KissMeData/187870/min/candle-20240603.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240603	203500	87684440	15870	15870	15870	15870	323
3	20240603	203400	87684440	15870	15870	15870	15870	0
4	20240603	203300	87684440	15870	15870	15870	15870	0
5	20240603	203200	87684440	15870	15870	15870	15870	0
6	20240603	203100	87684440	15870	15870	15870	15870	0
7	20240603	203000	87684440	15870	15870	15870	15870	0
8	20240603	202900	87684440	15870	15870	15870	15870	0
9	20240603	202800	87684440	15870	15870	15870	15870	0
10	20240603	202700	87684440	15870	15870	15870	15870	0
11	20240603	202600	87684440	15870	15870	15870	15870	0
12	20240603	202500	87684440	15870	15870	15870	15870	0
13	20240603	202400	87684440	15870	15870	15870	15870	0
14	20240603	202300	87684440	15870	15870	15870	15870	0
15	20240603	202200	87684440	15870	15870	15870	15870	0
16	20240603	202100	87684440	15870	15870	15870	15870	0
17	20240603	202000	87684440	15870	15870	15870	15870	0
18	20240603	201900	87684440	15870	15870	15870	15870	0
19	20240603	201800	87684440	15870	15870	15870	15870	0
20	20240603	201700	87684440	15870	15870	15870	15870	0
21	20240603	201600	87684440	15870	15870	15870	15870	0
22	20240603	201500	87684440	15870	15870	15870	15870	0
23	20240603	201400	87684440	15870	15870	15870	15870	0
24	20240603	201300	87684440	15870	15870	15870	15870	0
25	20240603	201200	87684440	15870	15870	15870	15870	0
26	20240603	201100	87684440	15870	15870	15870	15870	0
27	20240603	201000	87684440	15870	15870	15870	15870	0
28	20240603	200900	87684440	15870	15870	15870	15870	0
29	20240603	200800	87684440	15870	15870	15870	15870	0
30	20240603	200700	87684440	15870	15870	15870	15870	0
31	20240603	200600	87684440	15870	15870	15870	15870	0
32	20240603	200500	87684440	15870	15870	15870	15870	323
33	20240603	200400	87684440	15870	15870	15870	15870	0
34	20240603	200300	87684440	15870	15870	15870	15870	0
35	20240603	200200	87684440	15870	15870	15870	15870	0
36	20240603	200100	87684440	15870	15870	15870	15870	0
37	20240603	200000	87684440	15870	15870	15870	15870	0
38	20240603	195900	87684440	15870	15870	15870	15870	0
39	20240603	195800	87684440	15870	15870	15870	15870	0
40	20240603	195700	87684440	15870	15870	15870	15870	0
41	20240603	195600	87684440	15870	15870	15870	15870	0
42	20240603	195500	87684440	15870	15870	15870	15870	0
43	20240603	195400	87684440	15870	15870	15870	15870	0
44	20240603	195300	87684440	15870	15870	15870	15870	0
45	20240603	195200	87684440	15870	15870	15870	15870	0
46	20240603	195100	87684440	15870	15870	15870	15870	0
47	20240603	195000	87684440	15870	15870	15870	15870	0
48	20240603	194900	87684440	15870	15870	15870	15870	0
49	20240603	194800	87684440	15870	15870	15870	15870	0
50	20240603	194700	87684440	15870	15870	15870	15870	0
51	20240603	194600	87684440	15870	15870	15870	15870	0
52	20240603	194500	87684440	15870	15870	15870	15870	0
53	20240603	194400	87684440	15870	15870	15870	15870	0
54	20240603	194300	87684440	15870	15870	15870	15870	0
55	20240603	194200	87684440	15870	15870	15870	15870	0
56	20240603	194100	87684440	15870	15870	15870	15870	0
57	20240603	194000	87684440	15870	15870	15870	15870	0
58	20240603	193900	87684440	15870	15870	15870	15870	0
59	20240603	193800	87684440	15870	15870	15870	15870	0
60	20240603	193700	87684440	15870	15870	15870	15870	0
61	20240603	193600	87684440	15870	15870	15870	15870	0
62	20240603	193500	87684440	15870	15870	15870	15870	323
63	20240603	193400	87684440	15870	15870	15870	15870	0
64	20240603	193300	87684440	15870	15870	15870	15870	0
65	20240603	193200	87684440	15870	15870	15870	15870	0
66	20240603	193100	87684440	15870	15870	15870	15870	0
67	20240603	193000	87684440	15870	15870	15870	15870	0
68	20240603	192900	87684440	15870	15870	15870	15870	0
69	20240603	192800	87684440	15870	15870	15870	15870	0
70	20240603	192700	87684440	15870	15870	15870	15870	0
71	20240603	192600	87684440	15870	15870	15870	15870	0
72	20240603	192500	87684440	15870	15870	15870	15870	0
73	20240603	192400	87684440	15870	15870	15870	15870	0
74	20240603	192300	87684440	15870	15870	15870	15870	0
75	20240603	192200	87684440	15870	15870	15870	15870	0
76	20240603	192100	87684440	15870	15870	15870	15870	0
77	20240603	192000	87684440	15870	15870	15870	15870	0
78	20240603	191900	87684440	15870	15870	15870	15870	0
79	20240603	191800	87684440	15870	15870	15870	15870	0
80	20240603	191700	87684440	15870	15870	15870	15870	0
81	20240603	191600	87684440	15870	15870	15870	15870	0
82	20240603	191500	87684440	15870	15870	15870	15870	0
83	20240603	191400	87684440	15870	15870	15870	15870	0
84	20240603	191300	87684440	15870	15870	15870	15870	0
85	20240603	191200	87684440	15870	15870	15870	15870	0
86	20240603	191100	87684440	15870	15870	15870	15870	0
87	20240603	191000	87684440	15870	15870	15870	15870	0
88	20240603	190900	87684440	15870	15870	15870	15870	0
89	20240603	190800	87684440	15870	15870	15870	15870	0
90	20240603	190700	87684440	15870	15870	15870	15870	0
91	20240603	190600	87684440	15870	15870	15870	15870	0
92	20240603	190500	87684440	15870	15870	15870	15870	323
93	20240603	190400	87684440	15870	15870	15870	15870	0
94	20240603	190300	87684440	15870	15870	15870	15870	0
95	20240603	190200	87684440	15870	15870	15870	15870	0
96	20240603	190100	87684440	15870	15870	15870	15870	0
97	20240603	190000	87684440	15870	15870	15870	15870	0
98	20240603	185900	87684440	15870	15870	15870	15870	0
99	20240603	185800	87684440	15870	15870	15870	15870	0
100	20240603	185700	87684440	15870	15870	15870	15870	0
101	20240603	185600	87684440	15870	15870	15870	15870	0
102	20240603	185500	87684440	15870	15870	15870	15870	0
103	20240603	185400	87684440	15870	15870	15870	15870	0
104	20240603	185300	87684440	15870	15870	15870	15870	0
105	20240603	185200	87684440	15870	15870	15870	15870	0
106	20240603	185100	87684440	15870	15870	15870	15870	0
107	20240603	185000	87684440	15870	15870	15870	15870	0
108	20240603	184900	87684440	15870	15870	15870	15870	0
109	20240603	184800	87684440	15870	15870	15870	15870	0
110	20240603	184700	87684440	15870	15870	15870	15870	0
111	20240603	184600	87684440	15870	15870	15870	15870	0
112	20240603	184500	87684440	15870	15870	15870	15870	0
113	20240603	184400	87684440	15870	15870	15870	15870	0
114	20240603	184300	87684440	15870	15870	15870	15870	0
115	20240603	184200	87684440	15870	15870	15870	15870	0
116	20240603	184100	87684440	15870	15870	15870	15870	0
117	20240603	184000	87684440	15870	15870	15870	15870	0
118	20240603	183900	87684440	15870	15870	15870	15870	0
119	20240603	183800	87684440	15870	15870	15870	15870	0
120	20240603	183700	87684440	15870	15870	15870	15870	0
121	20240603	183600	87684440	15870	15870	15870	15870	0
122	20240603	183500	87684440	15870	15870	15870	15870	323
123	20240603	183400	87684440	15870	15870	15870	15870	0
124	20240603	183300	87684440	15870	15870	15870	15870	0
125	20240603	183200	87684440	15870	15870	15870	15870	0
126	20240603	183100	87684440	15870	15870	15870	15870	0
127	20240603	183000	87684440	15870	15870	15870	15870	0
128	20240603	182900	87684440	15870	15870	15870	15870	0
129	20240603	182800	87684440	15870	15870	15870	15870	0
130	20240603	182700	87684440	15870	15870	15870	15870	0
131	20240603	182600	87684440	15870	15870	15870	15870	0
132	20240603	182500	87684440	15870	15870	15870	15870	0
133	20240603	182400	87684440	15870	15870	15870	15870	0
134	20240603	182300	87684440	15870	15870	15870	15870	0
135	20240603	182200	87684440	15870	15870	15870	15870	0
136	20240603	182100	87684440	15870	15870	15870	15870	0
137	20240603	182000	87684440	15870	15870	15870	15870	0
138	20240603	181900	87684440	15870	15870	15870	15870	0
139	20240603	181800	87684440	15870	15870	15870	15870	0
140	20240603	181700	87684440	15870	15870	15870	15870	0
141	20240603	181600	87684440	15870	15870	15870	15870	0
142	20240603	181500	87684440	15870	15870	15870	15870	0
143	20240603	181400	87684440	15870	15870	15870	15870	0
144	20240603	181300	87684440	15870	15870	15870	15870	0
145	20240603	181200	87684440	15870	15870	15870	15870	0
146	20240603	181100	87684440	15870	15870	15870	15870	0
147	20240603	181000	87684440	15870	15870	15870	15870	0
148	20240603	180900	87684440	15870	15870	15870	15870	0
149	20240603	180800	87684440	15870	15870	15870	15870	0
150	20240603	180700	87684440	15870	15870	15870	15870	0
151	20240603	180600	87684440	15870	15870	15870	15870	0
152	20240603	180500	87684440	15870	15870	15870	15870	323
153	20240603	180400	87684440	15870	15870	15870	15870	0
154	20240603	180300	87684440	15870	15870	15870	15870	0
155	20240603	180200	87684440	15870	15870	15870	15870	0
156	20240603	180100	87684440	15870	15870	15870	15870	0
157	20240603	180000	87684440	15870	15870	15870	15870	0
158	20240603	175900	87684440	15870	15870	15870	15870	0
159	20240603	175800	87684440	15870	15870	15870	15870	0
160	20240603	175700	87684440	15870	15870	15870	15870	0
161	20240603	175600	87684440	15870	15870	15870	15870	0
162	20240603	175500	87684440	15870	15870	15870	15870	0
163	20240603	175400	87684440	15870	15870	15870	15870	0
164	20240603	175300	87684440	15870	15870	15870	15870	0
165	20240603	175200	87684440	15870	15870	15870	15870	0
166	20240603	175100	87684440	15870	15870	15870	15870	0
167	20240603	175000	87684440	15870	15870	15870	15870	0
168	20240603	174900	87684440	15870	15870	15870	15870	0
169	20240603	174800	87684440	15870	15870	15870	15870	0
170	20240603	174700	87684440	15870	15870	15870	15870	0
171	20240603	174600	87684440	15870	15870	15870	15870	0
172	20240603	174500	87684440	15870	15870	15870	15870	0
173	20240603	174400	87684440	15870	15870	15870	15870	0
174	20240603	174300	87684440	15870	15870	15870	15870	0
175	20240603	174200	87684440	15870	15870	15870	15870	0
176	20240603	174100	87684440	15870	15870	15870	15870	0
177	20240603	174000	87684440	15870	15870	15870	15870	0
178	20240603	173900	87684440	15870	15870	15870	15870	0
179	20240603	173800	87684440	15870	15870	15870	15870	0
180	20240603	173700	87684440	15870	15870	15870	15870	0
181	20240603	173600	87684440	15870	15870	15870	15870	0
182	20240603	173500	87684440	15870	15870	15870	15870	323
183	20240603	173400	87684440	15870	15870	15870	15870	0
184	20240603	173300	87684440	15870	15870	15870	15870	0
185	20240603	173200	87684440	15870	15870	15870	15870	0
186	20240603	173100	87684440	15870	15870	15870	15870	0
187	20240603	173000	87684440	15870	15870	15870	15870	0
188	20240603	172900	87684440	15870	15870	15870	15870	0
189	20240603	172800	87684440	15870	15870	15870	15870	0
190	20240603	172700	87684440	15870	15870	15870	15870	0
191	20240603	172600	87684440	15870	15870	15870	15870	0
192	20240603	172500	87684440	15870	15870	15870	15870	0
193	20240603	172400	87684440	15870	15870	15870	15870	0
194	20240603	172300	87684440	15870	15870	15870	15870	0
195	20240603	172200	87684440	15870	15870	15870	15870	0
196	20240603	172100	87684440	15870	15870	15870	15870	0
197	20240603	172000	87684440	15870	15870	15870	15870	0
198	20240603	171900	87684440	15870	15870	15870	15870	0
199	20240603	171800	87684440	15870	15870	15870	15870	0
200	20240603	171700	87684440	15870	15870	15870	15870	0
201	20240603	171600	87684440	15870	15870	15870	15870	0
202	20240603	171500	87684440	15870	15870	15870	15870	0
203	20240603	171400	87684440	15870	15870	15870	15870	0
204	20240603	171300	87684440	15870	15870	15870	15870	0
205	20240603	171200	87684440	15870	15870	15870	15870	0
206	20240603	171100	87684440	15870	15870	15870	15870	0
207	20240603	171000	87684440	15870	15870	15870	15870	0
208	20240603	170900	87684440	15870	15870	15870	15870	0
209	20240603	170800	87684440	15870	15870	15870	15870	0
210	20240603	170700	87684440	15870	15870	15870	15870	0
211	20240603	170600	87684440	15870	15870	15870	15870	0
212	20240603	170500	87684440	15870	15870	15870	15870	323
213	20240603	170400	87684440	15870	15870	15870	15870	0
214	20240603	170300	87684440	15870	15870	15870	15870	0
215	20240603	170200	87684440	15870	15870	15870	15870	0
216	20240603	170100	87684440	15870	15870	15870	15870	0
217	20240603	170000	87684440	15870	15870	15870	15870	0
218	20240603	165900	87684440	15870	15870	15870	15870	0
219	20240603	165800	87684440	15870	15870	15870	15870	0
220	20240603	165700	87684440	15870	15870	15870	15870	0
221	20240603	165600	87684440	15870	15870	15870	15870	0
222	20240603	165500	87684440	15870	15870	15870	15870	0
223	20240603	165400	87684440	15870	15870	15870	15870	0
224	20240603	165300	87684440	15870	15870	15870	15870	0
225	20240603	165200	87684440	15870	15870	15870	15870	0
226	20240603	165100	87684440	15870	15870	15870	15870	0
227	20240603	165000	87684440	15870	15870	15870	15870	0
228	20240603	164900	87684440	15870	15870	15870	15870	0
229	20240603	164800	87684440	15870	15870	15870	15870	0
230	20240603	164700	87684440	15870	15870	15870	15870	0
231	20240603	164600	87684440	15870	15870	15870	15870	0
232	20240603	164500	87684440	15870	15870	15870	15870	0
233	20240603	164400	87684440	15870	15870	15870	15870	0
234	20240603	164300	87684440	15870	15870	15870	15870	0
235	20240603	164200	87684440	15870	15870	15870	15870	0
236	20240603	164100	87684440	15870	15870	15870	15870	0
237	20240603	164000	87684440	15870	15870	15870	15870	0
238	20240603	163900	87684440	15870	15870	15870	15870	0
239	20240603	163800	87684440	15870	15870	15870	15870	0
240	20240603	163700	87684440	15870	15870	15870	15870	0
241	20240603	163600	87684440	15870	15870	15870	15870	0
242	20240603	163500	87684440	15870	15870	15870	15870	323
243	20240603	163400	87684440	15870	15870	15870	15870	0
244	20240603	163300	87684440	15870	15870	15870	15870	0
245	20240603	163200	87684440	15870	15870	15870	15870	0
246	20240603	163100	87684440	15870	15870	15870	15870	0
247	20240603	163000	87684440	15870	15870	15870	15870	0
248	20240603	162900	87684440	15870	15870	15870	15870	0
249	20240603	162800	87684440	15870	15870	15870	15870	0
250	20240603	162700	87684440	15870	15870	15870	15870	0
251	20240603	162600	87684440	15870	15870	15870	15870	0
252	20240603	162500	87684440	15870	15870	15870	15870	0
253	20240603	162400	87684440	15870	15870	15870	15870	0
254	20240603	162300	87684440	15870	15870	15870	15870	0
255	20240603	162200	87684440	15870	15870	15870	15870	0
256	20240603	162100	87684440	15870	15870	15870	15870	0
257	20240603	162000	87684440	15870	15870	15870	15870	0
258	20240603	161900	87684440	15870	15870	15870	15870	0
259	20240603	161800	87684440	15870	15870	15870	15870	0
260	20240603	161700	87684440	15870	15870	15870	15870	0
261	20240603	161600	87684440	15870	15870	15870	15870	0
262	20240603	161500	87684440	15870	15870	15870	15870	0
263	20240603	161400	87684440	15870	15870	15870	15870	0
264	20240603	161300	87684440	15870	15870	15870	15870	0
265	20240603	161200	87684440	15870	15870	15870	15870	0
266	20240603	161100	87684440	15870	15870	15870	15870	0
267	20240603	161000	87684440	15870	15870	15870	15870	0
268	20240603	160900	87684440	15870	15870	15870	15870	0
269	20240603	160800	87684440	15870	15870	15870	15870	0
270	20240603	160700	87684440	15870	15870	15870	15870	0
271	20240603	160600	87684440	15870	15870	15870	15870	0
272	20240603	160500	87684440	15870	15870	15870	15870	323
273	20240603	160400	87684440	15870	15870	15870	15870	0
274	20240603	160300	87684440	15870	15870	15870	15870	0
275	20240603	160200	87684440	15870	15870	15870	15870	0
276	20240603	160100	87684440	15870	15870	15870	15870	0
277	20240603	160000	87684440	15870	15870	15870	15870	0
278	20240603	155900	87684440	15870	15870	15870	15870	0
279	20240603	155800	87684440	15870	15870	15870	15870	0
280	20240603	155700	87684440	15870	15870	15870	15870	0
281	20240603	155600	87684440	15870	15870	15870	15870	0
282	20240603	155500	87684440	15870	15870	15870	15870	0
283	20240603	155400	87684440	15870	15870	15870	15870	0
284	20240603	155300	87684440	15870	15870	15870	15870	0
285	20240603	155200	87684440	15870	15870	15870	15870	0
286	20240603	155100	87684440	15870	15870	15870	15870	0
287	20240603	155000	87684440	15870	15870	15870	15870	0
288	20240603	154900	87684440	15870	15870	15870	15870	0
289	20240603	154800	87684440	15870	15870	15870	15870	0
290	20240603	154700	87684440	15870	15870	15870	15870	0
291	20240603	154600	87684440	15870	15870	15870	15870	0
292	20240603	154500	87684440	15870	15870	15870	15870	0
293	20240603	154400	87684440	15870	15870	15870	15870	0
294	20240603	154300	87684440	15870	15870	15870	15870	0
295	20240603	154200	87684440	15870	15870	15870	15870	0
296	20240603	154100	87684440	15870	15870	15870	15870	0
297	20240603	154000	87684440	15870	15870	15870	15870	0
298	20240603	153900	87684440	15870	15870	15870	15870	0
299	20240603	153800	87684440	15870	15870	15870	15870	0
300	20240603	153700	87684440	15870	15870	15870	15870	0
301	20240603	153600	87684440	15870	15870	15870	15870	0
302	20240603	153500	87684440	15870	15870	15870	15870	323
303	20240603	153400	87684440	15870	15870	15870	15870	0
304	20240603	153300	87684440	15870	15870	15870	15870	0
305	20240603	153200	87684440	15870	15870	15870	15870	0
306	20240603	153100	87684440	15870	15870	15870	15870	0
307	20240603	153000	87684440	15870	15870	15870	15870	323
308	20240603	152900	82558430	15960	15960	15960	15960	0
309	20240603	152800	82558430	15960	15960	15960	15960	0
310	20240603	152700	82558430	15960	15960	15960	15960	0
311	20240603	152600	82558430	15960	15960	15960	15960	0
312	20240603	152500	82558430	15960	15960	15960	15960	0
313	20240603	152400	82558430	15960	15960	15960	15960	0
314	20240603	152300	82558430	15960	15960	15960	15960	0
315	20240603	152200	82558430	15960	15960	15960	15960	0
316	20240603	152100	82558430	15960	15960	15960	15960	0
317	20240603	152000	82558430	15960	15960	15960	15960	0
318	20240603	151900	82558430	15960	15960	15960	15960	0
319	20240603	151800	82558430	15960	15960	15960	15960	0
320	20240603	151700	82558430	15960	15960	15960	15960	0
321	20240603	151600	82558430	15960	15960	15960	15960	0
322	20240603	151500	82558430	15960	15960	15960	15960	0
323	20240603	151400	82558430	15960	15920	15960	15870	301
324	20240603	151300	77777640	15960	15960	15960	15960	4
325	20240603	151200	77713800	15920	15920	15920	15920	12
326	20240603	151100	77522760	15920	15920	15920	15920	3
327	20240603	151000	77475000	15950	15950	15950	15950	1
328	20240603	150900	77459050	15960	15960	15960	15960	0
329	20240603	150800	77459050	15960	15960	15960	15960	10
330	20240603	150700	77299450	15960	15960	15960	15950	20
331	20240603	150600	76980340	15960	15960	15960	15960	8
332	20240603	150500	76852660	15960	15960	15960	15960	0
333	20240603	150400	76852660	15960	15960	15960	15960	0
334	20240603	150300	76852660	15960	15960	15960	15960	3
335	20240603	150200	76804780	15960	15960	15960	15960	0
336	20240603	150100	76804780	15960	15960	15960	15960	0
337	20240603	150000	76804780	15960	15960	15960	15960	0
338	20240603	145900	76804780	15960	15960	15960	15960	0
339	20240603	145800	76804780	15960	15960	15960	15960	4
340	20240603	145700	76740940	15960	15960	15960	15960	0
341	20240603	145600	76740940	15960	15960	15960	15960	21
342	20240603	145500	76405780	15960	15960	15960	15960	0
343	20240603	145400	76405780	15960	15960	15960	15960	0
344	20240603	145300	76405780	15960	15960	15960	15960	3
345	20240603	145200	76357900	15960	15960	15960	15960	0
346	20240603	145100	76357900	15960	15960	15960	15960	0
347	20240603	145000	76357900	15960	15960	15960	15960	15
348	20240603	144900	76118500	15970	15970	15970	15970	0
349	20240603	144800	76118500	15970	15970	15970	15970	0
350	20240603	144700	76118500	15970	15970	15970	15970	0
351	20240603	144600	76118500	15970	15970	15970	15970	0
352	20240603	144500	76118500	15970	15970	15970	15970	0
353	20240603	144400	76118500	15970	15970	15970	15970	0
354	20240603	144300	76118500	15970	15970	15970	15970	0
355	20240603	144200	76118500	15970	15970	15970	15970	0
356	20240603	144100	76118500	15970	15970	15970	15970	0
357	20240603	144000	76118500	15970	15970	15970	15970	0
358	20240603	143900	76118500	15970	15970	15970	15970	0
359	20240603	143800	76118500	15970	15970	15970	15970	21
360	20240603	143700	75783130	15980	15980	15980	15980	0
361	20240603	143600	75783130	15980	15980	15980	15980	0
362	20240603	143500	75783130	15980	15980	15980	15980	0
363	20240603	143400	75783130	15980	15980	15980	15980	0
364	20240603	143300	75783130	15980	15980	15980	15980	0
365	20240603	143200	75783130	15980	15980	15980	15980	0
366	20240603	143100	75783130	15980	15980	15980	15980	0
367	20240603	143000	75783130	15980	15980	15980	15980	3
368	20240603	142900	75735190	15980	15980	15980	15980	0
369	20240603	142800	75735190	15980	15980	15980	15980	0
370	20240603	142700	75735190	15980	15980	15980	15980	5
371	20240603	142600	75655290	15980	15980	15980	15980	0
372	20240603	142500	75655290	15980	15980	15980	15980	0
373	20240603	142400	75655290	15980	15980	15980	15980	0
374	20240603	142300	75655290	15980	15980	15980	15980	0
375	20240603	142200	75655290	15980	15980	15980	15980	0
376	20240603	142100	75655290	15980	15980	15980	15980	0
377	20240603	142000	75655290	15980	15980	15980	15980	0
378	20240603	141900	75655290	15980	15980	15980	15980	0
379	20240603	141800	75655290	15980	15980	15980	15980	20
380	20240603	141700	75335690	15980	15980	15980	15980	0
381	20240603	141600	75335690	15980	15980	15980	15980	0
382	20240603	141500	75335690	15980	15980	15980	15980	0
383	20240603	141400	75335690	15980	15980	15980	15980	0
384	20240603	141300	75335690	15980	15980	15980	15980	0
385	20240603	141200	75335690	15980	15980	15980	15980	0
386	20240603	141100	75335690	15980	15980	15980	15980	0
387	20240603	141000	75335690	15980	15980	15980	15980	0
388	20240603	140900	75335690	15980	15980	15980	15980	0
389	20240603	140800	75335690	15980	15980	15980	15980	0
390	20240603	140700	75335690	15980	15980	15980	15980	0
391	20240603	140600	75335690	15980	15980	15980	15980	9
392	20240603	140500	75191870	15980	15980	15980	15980	0
393	20240603	140400	75191870	15980	15980	15980	15980	0
394	20240603	140300	75191870	15980	15980	15980	15980	1
395	20240603	140200	75175890	15980	15980	15980	15980	0
396	20240603	140100	75175890	15980	15980	15980	15980	0
397	20240603	140000	75175890	15980	15980	15980	15980	0
398	20240603	135900	75175890	15980	15980	15980	15980	0
399	20240603	135800	75175890	15980	15980	15980	15980	0
400	20240603	135700	75175890	15980	15980	15980	15980	0
401	20240603	135600	75175890	15980	15980	15980	15980	0
402	20240603	135500	75175890	15980	15980	15980	15980	0
403	20240603	135400	75175890	15980	15980	15980	15980	31
404	20240603	135300	74680510	15980	15980	15980	15980	0
405	20240603	135200	74680510	15980	15980	15980	15980	0
406	20240603	135100	74680510	15980	15980	15980	15980	0
407	20240603	135000	74680510	15980	15980	15980	15980	0
408	20240603	134900	74680510	15980	15980	15980	15980	0
409	20240603	134800	74680510	15980	15980	15980	15980	0
410	20240603	134700	74680510	15980	15980	15980	15980	0
411	20240603	134600	74680510	15980	15980	15980	15980	0
412	20240603	134500	74680510	15980	15980	15980	15980	0
413	20240603	134400	74680510	15980	15980	15980	15980	0
414	20240603	134300	74680510	15980	15980	15980	15980	0
415	20240603	134200	74680510	15980	15980	15980	15980	0
416	20240603	134100	74680510	15980	15980	15980	15980	0
417	20240603	134000	74680510	15980	15980	15980	15980	0
418	20240603	133900	74680510	15980	15980	15980	15980	0
419	20240603	133800	74680510	15980	15980	15980	15980	0
420	20240603	133700	74680510	15980	15980	15980	15980	1
421	20240603	133600	74664530	15970	15970	15970	15970	11
422	20240603	133500	74488860	15970	15970	15970	15970	0
423	20240603	133400	74488860	15970	15970	15970	15970	1
424	20240603	133300	74472890	15960	15960	15960	15960	0
425	20240603	133200	74472890	15960	15960	15960	15960	0
426	20240603	133100	74472890	15960	15960	15960	15960	0
427	20240603	133000	74472890	15960	15960	15960	15960	0
428	20240603	132900	74472890	15960	15960	15960	15960	0
429	20240603	132800	74472890	15960	15960	15960	15960	7
430	20240603	132700	74361170	15970	15970	15970	15970	1
431	20240603	132600	74345200	15950	15950	15950	15950	0
432	20240603	132500	74345200	15950	15950	15950	15950	21
433	20240603	132400	74010250	15950	15950	15950	15950	100
434	20240603	132300	72415250	15950	15950	15950	15950	0
435	20240603	132200	72415250	15950	15950	15950	15950	0
436	20240603	132100	72415250	15950	15950	15950	15950	0
437	20240603	132000	72415250	15950	15950	15950	15950	0
438	20240603	131900	72415250	15950	15950	15950	15950	0
439	20240603	131800	72415250	15950	15950	15950	15950	0
440	20240603	131700	72415250	15950	15950	15950	15950	0
441	20240603	131600	72415250	15950	15950	15950	15950	0
442	20240603	131500	72415250	15950	15950	15950	15950	0
443	20240603	131400	72415250	15950	15950	15950	15950	0
444	20240603	131300	72415250	15950	15950	15950	15950	0
445	20240603	131200	72415250	15950	15950	15950	15950	0
446	20240603	131100	72415250	15950	15950	15950	15950	0
447	20240603	131000	72415250	15950	15950	15950	15950	0
448	20240603	130900	72415250	15950	15950	15950	15950	0
449	20240603	130800	72415250	15950	15950	15950	15950	0
450	20240603	130700	72415250	15950	15950	15950	15950	0
451	20240603	130600	72415250	15950	15950	15950	15950	0
452	20240603	130500	72415250	15950	15950	15950	15950	0
453	20240603	130400	72415250	15950	15950	15950	15950	0
454	20240603	130300	72415250	15950	15950	15950	15950	0
455	20240603	130200	72415250	15950	15950	15950	15950	0
456	20240603	130100	72415250	15950	15950	15950	15950	0
457	20240603	130000	72415250	15950	15950	15950	15950	0
458	20240603	125900	72415250	15950	15920	15950	15920	1000
459	20240603	125800	56470690	15920	15920	15920	15920	0
460	20240603	125700	56470690	15920	15920	15920	15920	0
461	20240603	125600	56470690	15920	15920	15920	15920	0
462	20240603	125500	56470690	15920	15920	15920	15920	8
463	20240603	125400	56343330	15940	15940	15940	15940	0
464	20240603	125300	56343330	15940	15940	15940	15940	0
465	20240603	125200	56343330	15940	15940	15940	15940	0
466	20240603	125100	56343330	15940	15940	15940	15940	0
467	20240603	125000	56343330	15940	15940	15940	15940	0
468	20240603	124900	56343330	15940	15940	15940	15940	0
469	20240603	124800	56343330	15940	15940	15940	15940	0
470	20240603	124700	56343330	15940	15940	15940	15940	0
471	20240603	124600	56343330	15940	15940	15940	15940	0
472	20240603	124500	56343330	15940	15940	15940	15940	0
473	20240603	124400	56343330	15940	15940	15940	15940	0
474	20240603	124300	56343330	15940	15940	15940	15940	0
475	20240603	124200	56343330	15940	15940	15940	15940	0
476	20240603	124100	56343330	15940	15940	15940	15940	5
477	20240603	124000	56263630	15940	15940	15940	15940	0
478	20240603	123900	56263630	15940	15940	15940	15940	1
479	20240603	123800	56247690	15880	15880	15880	15880	0
480	20240603	123700	56247690	15880	15880	15880	15880	0
481	20240603	123600	56247690	15880	15890	15890	15880	180
482	20240603	123500	53389280	15950	15950	15950	15950	0
483	20240603	123400	53389280	15950	15950	15950	15950	0
484	20240603	123300	53389280	15950	15950	15950	15950	0
485	20240603	123200	53389280	15950	15950	15950	15950	0
486	20240603	123100	53389280	15950	15950	15950	15950	0
487	20240603	123000	53389280	15950	15950	15950	15950	1
488	20240603	122900	53373330	15940	15940	15940	15940	0
489	20240603	122800	53373330	15940	15940	15940	15940	1
490	20240603	122700	53357390	15940	15940	15940	15940	0
491	20240603	122600	53357390	15940	15940	15940	15940	0
492	20240603	122500	53357390	15940	15940	15940	15940	3
493	20240603	122400	53309570	15950	15950	15950	15950	0
494	20240603	122300	53309570	15950	15950	15950	15950	0
495	20240603	122200	53309570	15950	15950	15950	15950	0
496	20240603	122100	53309570	15950	15950	15950	15950	0
497	20240603	122000	53309570	15950	15950	15950	15950	0
498	20240603	121900	53309570	15950	15950	15950	15950	0
499	20240603	121800	53309570	15950	15950	15950	15950	0
500	20240603	121700	53309570	15950	15950	15950	15950	0
501	20240603	121600	53309570	15950	15950	15950	15950	0
502	20240603	121500	53309570	15950	15950	15950	15950	0
503	20240603	121400	53309570	15950	15950	15950	15950	0
504	20240603	121300	53309570	15950	15950	15950	15950	0
505	20240603	121200	53309570	15950	15950	15950	15950	0
506	20240603	121100	53309570	15950	15950	15950	15950	0
507	20240603	121000	53309570	15950	15950	15950	15950	0
508	20240603	120900	53309570	15950	15950	15950	15950	0
509	20240603	120800	53309570	15950	15950	15950	15950	0
510	20240603	120700	53309570	15950	15950	15950	15950	0
511	20240603	120600	53309570	15950	15950	15950	15950	0
512	20240603	120500	53309570	15950	15950	15950	15950	0
513	20240603	120400	53309570	15950	15950	15950	15950	0
514	20240603	120300	53309570	15950	15950	15950	15950	0
515	20240603	120200	53309570	15950	15950	15950	15950	0
516	20240603	120100	53309570	15950	15950	15950	15950	0
517	20240603	120000	53309570	15950	15950	15950	15950	0
518	20240603	115900	53309570	15950	15950	15950	15950	0
519	20240603	115800	53309570	15950	15950	15950	15950	0
520	20240603	115700	53309570	15950	15950	15950	15950	0
521	20240603	115600	53309570	15950	15880	15950	15880	2
522	20240603	115500	53277740	15880	15880	15880	15880	1
523	20240603	115400	53261860	15960	15960	15960	15960	0
524	20240603	115300	53261860	15960	15960	15960	15960	0
525	20240603	115200	53261860	15960	15960	15960	15960	0
526	20240603	115100	53261860	15960	15960	15960	15960	0
527	20240603	115000	53261860	15960	15960	15960	15960	0
528	20240603	114900	53261860	15960	15960	15960	15960	0
529	20240603	114800	53261860	15960	15960	15960	15960	0
530	20240603	114700	53261860	15960	15960	15960	15960	0
531	20240603	114600	53261860	15960	15960	15960	15960	5
532	20240603	114500	53182060	15880	15880	15880	15880	0
533	20240603	114400	53182060	15880	15880	15880	15880	0
534	20240603	114300	53182060	15880	15880	15880	15880	0
535	20240603	114200	53182060	15880	15880	15880	15880	0
536	20240603	114100	53182060	15880	15890	15890	15880	566
537	20240603	114000	44193720	15960	15960	15960	15960	1
538	20240603	113900	44177760	15890	15890	15890	15890	0
539	20240603	113800	44177760	15890	15890	15890	15890	6
540	20240603	113700	44082420	15890	15890	15890	15890	0
541	20240603	113600	44082420	15890	15890	15890	15890	0
542	20240603	113500	44082420	15890	15890	15890	15890	0
543	20240603	113400	44082420	15890	15890	15890	15890	0
544	20240603	113300	44082420	15890	15890	15890	15890	0
545	20240603	113200	44082420	15890	15890	15890	15890	0
546	20240603	113100	44082420	15890	15890	15890	15890	0
547	20240603	113000	44082420	15890	15890	15890	15890	0
548	20240603	112900	44082420	15890	15890	15890	15890	0
549	20240603	112800	44082420	15890	15890	15890	15890	0
550	20240603	112700	44082420	15890	15890	15890	15890	0
551	20240603	112600	44082420	15890	15890	15890	15890	0
552	20240603	112500	44082420	15890	15890	15890	15890	41
553	20240603	112400	43430930	15890	15890	15890	15890	0
554	20240603	112300	43430930	15890	15890	15890	15890	1
555	20240603	112200	43415040	15960	15960	15960	15960	0
556	20240603	112100	43415040	15960	15960	15960	15960	0
557	20240603	112000	43415040	15960	15960	15960	15960	0
558	20240603	111900	43415040	15960	15960	15960	15960	0
559	20240603	111800	43415040	15960	15960	15960	15960	0
560	20240603	111700	43415040	15960	15960	15960	15960	0
561	20240603	111600	43415040	15960	15960	15960	15960	1
562	20240603	111500	43399080	15960	15960	15960	15960	1
563	20240603	111400	43383120	15880	15880	15880	15880	0
564	20240603	111300	43383120	15880	15880	15880	15880	0
565	20240603	111200	43383120	15880	15880	15880	15880	0
566	20240603	111100	43383120	15880	15880	15880	15880	0
567	20240603	111000	43383120	15880	15880	15880	15880	0
568	20240603	110900	43383120	15880	15880	15880	15880	0
569	20240603	110800	43383120	15880	15880	15880	15880	0
570	20240603	110700	43383120	15880	15880	15880	15880	0
571	20240603	110600	43383120	15880	15880	15880	15880	0
572	20240603	110500	43383120	15880	15880	15880	15880	0
573	20240603	110400	43383120	15880	15880	15880	15880	0
574	20240603	110300	43383120	15880	15880	15880	15880	0
575	20240603	110200	43383120	15880	15880	15880	15880	0
576	20240603	110100	43383120	15880	15880	15880	15880	0
577	20240603	110000	43383120	15880	15880	15880	15880	0
578	20240603	105900	43383120	15880	15880	15880	15880	0
579	20240603	105800	43383120	15880	15880	15880	15880	17
580	20240603	105700	43113160	15880	15880	15880	15880	0
581	20240603	105600	43113160	15880	15880	15880	15880	1
582	20240603	105500	43097280	15880	15880	15880	15880	0
583	20240603	105400	43097280	15880	15880	15880	15880	0
584	20240603	105300	43097280	15880	15880	15880	15880	0
585	20240603	105200	43097280	15880	15880	15880	15880	0
586	20240603	105100	43097280	15880	15880	15880	15880	0
587	20240603	105000	43097280	15880	15880	15880	15880	0
588	20240603	104900	43097280	15880	15880	15880	15880	0
589	20240603	104800	43097280	15880	15880	15880	15880	0
590	20240603	104700	43097280	15880	15880	15880	15880	0
591	20240603	104600	43097280	15880	15880	15880	15880	0
592	20240603	104500	43097280	15880	15880	15880	15880	0
593	20240603	104400	43097280	15880	15880	15880	15880	0
594	20240603	104300	43097280	15880	15880	15880	15880	0
595	20240603	104200	43097280	15880	15880	15880	15880	0
596	20240603	104100	43097280	15880	15880	15880	15880	0
597	20240603	104000	43097280	15880	15880	15880	15880	0
598	20240603	103900	43097280	15880	15880	15880	15880	0
599	20240603	103800	43097280	15880	15880	15880	15880	0
600	20240603	103700	43097280	15880	15880	15880	15880	0
601	20240603	103600	43097280	15880	15880	15880	15880	0
602	20240603	103500	43097280	15880	15880	15880	15880	0
603	20240603	103400	43097280	15880	15880	15880	15880	0
604	20240603	103300	43097280	15880	15880	15880	15880	0
605	20240603	103200	43097280	15880	15880	15880	15880	0
606	20240603	103100	43097280	15880	15880	15880	15880	0
607	20240603	103000	43097280	15880	15880	15880	15880	1
608	20240603	102900	43081400	15960	15960	15960	15960	0
609	20240603	102800	43081400	15960	15960	15960	15960	0
610	20240603	102700	43081400	15960	15960	15960	15960	71
611	20240603	102600	41948240	15960	15960	15960	15960	172
612	20240603	102500	39203120	15880	15880	15880	15880	201
613	20240603	102400	36011240	15970	15970	15970	15970	0
614	20240603	102300	36011240	15970	15970	15970	15970	0
615	20240603	102200	36011240	15970	15970	15970	15970	0
616	20240603	102100	36011240	15970	15970	15970	15970	0
617	20240603	102000	36011240	15970	15970	15970	15970	2
618	20240603	101900	35979300	15970	15970	15970	15970	0
619	20240603	101800	35979300	15970	15970	15970	15970	0
620	20240603	101700	35979300	15970	15970	15970	15970	0
621	20240603	101600	35979300	15970	15970	15970	15970	0
622	20240603	101500	35979300	15970	15970	15970	15970	1
623	20240603	101400	35963330	15960	15960	15960	15960	100
624	20240603	101300	34367330	15960	15960	15960	15960	0
625	20240603	101200	34367330	15960	15960	15960	15960	120
626	20240603	101100	32452130	15960	15960	15960	15960	0
627	20240603	101000	32452130	15960	15960	15960	15960	0
628	20240603	100900	32452130	15960	15960	15960	15960	0
629	20240603	100800	32452130	15960	15960	15960	15960	1
630	20240603	100700	32436170	15880	15880	15880	15880	0
631	20240603	100600	32436170	15880	15880	15880	15880	0
632	20240603	100500	32436170	15880	15880	15880	15880	10
633	20240603	100400	32277370	15970	15970	15970	15970	0
634	20240603	100300	32277370	15970	15970	15970	15970	0
635	20240603	100200	32277370	15970	15970	15970	15970	0
636	20240603	100100	32277370	15970	15970	15970	15970	0
637	20240603	100000	32277370	15970	15970	15970	15970	1
638	20240603	095900	32261400	15970	15970	15970	15970	200
639	20240603	095800	29067400	15970	15970	15970	15970	0
640	20240603	095700	29067400	15970	15970	15970	15970	0
641	20240603	095600	29067400	15970	15970	15970	15970	33
642	20240603	095500	28540390	15970	15970	15970	15970	0
643	20240603	095400	28540390	15970	15970	15970	15970	0
644	20240603	095300	28540390	15970	15970	15970	15970	0
645	20240603	095200	28540390	15970	15970	15970	15970	1
646	20240603	095100	28524420	15880	15880	15880	15880	0
647	20240603	095000	28524420	15880	15880	15880	15880	0
648	20240603	094900	28524420	15880	15880	15880	15880	42
649	20240603	094800	27857460	15890	15900	15900	15890	18
650	20240603	094700	27571360	15970	15970	15970	15970	0
651	20240603	094600	27571360	15970	15970	15970	15970	0
652	20240603	094500	27571360	15970	15970	15970	15970	0
653	20240603	094400	27571360	15970	15970	15970	15970	0
654	20240603	094300	27571360	15970	15970	15970	15970	0
655	20240603	094200	27571360	15970	15970	15970	15970	0
656	20240603	094100	27571360	15970	15970	15970	15970	0
657	20240603	094000	27571360	15970	15970	15970	15970	0
658	20240603	093900	27571360	15970	15970	15970	15970	1
659	20240603	093800	27555390	15900	15900	15900	15900	50
660	20240603	093700	26760390	15980	15980	15980	15980	0
661	20240603	093600	26760390	15980	15980	15980	15980	0
662	20240603	093500	26760390	15980	15980	15980	15980	0
663	20240603	093400	26760390	15980	15980	15980	15980	0
664	20240603	093300	26760390	15980	15980	15980	15980	0
665	20240603	093200	26760390	15980	15980	15980	15980	0
666	20240603	093100	26760390	15980	15980	15980	15980	0
667	20240603	093000	26760390	15980	15980	15980	15980	0
668	20240603	092900	26760390	15980	15980	15980	15980	20
669	20240603	092800	26440790	15980	15980	15980	15980	5
670	20240603	092700	26360890	15980	15980	15980	15980	2
671	20240603	092600	26328930	15980	15980	15980	15980	0
672	20240603	092500	26328930	15980	15980	15980	15980	2
673	20240603	092400	26296970	15980	15980	15980	15980	28
674	20240603	092300	25849530	15980	15980	15980	15980	15
675	20240603	092200	25609830	15980	15980	15980	15980	0
676	20240603	092100	25609830	15980	15980	15980	15980	158
677	20240603	092000	23084990	15980	15990	15990	15980	259
678	20240603	091900	18944610	15980	15980	15980	15980	0
679	20240603	091800	18944610	15980	15980	15980	15980	0
680	20240603	091700	18944610	15980	15980	15980	15980	0
681	20240603	091600	18944610	15980	15980	15980	15980	0
682	20240603	091500	18944610	15980	15980	15980	15980	0
683	20240603	091400	18944610	15980	15980	15980	15980	10
684	20240603	091300	18784810	15980	15980	15980	15980	0
685	20240603	091200	18784810	15980	15980	15980	15980	6
686	20240603	091100	18688930	16030	15980	16350	15980	213
687	20240603	091000	15257700	15980	15980	15980	15980	0
688	20240603	090900	15257700	15980	15980	15980	15980	10
689	20240603	090800	15097900	15980	15970	15980	15970	19
690	20240603	090700	14794440	15880	15880	15880	15880	0
691	20240603	090600	14794440	15880	15880	15880	15880	10
692	20240603	090500	14635640	15880	15880	15880	15880	0
693	20240603	090400	14635640	15880	15860	15880	15860	50
694	20240603	090300	13841680	15860	15680	15860	15680	46
695	20240603	090200	13116080	15880	15760	15890	15500	308
696	20240603	090100	8311590	15880	15880	15880	15880	3
697	20240603	090000	8263950	15880	15870	15880	15830	521