940	15940	0
500	20240603	124400	89943040	15940	15940	15940	15940	0
501	20240603	124300	89943040	15940	15940	15940	15940	0
502	20240603	124200	89943040	15940	15940	15940	15940	0
503	20240603	124100	89943040	15940	15940	15940	15940	0
504	20240603	124000	89943040	15940	15940	15940	15940	0
505	20240603	123900	89943040	15940	15940	15940	15940	0
506	20240603	123800	89943040	15940	15940	15940	15940	0
507	20240603	123700	89943040	15940	15940	15940	15940	0
508	20240603	123600	89943040	15940	15940	15940	15940	83
509	20240603	123500	88620020	15940	15940	15940	15940	0
510	20240603	123400	88620020	15940	15940	15940	15940	61
511	20240603	123300	87647680	15940	15940	15940	15940	0
512	20240603	123200	87647680	15940	15940	15940	15940	0
513	20240603	123100	87647680	15940	15940	15940	15940	0
514	20240603	123000	87647680	15940	15940	15940	15940	0
515	20240603	122900	87647680	15940	15940	15940	15940	15
516	20240603	122800	87408580	15960	15960	15960	15960	7
517	20240603	122700	87296860	15990	15990	15990	15990	0
518	20240603	122600	87296860	15990	15990	15990	15990	0
519	20240603	122500	87296860	15990	15990	15990	15990	0
520	20240603	122400	87296860	15990	15990	15990	15990	0
521	20240603	122300	87296860	15990	15990	15990	15990	0
522	20240603	122200	87296860	15990	15990	15990	15990	0
523	20240603	122100	87296860	15990	15990	15990	15990	0
524	20240603	122000	87296860	15990	15990	15990	15990	0
525	20240603	121900	87296860	15990	15990	15990	15990	0
526	20240603	121800	87296860	15990	15990	15990	15990	0
527	20240603	121700	87296860	15990	15990	15990	15990	0
528	20240603	121600	87296860	15990	15990	15990	15990	0
529	20240603	121500	87296860	15990	15990	15990	15990	0
530	20240603	121400	87296860	15990	15990	15990	15990	0
531	20240603	121300	87296860	15990	15990	15990	15990	0
532	20240603	121200	87296860	15990	15990	15990	15990	0
533	20240603	121100	87296860	15990	15990	15990	15990	0
534	20240603	121000	87296860	15990	15990	15990	15990	80
535	20240603	120900	86017660	15960	15960	15960	15960	7
536	20240603	120800	85905940	15960	15960	15960	15960	0
537	20240603	120700	85905940	15960	15960	15960	15960	0
538	20240603	120600	85905940	15960	15960	15960	15960	0
539	20240603	120500	85905940	15960	15960	15960	15960	0
540	20240603	120400	85905940	15960	15960	15960	15960	0
541	20240603	120300	85905940	15960	15960	15960	15960	0
542	20240603	120200	85905940	15960	15960	15960	15960	0
543	20240603	120100	85905940	15960	15960	15960	15960	0
544	20240603	120000	85905940	15960	15960	15960	15960	0
545	20240603	115900	85905940	15960	15960	15960	15960	0
546	20240603	115800	85905940	15960	15960	15960	15960	0
547	20240603	115700	85905940	15960	15960	15960	15960	0
548	20240603	115600	85905940	15960	15960	15960	15960	83
549	20240603	115500	84581260	15990	15990	15990	15990	0
550	20240603	115400	84581260	15990	15990	15990	15990	0
551	20240603	115300	84581260	15990	15990	15990	15990	0
552	20240603	115200	84581260	15990	15990	15990	15990	0
553	20240603	115100	84581260	15990	15990	15990	15990	0
554	20240603	115000	84581260	15990	15990	15990	15990	2
555	20240603	114900	84549280	15990	15990	15990	15990	0
556	20240603	114800	84549280	15990	15990	15990	15990	0
557	20240603	114700	84549280	15990	15990	15990	15990	0
558	20240603	114600	84549280	15990	15990	15990	15990	20
559	20240603	114500	84229480	15960	15960	15960	15960	3
560	20240603	114400	84181600	15990	15990	15990	15990	0
561	20240603	114300	84181600	15990	15990	15990	15990	50
562	20240603	114200	83382100	15990	15990	15990	15990	0
563	20240603	114100	83382100	15990	15990	15990	15990	0
564	20240603	114000	83382100	15990	15990	15990	15990	0
565	20240603	113900	83382100	15990	15990	15990	15990	0
566	20240603	113800	83382100	15990	15990	15990	15990	0
567	20240603	113700	83382100	15990	15990	15990	15990	0
568	20240603	113600	83382100	15990	15990	15990	15990	0
569	20240603	113500	83382100	15990	15990	15990	15990	0
570	20240603	113400	83382100	15990	15990	15990	15990	1
571	20240603	113300	83366110	15980	15980	15980	15980	0
572	20240603	113200	83366110	15980	15980	15980	15980	522
573	20240603	113100	75024550	15980	15980	15980	15980	0
574	20240603	113000	75024550	15980	15970	15980	15970	533
575	20240603	112900	66508010	15910	15910	15910	15910	0
576	20240603	112800	66508010	15910	15910	15910	15910	100
577	20240603	112700	64917010	15980	15980	15980	15980	0
578	20240603	112600	64917010	15980	15980	15980	15980	0
579	20240603	112500	64917010	15980	15980	15980	15980	0
580	20240603	112400	64917010	15980	15980	15980	15980	0
581	20240603	112300	64917010	15980	15980	15980	15980	0
582	20240603	112200	64917010	15980	15980	15980	15980	0
583	20240603	112100	64917010	15980	15980	15980	15980	0
584	20240603	112000	64917010	15980	15980	15980	15980	0
585	20240603	111900	64917010	15980	15970	15980	15970	100
586	20240603	111800	63319720	15970	15970	15970	15970	0
587	20240603	111700	63319720	15970	15970	15970	15970	0
588	20240603	111600	63319720	15970	15970	15970	15970	0
589	20240603	111500	63319720	15970	15970	15970	15970	0
590	20240603	111400	63319720	15970	15970	15970	15970	0
591	20240603	111300	63319720	15970	15970	15970	15970	0
592	20240603	111200	63319720	15970	15970	15970	15970	4
593	20240603	111100	63255840	15970	15970	15970	15970	0
594	20240603	111000	63255840	15970	15970	15970	15970	1
595	20240603	110900	63239870	15970	15970	15970	15970	1
596	20240603	110800	63223900	15910	15910	15910	15910	0
597	20240603	110700	63223900	15910	15930	15930	15910	17
598	20240603	110600	62953210	15990	15990	15990	15990	0
599	20240603	110500	62953210	15990	15990	15990	15990	0
600	20240603	110400	62953210	15990	15990	15990	15990	0
601	20240603	110300	62953210	15990	15990	15990	15990	0
602	20240603	110200	62953210	15990	15990	15990	15990	0
603	20240603	110100	62953210	15990	15990	15990	15990	0
604	20240603	110000	62953210	15990	15990	15990	15990	0
605	20240603	105900	62953210	15990	15990	15990	15990	0
606	20240603	105800	62953210	15990	15990	15990	15990	0
607	20240603	105700	62953210	15990	15990	15990	15990	0
608	20240603	105600	62953210	15990	15990	15990	15990	0
609	20240603	105500	62953210	15990	15990	15990	15990	0
610	20240603	105400	62953210	15990	15990	15990	15990	1
611	20240603	105300	62937220	15940	15940	15940	15940	65
612	20240603	105200	61901120	15990	15990	15990	15990	3
613	20240603	105100	61853150	15910	15910	15910	15910	0
614	20240603	105000	61853150	15910	15910	15910	15910	0
615	20240603	104900	61853150	15910	15910	15910	15910	0
616	20240603	104800	61853150	15910	15910	15910	15910	0
617	20240603	104700	61853150	15910	15910	15910	15910	0
618	20240603	104600	61853150	15910	15910	15910	15910	30
619	20240603	104500	61375850	15920	15920	15920	15920	0
620	20240603	104400	61375850	15920	15920	15920	15920	10
621	20240603	104300	61216650	16010	16010	16010	16010	0
622	20240603	104200	61216650	16010	16010	16010	16010	0
623	20240603	104100	61216650	16010	16010	16010	16010	0
624	20240603	104000	61216650	16010	16010	16010	16010	0
625	20240603	103900	61216650	16010	16010	16010	16010	0
626	20240603	103800	61216650	16010	16010	16010	16010	0
627	20240603	103700	61216650	16010	16010	16010	16010	0
628	20240603	103600	61216650	16010	16010	16010	16010	0
629	20240603	103500	61216650	16010	16010	16010	16010	42
630	20240603	103400	60544230	16020	16020	16020	16020	0
631	20240603	103300	60544230	16020	16020	16020	16020	0
632	20240603	103200	60544230	16020	15980	16020	15980	134
633	20240603	103100	58398150	15980	15980	15980	15980	3
634	20240603	103000	58350210	15980	15910	15980	15910	101
635	20240603	102900	56743230	15980	15930	15980	15910	51
636	20240603	102800	55930930	15980	15960	15980	15960	6
637	20240603	102700	55835150	15960	15960	15960	15960	1
638	20240603	102600	55819190	15930	15940	15940	15930	118
639	20240603	102500	53938470	15960	15960	15960	15960	1
640	20240603	102400	53922510	15960	15960	15960	15960	0
641	20240603	102300	53922510	15960	15960	15960	15960	0
642	20240603	102200	53922510	15960	15950	15960	15950	14
643	20240603	102100	53699200	15950	15950	15950	15950	1
644	20240603	102000	53683250	15960	15960	15960	15960	0
645	20240603	101900	53683250	15960	15960	15960	15960	0
646	20240603	101800	53683250	15960	15960	15960	15960	0
647	20240603	101700	53683250	15960	15960	15960	15960	0
648	20240603	101600	53683250	15960	15960	15960	15960	0
649	20240603	101500	53683250	15960	15960	15960	15960	1
650	20240603	101400	53667290	15960	15960	15960	15960	0
651	20240603	101300	53667290	15960	15960	15960	15960	3
652	20240603	101200	53619410	15980	15980	15980	15980	0
653	20240603	101100	53619410	15980	15980	15980	15980	1
654	20240603	101000	53603430	15980	15980	15980	15980	0
655	20240603	100900	53603430	15980	15980	15980	15980	0
656	20240603	100800	53603430	15980	15980	15980	15980	0
657	20240603	100700	53603430	15980	15980	15980	15980	2
658	20240603	100600	53571470	15980	15980	15980	15980	0
659	20240603	100500	53571470	15980	16020	16020	15980	10
660	20240603	100400	53411550	16000	16000	16000	16000	10
661	20240603	100300	53251550	16000	16000	16000	16000	1
662	20240603	100200	53235550	15990	15990	15990	15990	0
663	20240603	100100	53235550	15990	16000	16000	15990	3
664	20240603	100000	53187570	16000	16000	16000	16000	5
665	20240603	095900	53107570	16000	16000	16000	16000	0
666	20240603	095800	53107570	16000	16000	16000	16000	0
667	20240603	095700	53107570	16000	16000	16000	16000	0
668	20240603	095600	53107570	16000	16000	16000	16000	0
669	20240603	095500	53107570	16000	16000	16000	16000	193
670	20240603	095400	50019570	16000	16000	16000	16000	0
671	20240603	095300	50019570	16000	16000	16000	16000	0
672	20240603	095200	50019570	16000	16000	16000	16000	0
673	20240603	095100	50019570	16000	16000	16000	16000	6
674	20240603	095000	49923570	16000	16010	16010	16000	11
675	20240603	094900	49747480	16010	16010	16010	16010	0
676	20240603	094800	49747480	16010	16010	16010	16010	0
677	20240603	094700	49747480	16010	16000	16010	16000	12
678	20240603	094600	49555470	15990	15990	15990	15990	10
679	20240603	094500	49395570	15980	15970	15980	15970	35
680	20240603	094400	48836320	15960	15950	15960	15950	194
681	20240603	094300	45740160	15950	15950	15950	15950	0
682	20240603	094200	45740160	15950	15950	15950	15950	0
683	20240603	094100	45740160	15950	15950	15950	15950	0
684	20240603	094000	45740160	15950	15950	15950	15950	13
685	20240603	093900	45532810	15930	15930	15930	15930	20
686	20240603	093800	45214210	15930	15930	15930	15930	20
687	20240603	093700	44895610	15930	15930	15930	15930	0
688	20240603	093600	44895610	15930	15910	15930	15910	56
689	20240603	093500	44003650	15900	15900	15900	15900	5
690	20240603	093400	43924150	15910	15910	15920	15910	67
691	20240603	093300	42857600	15910	15910	15910	15910	1
692	20240603	093200	42841690	15910	15910	15910	15910	0
693	20240603	093100	42841690	15910	15910	15910	15910	0
694	20240603	093000	42841690	15910	15900	15910	15900	34
695	20240603	092900	42300850	15870	15870	15870	15870	0
696	20240603	092800	42300850	15870	15870	15870	15870	0
697	20240603	092700	42300850	15870	15870	15870	15870	2
698	20240603	092600	42269110	15890	15890	15890	15890	0
699	20240603	092500	42269110	15890	15890	15890	15890	1
700	20240603	092400	42253220	15900	15900	15900	15900	0
701	20240603	092300	42253220	15900	15840	15900	15830	411
702	20240603	092200	35745090	15840	15840	15840	15840	0
703	20240603	092100	35745090	15840	15840	15840	15840	0
704	20240603	092000	35745090	15840	15840	15840	15840	0
705	20240603	091900	35745090	15840	15840	15840	15840	25
706	20240603	091800	35349090	15830	15910	15970	15830	1307
707	20240603	091700	14639370	15900	15960	15960	15900	380
708	20240603	091600	8590660	15970	15970	15970	15970	320
709	20240603	091500	3480260	15970	15980	15980	15970	15
710	20240603	091400	3240580	15990	15990	15990	15990	14
711	20240603	091300	3016720	15990	15990	15990	15990	1
712	20240603	091200	3000730	16040	16040	16040	16040	6
713	20240603	091100	2904490	16040	16030	16040	16030	11
714	20240603	091000	2728060	16030	16010	16040	16010	19
715	20240603	090900	2423490	16000	16000	16000	16000	7
716	20240603	090800	2311490	16000	15940	16000	15940	4
717	20240603	090700	2247570	15920	15920	15920	15920	35
718	20240603	090600	1690370	15920	15940	15940	15920	55
719	20240603	090500	814650	15990	15990	15990	15990	2
720	20240603	090400	782670	15930	15930	15930	15930	28
721	20240603	090300	336630	16030	16030	16030	16030	0
722	20240603	090200	336630	16030	16030	16030	16030	0
723	20240603	090100	336630	16030	16030	16030	16030	0
724	20240603	090000	336630	16030	16030	16030	16030	21