KissMeData/264450/min/candle-20240603.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240603	205900	221771490	16010	16010	16010	16010	301
3	20240603	205800	221771490	16010	16010	16010	16010	0
4	20240603	205700	221771490	16010	16010	16010	16010	0
5	20240603	205600	221771490	16010	16010	16010	16010	0
6	20240603	205500	221771490	16010	16010	16010	16010	0
7	20240603	205400	221771490	16010	16010	16010	16010	0
8	20240603	205300	221771490	16010	16010	16010	16010	0
9	20240603	205200	221771490	16010	16010	16010	16010	0
10	20240603	205100	221771490	16010	16010	16010	16010	0
11	20240603	205000	221771490	16010	16010	16010	16010	0
12	20240603	204900	221771490	16010	16010	16010	16010	0
13	20240603	204800	221771490	16010	16010	16010	16010	0
14	20240603	204700	221771490	16010	16010	16010	16010	0
15	20240603	204600	221771490	16010	16010	16010	16010	0
16	20240603	204500	221771490	16010	16010	16010	16010	0
17	20240603	204400	221771490	16010	16010	16010	16010	0
18	20240603	204300	221771490	16010	16010	16010	16010	0
19	20240603	204200	221771490	16010	16010	16010	16010	0
20	20240603	204100	221771490	16010	16010	16010	16010	0
21	20240603	204000	221771490	16010	16010	16010	16010	0
22	20240603	203900	221771490	16010	16010	16010	16010	0
23	20240603	203800	221771490	16010	16010	16010	16010	0
24	20240603	203700	221771490	16010	16010	16010	16010	0
25	20240603	203600	221771490	16010	16010	16010	16010	0
26	20240603	203500	221771490	16010	16010	16010	16010	0
27	20240603	203400	221771490	16010	16010	16010	16010	0
28	20240603	203300	221771490	16010	16010	16010	16010	0
29	20240603	203200	221771490	16010	16010	16010	16010	0
30	20240603	203100	221771490	16010	16010	16010	16010	0
31	20240603	203000	221771490	16010	16010	16010	16010	0
32	20240603	202900	221771490	16010	16010	16010	16010	301
33	20240603	202800	221771490	16010	16010	16010	16010	0
34	20240603	202700	221771490	16010	16010	16010	16010	0
35	20240603	202600	221771490	16010	16010	16010	16010	0
36	20240603	202500	221771490	16010	16010	16010	16010	0
37	20240603	202400	221771490	16010	16010	16010	16010	0
38	20240603	202300	221771490	16010	16010	16010	16010	0
39	20240603	202200	221771490	16010	16010	16010	16010	0
40	20240603	202100	221771490	16010	16010	16010	16010	0
41	20240603	202000	221771490	16010	16010	16010	16010	0
42	20240603	201900	221771490	16010	16010	16010	16010	0
43	20240603	201800	221771490	16010	16010	16010	16010	0
44	20240603	201700	221771490	16010	16010	16010	16010	0
45	20240603	201600	221771490	16010	16010	16010	16010	0
46	20240603	201500	221771490	16010	16010	16010	16010	0
47	20240603	201400	221771490	16010	16010	16010	16010	0
48	20240603	201300	221771490	16010	16010	16010	16010	0
49	20240603	201200	221771490	16010	16010	16010	16010	0
50	20240603	201100	221771490	16010	16010	16010	16010	0
51	20240603	201000	221771490	16010	16010	16010	16010	0
52	20240603	200900	221771490	16010	16010	16010	16010	0
53	20240603	200800	221771490	16010	16010	16010	16010	0
54	20240603	200700	221771490	16010	16010	16010	16010	0
55	20240603	200600	221771490	16010	16010	16010	16010	0
56	20240603	200500	221771490	16010	16010	16010	16010	0
57	20240603	200400	221771490	16010	16010	16010	16010	0
58	20240603	200300	221771490	16010	16010	16010	16010	0
59	20240603	200200	221771490	16010	16010	16010	16010	0
60	20240603	200100	221771490	16010	16010	16010	16010	0
61	20240603	200000	221771490	16010	16010	16010	16010	0
62	20240603	195900	221771490	16010	16010	16010	16010	301
63	20240603	195800	221771490	16010	16010	16010	16010	0
64	20240603	195700	221771490	16010	16010	16010	16010	0
65	20240603	195600	221771490	16010	16010	16010	16010	0
66	20240603	195500	221771490	16010	16010	16010	16010	0
67	20240603	195400	221771490	16010	16010	16010	16010	0
68	20240603	195300	221771490	16010	16010	16010	16010	0
69	20240603	195200	221771490	16010	16010	16010	16010	0
70	20240603	195100	221771490	16010	16010	16010	16010	0
71	20240603	195000	221771490	16010	16010	16010	16010	0
72	20240603	194900	221771490	16010	16010	16010	16010	0
73	20240603	194800	221771490	16010	16010	16010	16010	0
74	20240603	194700	221771490	16010	16010	16010	16010	0
75	20240603	194600	221771490	16010	16010	16010	16010	0
76	20240603	194500	221771490	16010	16010	16010	16010	0
77	20240603	194400	221771490	16010	16010	16010	16010	0
78	20240603	194300	221771490	16010	16010	16010	16010	0
79	20240603	194200	221771490	16010	16010	16010	16010	0
80	20240603	194100	221771490	16010	16010	16010	16010	0
81	20240603	194000	221771490	16010	16010	16010	16010	0
82	20240603	193900	221771490	16010	16010	16010	16010	0
83	20240603	193800	221771490	16010	16010	16010	16010	0
84	20240603	193700	221771490	16010	16010	16010	16010	0
85	20240603	193600	221771490	16010	16010	16010	16010	0
86	20240603	193500	221771490	16010	16010	16010	16010	0
87	20240603	193400	221771490	16010	16010	16010	16010	0
88	20240603	193300	221771490	16010	16010	16010	16010	0
89	20240603	193200	221771490	16010	16010	16010	16010	0
90	20240603	193100	221771490	16010	16010	16010	16010	0
91	20240603	193000	221771490	16010	16010	16010	16010	0
92	20240603	192900	221771490	16010	16010	16010	16010	301
93	20240603	192800	221771490	16010	16010	16010	16010	0
94	20240603	192700	221771490	16010	16010	16010	16010	0
95	20240603	192600	221771490	16010	16010	16010	16010	0
96	20240603	192500	221771490	16010	16010	16010	16010	0
97	20240603	192400	221771490	16010	16010	16010	16010	0
98	20240603	192300	221771490	16010	16010	16010	16010	0
99	20240603	192200	221771490	16010	16010	16010	16010	0
100	20240603	192100	221771490	16010	16010	16010	16010	0
101	20240603	192000	221771490	16010	16010	16010	16010	0
102	20240603	191900	221771490	16010	16010	16010	16010	0
103	20240603	191800	221771490	16010	16010	16010	16010	0
104	20240603	191700	221771490	16010	16010	16010	16010	0
105	20240603	191600	221771490	16010	16010	16010	16010	0
106	20240603	191500	221771490	16010	16010	16010	16010	0
107	20240603	191400	221771490	16010	16010	16010	16010	0
108	20240603	191300	221771490	16010	16010	16010	16010	0
109	20240603	191200	221771490	16010	16010	16010	16010	0
110	20240603	191100	221771490	16010	16010	16010	16010	0
111	20240603	191000	221771490	16010	16010	16010	16010	0
112	20240603	190900	221771490	16010	16010	16010	16010	0
113	20240603	190800	221771490	16010	16010	16010	16010	0
114	20240603	190700	221771490	16010	16010	16010	16010	0
115	20240603	190600	221771490	16010	16010	16010	16010	0
116	20240603	190500	221771490	16010	16010	16010	16010	0
117	20240603	190400	221771490	16010	16010	16010	16010	0
118	20240603	190300	221771490	16010	16010	16010	16010	0
119	20240603	190200	221771490	16010	16010	16010	16010	0
120	20240603	190100	221771490	16010	16010	16010	16010	0
121	20240603	190000	221771490	16010	16010	16010	16010	0
122	20240603	185900	221771490	16010	16010	16010	16010	301
123	20240603	185800	221771490	16010	16010	16010	16010	0
124	20240603	185700	221771490	16010	16010	16010	16010	0
125	20240603	185600	221771490	16010	16010	16010	16010	0
126	20240603	185500	221771490	16010	16010	16010	16010	0
127	20240603	185400	221771490	16010	16010	16010	16010	0
128	20240603	185300	221771490	16010	16010	16010	16010	0
129	20240603	185200	221771490	16010	16010	16010	16010	0
130	20240603	185100	221771490	16010	16010	16010	16010	0
131	20240603	185000	221771490	16010	16010	16010	16010	0
132	20240603	184900	221771490	16010	16010	16010	16010	0
133	20240603	184800	221771490	16010	16010	16010	16010	0
134	20240603	184700	221771490	16010	16010	16010	16010	0
135	20240603	184600	221771490	16010	16010	16010	16010	0
136	20240603	184500	221771490	16010	16010	16010	16010	0
137	20240603	184400	221771490	16010	16010	16010	16010	0
138	20240603	184300	221771490	16010	16010	16010	16010	0
139	20240603	184200	221771490	16010	16010	16010	16010	0
140	20240603	184100	221771490	16010	16010	16010	16010	0
141	20240603	184000	221771490	16010	16010	16010	16010	0
142	20240603	183900	221771490	16010	16010	16010	16010	0
143	20240603	183800	221771490	16010	16010	16010	16010	0
144	20240603	183700	221771490	16010	16010	16010	16010	0
145	20240603	183600	221771490	16010	16010	16010	16010	0
146	20240603	183500	221771490	16010	16010	16010	16010	0
147	20240603	183400	221771490	16010	16010	16010	16010	0
148	20240603	183300	221771490	16010	16010	16010	16010	0
149	20240603	183200	221771490	16010	16010	16010	16010	0
150	20240603	183100	221771490	16010	16010	16010	16010	0
151	20240603	183000	221771490	16010	16010	16010	16010	0
152	20240603	182900	221771490	16010	16010	16010	16010	301
153	20240603	182800	221771490	16010	16010	16010	16010	0
154	20240603	182700	221771490	16010	16010	16010	16010	0
155	20240603	182600	221771490	16010	16010	16010	16010	0
156	20240603	182500	221771490	16010	16010	16010	16010	0
157	20240603	182400	221771490	16010	16010	16010	16010	0
158	20240603	182300	221771490	16010	16010	16010	16010	0
159	20240603	182200	221771490	16010	16010	16010	16010	0
160	20240603	182100	221771490	16010	16010	16010	16010	0
161	20240603	182000	221771490	16010	16010	16010	16010	0
162	20240603	181900	221771490	16010	16010	16010	16010	0
163	20240603	181800	221771490	16010	16010	16010	16010	0
164	20240603	181700	221771490	16010	16010	16010	16010	0
165	20240603	181600	221771490	16010	16010	16010	16010	0
166	20240603	181500	221771490	16010	16010	16010	16010	0
167	20240603	181400	221771490	16010	16010	16010	16010	0
168	20240603	181300	221771490	16010	16010	16010	16010	0
169	20240603	181200	221771490	16010	16010	16010	16010	0
170	20240603	181100	221771490	16010	16010	16010	16010	0
171	20240603	181000	221771490	16010	16010	16010	16010	0
172	20240603	180900	221771490	16010	16010	16010	16010	0
173	20240603	180800	221771490	16010	16010	16010	16010	0
174	20240603	180700	221771490	16010	16010	16010	16010	0
175	20240603	180600	221771490	16010	16010	16010	16010	0
176	20240603	180500	221771490	16010	16010	16010	16010	0
177	20240603	180400	221771490	16010	16010	16010	16010	0
178	20240603	180300	221771490	16010	16010	16010	16010	0
179	20240603	180200	221771490	16010	16010	16010	16010	0
180	20240603	180100	221771490	16010	16010	16010	16010	0
181	20240603	180000	221771490	16010	16010	16010	16010	0
182	20240603	175900	221771490	16010	16010	16010	16010	301
183	20240603	175800	221771490	16010	16010	16010	16010	0
184	20240603	175700	221771490	16010	16010	16010	16010	0
185	20240603	175600	221771490	16010	16010	16010	16010	0
186	20240603	175500	221771490	16010	16010	16010	16010	0
187	20240603	175400	221771490	16010	16010	16010	16010	0
188	20240603	175300	221771490	16010	16010	16010	16010	0
189	20240603	175200	221771490	16010	16010	16010	16010	0
190	20240603	175100	221771490	16010	16010	16010	16010	0
191	20240603	175000	221771490	16010	16010	16010	16010	0
192	20240603	174900	221771490	16010	16010	16010	16010	0
193	20240603	174800	221771490	16010	16010	16010	16010	0
194	20240603	174700	221771490	16010	16010	16010	16010	0
195	20240603	174600	221771490	16010	16010	16010	16010	0
196	20240603	174500	221771490	16010	16010	16010	16010	0
197	20240603	174400	221771490	16010	16010	16010	16010	0
198	20240603	174300	221771490	16010	16010	16010	16010	0
199	20240603	174200	221771490	16010	16010	16010	16010	0
200	20240603	174100	221771490	16010	16010	16010	16010	0
201	20240603	174000	221771490	16010	16010	16010	16010	0
202	20240603	173900	221771490	16010	16010	16010	16010	0
203	20240603	173800	221771490	16010	16010	16010	16010	0
204	20240603	173700	221771490	16010	16010	16010	16010	0
205	20240603	173600	221771490	16010	16010	16010	16010	0
206	20240603	173500	221771490	16010	16010	16010	16010	0
207	20240603	173400	221771490	16010	16010	16010	16010	0
208	20240603	173300	221771490	16010	16010	16010	16010	0
209	20240603	173200	221771490	16010	16010	16010	16010	0
210	20240603	173100	221771490	16010	16010	16010	16010	0
211	20240603	173000	221771490	16010	16010	16010	16010	0
212	20240603	172900	221771490	16010	16010	16010	16010	301
213	20240603	172800	221771490	16010	16010	16010	16010	0
214	20240603	172700	221771490	16010	16010	16010	16010	0
215	20240603	172600	221771490	16010	16010	16010	16010	0
216	20240603	172500	221771490	16010	16010	16010	16010	0
217	20240603	172400	221771490	16010	16010	16010	16010	0
218	20240603	172300	221771490	16010	16010	16010	16010	0
219	20240603	172200	221771490	16010	16010	16010	16010	0
220	20240603	172100	221771490	16010	16010	16010	16010	0
221	20240603	172000	221771490	16010	16010	16010	16010	0
222	20240603	171900	221771490	16010	16010	16010	16010	0
223	20240603	171800	221771490	16010	16010	16010	16010	0
224	20240603	171700	221771490	16010	16010	16010	16010	0
225	20240603	171600	221771490	16010	16010	16010	16010	0
226	20240603	171500	221771490	16010	16010	16010	16010	0
227	20240603	171400	221771490	16010	16010	16010	16010	0
228	20240603	171300	221771490	16010	16010	16010	16010	0
229	20240603	171200	221771490	16010	16010	16010	16010	0
230	20240603	171100	221771490	16010	16010	16010	16010	0
231	20240603	171000	221771490	16010	16010	16010	16010	0
232	20240603	170900	221771490	16010	16010	16010	16010	0
233	20240603	170800	221771490	16010	16010	16010	16010	0
234	20240603	170700	221771490	16010	16010	16010	16010	0
235	20240603	170600	221771490	16010	16010	16010	16010	0
236	20240603	170500	221771490	16010	16010	16010	16010	0
237	20240603	170400	221771490	16010	16010	16010	16010	0
238	20240603	170300	221771490	16010	16010	16010	16010	0
239	20240603	170200	221771490	16010	16010	16010	16010	0
240	20240603	170100	221771490	16010	16010	16010	16010	0
241	20240603	170000	221771490	16010	16010	16010	16010	0
242	20240603	165900	221771490	16010	16010	16010	16010	301
243	20240603	165800	221771490	16010	16010	16010	16010	0
244	20240603	165700	221771490	16010	16010	16010	16010	0
245	20240603	165600	221771490	16010	16010	16010	16010	0
246	20240603	165500	221771490	16010	16010	16010	16010	0
247	20240603	165400	221771490	16010	16010	16010	16010	0
248	20240603	165300	221771490	16010	16010	16010	16010	0
249	20240603	165200	221771490	16010	16010	16010	16010	0
250	20240603	165100	221771490	16010	16010	16010	16010	0
251	20240603	165000	221771490	16010	16010	16010	16010	0
252	20240603	164900	221771490	16010	16010	16010	16010	0
253	20240603	164800	221771490	16010	16010	16010	16010	0
254	20240603	164700	221771490	16010	16010	16010	16010	0
255	20240603	164600	221771490	16010	16010	16010	16010	0
256	20240603	164500	221771490	16010	16010	16010	16010	0
257	20240603	164400	221771490	16010	16010	16010	16010	0
258	20240603	164300	221771490	16010	16010	16010	16010	0
259	20240603	164200	221771490	16010	16010	16010	16010	0
260	20240603	164100	221771490	16010	16010	16010	16010	0
261	20240603	164000	221771490	16010	16010	16010	16010	0
262	20240603	163900	221771490	16010	16010	16010	16010	0
263	20240603	163800	221771490	16010	16010	16010	16010	0
264	20240603	163700	221771490	16010	16010	16010	16010	0
265	20240603	163600	221771490	16010	16010	16010	16010	0
266	20240603	163500	221771490	16010	16010	16010	16010	0
267	20240603	163400	221771490	16010	16010	16010	16010	0
268	20240603	163300	221771490	16010	16010	16010	16010	0
269	20240603	163200	221771490	16010	16010	16010	16010	0
270	20240603	163100	221771490	16010	16010	16010	16010	0
271	20240603	163000	221771490	16010	16010	16010	16010	0
272	20240603	162900	221771490	16010	16010	16010	16010	301
273	20240603	162800	221771490	16010	16010	16010	16010	0
274	20240603	162700	221771490	16010	16010	16010	16010	0
275	20240603	162600	221771490	16010	16010	16010	16010	0
276	20240603	162500	221771490	16010	16010	16010	16010	0
277	20240603	162400	221771490	16010	16010	16010	16010	0
278	20240603	162300	221771490	16010	16010	16010	16010	0
279	20240603	162200	221771490	16010	16010	16010	16010	0
280	20240603	162100	221771490	16010	16010	16010	16010	0
281	20240603	162000	221771490	16010	16010	16010	16010	0
282	20240603	161900	221771490	16010	16010	16010	16010	0
283	20240603	161800	221771490	16010	16010	16010	16010	0
284	20240603	161700	221771490	16010	16010	16010	16010	0
285	20240603	161600	221771490	16010	16010	16010	16010	0
286	20240603	161500	221771490	16010	16010	16010	16010	0
287	20240603	161400	221771490	16010	16010	16010	16010	0
288	20240603	161300	221771490	16010	16010	16010	16010	0
289	20240603	161200	221771490	16010	16010	16010	16010	0
290	20240603	161100	221771490	16010	16010	16010	16010	0
291	20240603	161000	221771490	16010	16010	16010	16010	0
292	20240603	160900	221771490	16010	16010	16010	16010	0
293	20240603	160800	221771490	16010	16010	16010	16010	0
294	20240603	160700	221771490	16010	16010	16010	16010	0
295	20240603	160600	221771490	16010	16010	16010	16010	0
296	20240603	160500	221771490	16010	16010	16010	16010	0
297	20240603	160400	221771490	16010	16010	16010	16010	0
298	20240603	160300	221771490	16010	16010	16010	16010	0
299	20240603	160200	221771490	16010	16010	16010	16010	0
300	20240603	160100	221771490	16010	16010	16010	16010	0
301	20240603	160000	221771490	16010	16010	16010	16010	0
302	20240603	155900	221771490	16010	16010	16010	16010	301
303	20240603	155800	221771490	16010	16010	16010	16010	0
304	20240603	155700	221771490	16010	16010	16010	16010	0
305	20240603	155600	221771490	16010	16010	16010	16010	0
306	20240603	155500	221771490	16010	16010	16010	16010	0
307	20240603	155400	221771490	16010	16010	16010	16010	0
308	20240603	155300	221771490	16010	16010	16010	16010	0
309	20240603	155200	221771490	16010	16010	16010	16010	0
310	20240603	155100	221771490	16010	16010	16010	16010	0
311	20240603	155000	221771490	16010	16010	16010	16010	0
312	20240603	154900	221771490	16010	16010	16010	16010	0
313	20240603	154800	221771490	16010	16010	16010	16010	0
314	20240603	154700	221771490	16010	16010	16010	16010	0
315	20240603	154600	221771490	16010	16010	16010	16010	0
316	20240603	154500	221771490	16010	16010	16010	16010	0
317	20240603	154400	221771490	16010	16010	16010	16010	0
318	20240603	154300	221771490	16010	16010	16010	16010	0
319	20240603	154200	221771490	16010	16010	16010	16010	0
320	20240603	154100	221771490	16010	16010	16010	16010	0
321	20240603	154000	221771490	16010	16010	16010	16010	0
322	20240603	153900	221771490	16010	16010	16010	16010	0
323	20240603	153800	221771490	16010	16010	16010	16010	0
324	20240603	153700	221771490	16010	16010	16010	16010	0
325	20240603	153600	221771490	16010	16010	16010	16010	0
326	20240603	153500	221771490	16010	16010	16010	16010	0
327	20240603	153400	221771490	16010	16010	16010	16010	0
328	20240603	153300	221771490	16010	16010	16010	16010	0
329	20240603	153200	221771490	16010	16010	16010	16010	0
330	20240603	153100	221771490	16010	16010	16010	16010	0
331	20240603	153000	221771490	16010	16010	16010	16010	301
332	20240603	152900	216952480	16000	16000	16000	16000	0
333	20240603	152800	216952480	16000	16000	16000	16000	0
334	20240603	152700	216952480	16000	16000	16000	16000	0
335	20240603	152600	216952480	16000	16000	16000	16000	0
336	20240603	152500	216952480	16000	16000	16000	16000	0
337	20240603	152400	216952480	16000	16000	16000	16000	0
338	20240603	152300	216952480	16000	16000	16000	16000	0
339	20240603	152200	216952480	16000	16000	16000	16000	0
340	20240603	152100	216952480	16000	16000	16000	16000	0
341	20240603	152000	216952480	16000	16000	16000	16000	0
342	20240603	151900	216952480	16000	16000	16000	16000	1
343	20240603	151800	216936480	15990	15990	15990	15990	0
344	20240603	151700	216936480	15990	15990	15990	15990	0
345	20240603	151600	216936480	15990	15990	15990	15990	0
346	20240603	151500	216936480	15990	15990	15990	15990	0
347	20240603	151400	216936480	15990	15990	15990	15990	0
348	20240603	151300	216936480	15990	15990	15990	15990	3
349	20240603	151200	216888510	16000	16000	16000	16000	11
350	20240603	151100	216712510	15970	15970	15970	15970	0
351	20240603	151000	216712510	15970	15970	15970	15970	29
352	20240603	150900	216249380	15980	15980	15980	15980	40
353	20240603	150800	215610180	15990	16000	16000	15990	25
354	20240603	150700	215210410	16000	16000	16000	16000	4
355	20240603	150600	215146410	16010	16010	16010	16010	15
356	20240603	150500	214906260	16010	16010	16010	16010	2
357	20240603	150400	214874240	16010	16000	16010	16000	12
358	20240603	150300	214682130	16010	16010	16010	16010	0
359	20240603	150200	214682130	16010	16010	16010	16010	9
360	20240603	150100	214538040	16010	16010	16010	16010	3
361	20240603	150000	214490010	16010	16010	16010	16010	10
362	20240603	145900	214329910	16000	15990	16000	15990	28
363	20240603	145800	213881920	15980	15980	15980	15980	100
364	20240603	145700	212283920	15990	15990	15990	15990	1
365	20240603	145600	212267930	16000	15990	16000	15980	19
366	20240603	145500	211964050	15980	16010	16010	15980	76
367	20240603	145400	210749270	16020	16010	16020	16010	9
368	20240603	145300	210605140	15980	16010	16010	15980	5
369	20240603	145200	210525120	16020	15990	16020	15990	2
370	20240603	145100	210493110	16030	16030	16030	16030	0
371	20240603	145000	210493110	16030	16030	16030	16030	8
372	20240603	144900	210364870	16020	16020	16030	16020	16
373	20240603	144800	210108510	16020	16020	16020	16020	19
374	20240603	144700	209804130	16020	16020	16020	16020	17
375	20240603	144600	209531790	16020	16020	16020	16020	20
376	20240603	144500	209211390	16020	16020	16020	16020	19
377	20240603	144400	208907010	16020	16020	16020	16020	7
378	20240603	144300	208794870	16020	16010	16020	16010	21
379	20240603	144200	208458490	16020	16010	16020	16010	16
380	20240603	144100	208202200	15980	16010	16020	15980	15
381	20240603	144000	207961970	16010	16010	16020	16010	25
382	20240603	143900	207561580	16020	16020	16020	16010	22
383	20240603	143800	207209190	16020	16020	16020	16020	10
384	20240603	143700	207048990	16020	16020	16020	16020	16
385	20240603	143600	206792670	16020	16020	16020	16020	19
386	20240603	143500	206488290	16020	16020	16020	16020	12
387	20240603	143400	206296050	16020	16010	16020	15980	128
388	20240603	143300	204249730	16010	16010	16020	15970	15
389	20240603	143200	204009580	16020	15980	16020	15980	113
390	20240603	143100	202203420	16020	16020	16020	16020	16
391	20240603	143000	201947100	16020	16020	16020	16020	19
392	20240603	142900	201642720	16020	16020	16020	16020	17
393	20240603	142800	201370380	16020	16020	16020	16020	15
394	20240603	142700	201130080	16020	16020	16020	16020	13
395	20240603	142600	200921820	16030	16030	16030	16030	18
396	20240603	142500	200633280	16030	16030	16030	16030	11
397	20240603	142400	200456950	16030	16030	16030	16030	21
398	20240603	142300	200120320	16030	16030	16030	16030	22
399	20240603	142200	199767660	16030	16030	16030	16030	21
400	20240603	142100	199431030	15970	16030	16030	15970	120
401	20240603	142000	197513410	16030	16040	16040	16030	20
402	20240603	141900	197192740	16040	16030	16040	16030	168
403	20240603	141800	194499610	16030	16030	16030	16030	18
404	20240603	141700	194211070	16030	16030	16030	16020	18
405	20240603	141600	193922540	16030	16030	16030	16030	6
406	20240603	141500	193826360	16030	16030	16030	16030	12
407	20240603	141400	193634000	16030	16030	16030	16030	18
408	20240603	141300	193345460	16030	16030	16030	16030	13
409	20240603	141200	193137070	16020	16030	16030	16020	17
410	20240603	141100	192864570	16030	16030	16030	16030	21
411	20240603	141000	192527940	16030	16040	16040	16030	18
412	20240603	140900	192239300	16040	16040	16040	16040	17
413	20240603	140800	191966620	16040	16040	16040	16040	17
414	20240603	140700	191693940	16040	16040	16040	16040	14
415	20240603	140600	191469380	16040	16040	16040	16040	16
416	20240603	140500	191212740	16040	16030	16040	16030	400
417	20240603	140400	184800340	16020	16020	16020	16010	111
418	20240603	140300	183022140	16020	16020	16020	16020	12
419	20240603	140200	182829900	16020	16010	16020	16010	245
420	20240603	140100	178907260	16010	16010	16010	16010	14
421	20240603	140000	178683120	16010	16010	16010	16010	11
422	20240603	135900	178507010	16010	16010	16010	16010	16
423	20240603	135800	178250850	16010	16010	16010	16010	20
424	20240603	135700	177930650	16010	16010	16010	16010	22
425	20240603	135600	177578430	16010	16000	16010	16000	20
426	20240603	135500	177258240	16010	16020	16020	16010	20
427	20240603	135400	176937960	16020	16020	16020	16020	11
428	20240603	135300	176761740	16020	16020	16020	16020	14
429	20240603	135200	176537460	16010	16010	16010	16010	83
430	20240603	135100	175208630	16010	16010	16010	16010	12
431	20240603	135000	175016510	16010	16010	16010	16010	15
432	20240603	134900	174776360	16010	16010	16010	16010	11
433	20240603	134800	174600250	16010	16010	16010	16010	16
434	20240603	134700	174344090	16010	16010	16010	16010	23
435	20240603	134600	173975860	16010	16010	16010	16010	15
436	20240603	134500	173735710	16010	16010	16010	16010	18
437	20240603	134400	173447530	16010	16010	16010	16010	16
438	20240603	134300	173191370	16010	16010	16010	16010	11
439	20240603	134200	173015260	16010	16010	16010	16010	26
440	20240603	134100	172599000	16020	16020	16020	16020	19
441	20240603	134000	172294620	16020	16020	16020	16020	13
442	20240603	133900	172086360	16020	16020	16020	16020	56
443	20240603	133800	171189240	16020	16020	16020	16020	7
444	20240603	133700	171077100	16020	16020	16020	16020	20
445	20240603	133600	170756700	16020	16020	16020	16020	21
446	20240603	133500	170420280	16020	16020	16020	16020	11
447	20240603	133400	170244060	16020	16020	16020	16020	15
448	20240603	133300	170003760	16020	16020	16020	16020	18
449	20240603	133200	169715400	16020	16010	16020	16010	132
450	20240603	133100	167601850	16010	16010	16010	16010	17
451	20240603	133000	167329680	16010	16000	16010	15950	125
452	20240603	132900	165334260	16010	16010	16010	16010	20
453	20240603	132800	165014060	16010	16010	16010	16010	12
454	20240603	132700	164821940	16010	16010	16010	16010	6
455	20240603	132600	164725880	16010	16010	16010	16010	31
456	20240603	132500	164229570	16010	16010	16010	16010	17
457	20240603	132400	163957400	16010	16010	16010	16010	19
458	20240603	132300	163653210	16010	16010	16010	16010	25
459	20240603	132200	163252960	16010	16010	16010	16010	17
460	20240603	132100	162980790	16010	16010	16010	16010	7
461	20240603	132000	162868720	16010	16010	16010	16010	14
462	20240603	131900	162644580	16010	16010	16010	16010	20
463	20240603	131800	162324380	16010	16010	16010	16000	16
464	20240603	131700	162068250	16010	16010	16010	16010	21
465	20240603	131600	161732040	16010	16010	16010	16010	8
466	20240603	131500	161603960	16010	16010	16010	16010	18
467	20240603	131400	161315780	16010	16010	16010	16010	16
468	20240603	131300	161059620	16010	16010	16010	16010	14
469	20240603	131200	160835480	16010	16010	16010	16010	19
470	20240603	131100	160531290	16010	16010	16010	16010	17
471	20240603	131000	160259120	16010	16000	16010	16000	10
472	20240603	130900	160099080	16000	15990	16000	15990	14
473	20240603	130800	159875160	16000	16000	16000	16000	19
474	20240603	130700	159571160	16000	16000	16000	16000	12
475	20240603	130600	159379160	15950	16000	16000	15950	22
476	20240603	130500	159027260	16000	16000	16000	16000	8
477	20240603	130400	158899260	16000	16000	16000	16000	22
478	20240603	130300	158547260	16000	16000	16000	16000	19
479	20240603	130200	158243260	16000	16000	16000	16000	17
480	20240603	130100	157971260	16000	16000	16000	16000	10
481	20240603	130000	157811260	16000	16000	16000	15950	110
482	20240603	125900	156055010	16000	16000	16000	16000	11
483	20240603	125800	155879010	16000	16010	16010	16000	17
484	20240603	125700	155606910	16010	16010	16010	16010	17
485	20240603	125600	155334740	16010	16010	16010	16010	13
486	20240603	125500	155126610	16010	16010	16010	16010	19
487	20240603	125400	154822420	16010	16010	16010	16010	7
488	20240603	125300	154710350	16010	16010	16010	16010	10
489	20240603	125200	154550250	16010	15990	16010	15990	141
490	20240603	125100	152294460	15990	16000	16000	15990	23
491	20240603	125000	151926590	16000	16000	16000	16000	20
492	20240603	124900	151606590	16000	16000	16000	16000	24
493	20240603	124800	151222590	16000	16000	16000	16000	22
494	20240603	124700	150870590	16000	16000	16000	16000	15
495	20240603	124600	150630590	15950	16000	16000	15950	8
496	20240603	124500	150502640	16000	16000	16000	16000	18
497	20240603	124400	150214640	16000	16000	16000	16000	14
498	20240603	124300	149990640	16000	15990	16000	15990	15
499	20240603	124200	149750680	16000	16000	16000	16000	14
500	20240603	124100	149526680	16000	16000	16000	16000	19
501	20240603	124000	149222680	16000	16000	16000	16000	14
502	20240603	123900	148998680	16000	16000	16000	16000	14
503	20240603	123800	148774680	16000	16000	16000	16000	5
504	20240603	123700	148694680	16000	16000	16000	16000	15
505	20240603	123600	148454680	16000	16000	16000	16000	15
506	20240603	123500	148214680	16000	16000	16000	16000	30
507	20240603	123400	147734680	16000	16000	16000	16000	28
508	20240603	123300	147286680	16000	16000	16000	16000	16
509	20240603	123200	147030680	16000	16000	16000	16000	12
510	20240603	123100	146838680	16000	16000	16000	16000	14
511	20240603	123000	146614680	16000	16000	16000	16000	7
512	20240603	122900	146502680	16000	16000	16000	16000	17
513	20240603	122800	146230680	16010	16000	16010	15980	324
514	20240603	122700	141046760	16000	16000	16000	16000	16
515	20240603	122600	140790760	16000	16000	16000	16000	14
516	20240603	122500	140566760	16000	16000	16000	16000	13
517	20240603	122400	140358760	16000	16000	16000	16000	17
518	20240603	122300	140086760	16000	16000	16000	16000	19
519	20240603	122200	139782760	16000	16000	16000	16000	10
520	20240603	122100	139622760	16000	15930	16000	15930	41
521	20240603	122000	138968650	16000	16000	16000	16000	102
522	20240603	121900	137336650	16000	16000	16000	16000	16
523	20240603	121800	137080650	16000	16000	16000	16000	25
524	20240603	121700	136680650	16000	16000	16000	16000	38
525	20240603	121600	136072650	16000	16000	16000	16000	13
526	20240603	121500	135864650	16000	16000	16000	16000	20
527	20240603	121400	135544650	16000	16000	16000	16000	8
528	20240603	121300	135416650	16000	16000	16000	16000	18
529	20240603	121200	135128650	16000	16000	16000	16000	16
530	20240603	121100	134872650	16000	16000	16000	16000	12
531	20240603	121000	134680650	16000	15980	16000	15980	16
532	20240603	120900	134424790	15980	15980	15980	15980	23
533	20240603	120800	134057250	15980	15980	15980	15980	63
534	20240603	120700	133050510	15960	15960	15960	15960	325
535	20240603	120600	127863510	15960	15960	15960	15960	17
536	20240603	120500	127592190	15960	15960	15960	15960	27
537	20240603	120400	127161270	15960	15960	15960	15960	24
538	20240603	120300	126778230	15960	15960	15960	15960	23
539	20240603	120200	126411150	15960	15960	15960	15960	20
540	20240603	120100	126091950	15960	15960	15960	15960	17
541	20240603	120000	125820630	15960	15980	15980	15960	13
542	20240603	115900	125613050	15980	15980	15980	15980	18
543	20240603	115800	125325410	15980	15980	15980	15980	7
544	20240603	115700	125213550	15980	15980	15980	15980	13
545	20240603	115600	125005810	15980	15980	15980	15980	18
546	20240603	115500	124718170	15980	15980	15980	15980	11
547	20240603	115400	124542390	15980	15980	15990	15910	1652
548	20240603	115300	98239540	15990	15990	15990	15990	15
549	20240603	115200	97999690	15990	15990	15990	15990	18
550	20240603	115100	97711870	15990	15980	15990	15980	15
551	20240603	115000	97472030	15990	15980	15990	15980	5
552	20240603	114900	97392090	15990	15980	15990	15980	20
553	20240603	114800	97072330	15990	15980	15990	15960	39
554	20240603	114700	96448900	15990	15980	15990	15980	10
555	20240603	114600	96289030	15990	16000	16000	15990	44
556	20240603	114500	95585200	16000	16000	16000	16000	22
557	20240603	114400	95233200	16000	16000	16000	16000	14
558	20240603	114300	95009200	16000	16000	16000	16000	16
559	20240603	114200	94753200	16000	16000	16000	16000	4
560	20240603	114100	94689200	16000	16000	16000	16000	20
561	20240603	114000	94369200	16000	16000	16000	16000	15
562	20240603	113900	94129200	16000	16000	16000	16000	15
563	20240603	113800	93889200	16000	16000	16000	16000	15
564	20240603	113700	93649200	16000	16000	16000	16000	15
565	20240603	113600	93409200	16000	16000	16000	16000	19
566	20240603	113500	93105200	16000	16000	16000	16000	18
567	20240603	113400	92817200	16000	16000	16000	16000	7
568	20240603	113300	92705200	16000	16000	16000	16000	15
569	20240603	113200	92465200	16000	16000	16000	16000	18
570	20240603	113100	92177200	16000	16000	16000	16000	15
571	20240603	113000	91937200	16000	16000	16000	16000	17
572	20240603	112900	91665200	16000	16000	16000	16000	15
573	20240603	112800	91425200	16000	16000	16000	16000	14
574	20240603	112700	91201200	16000	16000	16000	16000	13
575	20240603	112600	90993200	16000	16000	16000	16000	47
576	20240603	112500	90241200	16000	16000	16000	16000	397
577	20240603	112400	83889200	16000	16000	16000	16000	18
578	20240603	112300	83601200	16000	16000	16000	16000	14
579	20240603	112200	83377200	15990	15990	15990	15990	19
580	20240603	112100	83073390	15990	15990	15990	15990	19
581	20240603	112000	82769580	15990	15990	15990	15990	32
582	20240603	111900	82257900	15990	15990	15990	15990	30
583	20240603	111800	81778200	15990	15990	15990	15990	15
584	20240603	111700	81538350	15990	15990	15990	15990	29
585	20240603	111600	81074640	15990	15990	15990	15990	18
586	20240603	111500	80786820	15990	15990	15990	15990	20
587	20240603	111400	80467020	15990	15990	15990	15990	16
588	20240603	111300	80211180	15990	15990	15990	15990	15
589	20240603	111200	79971330	15990	15990	15990	15990	49
590	20240603	111100	79187820	15990	15990	15990	15990	14
591	20240603	111000	78963960	15990	15990	15990	15990	8
592	20240603	110900	78836040	15990	15990	15990	15990	11
593	20240603	110800	78660150	15990	15990	15990	15990	17
594	20240603	110700	78388320	15990	15990	15990	15990	12
595	20240603	110600	78196440	15990	15990	15990	15990	16
596	20240603	110500	77940600	15990	15990	15990	15990	21
597	20240603	110400	77604810	15990	15990	15990	15990	11
598	20240603	110300	77428920	15990	15990	15990	15990	22
599	20240603	110200	77077140	15990	15990	15990	15990	13
600	20240603	110100	76869270	15990	15990	15990	15990	17
601	20240603	110000	76597440	15990	15990	15990	15990	15
602	20240603	105900	76357590	15990	15980	15990	15980	12
603	20240603	105800	76165730	15980	15980	15980	15980	31
604	20240603	105700	75670350	15980	15980	15980	15980	18
605	20240603	105600	75382710	15980	15980	15980	15980	17
606	20240603	105500	75111050	15980	15980	15980	15980	15
607	20240603	105400	74871350	15980	15980	15980	15980	7
608	20240603	105300	74759490	15980	15980	15980	15980	14
609	20240603	105200	74535770	15980	15970	15980	15930	122
610	20240603	105100	72590890	15980	15980	15980	15980	16
611	20240603	105000	72335210	15980	15980	15980	15940	119
612	20240603	104900	70437120	15980	15970	15980	15960	14
613	20240603	104800	70213530	15980	15980	15980	15950	114
614	20240603	104700	68394810	15980	15980	15980	15980	15
615	20240603	104600	68155110	15980	15960	15980	15960	98
616	20240603	104500	66590920	15980	15980	15980	15970	20
617	20240603	104400	66271340	15970	15980	15980	15970	18
618	20240603	104300	65983760	15980	15980	15980	15980	13
619	20240603	104200	65776020	15980	15980	15980	15980	16
620	20240603	104100	65520340	15980	15980	15980	15980	17
621	20240603	104000	65248680	15980	15970	15980	15960	137
622	20240603	103900	63061840	15970	15980	15980	15970	86
623	20240603	103800	61688310	15980	15980	15980	15980	13
624	20240603	103700	61480570	15980	15980	15980	15980	18
625	20240603	103600	61192930	15980	15970	15980	15970	15
626	20240603	103500	60953290	15970	15970	15970	15970	30
627	20240603	103400	60474190	15970	15980	15990	15960	79
628	20240603	103300	59212380	15980	15980	15980	15980	13
629	20240603	103200	59004640	15980	15980	15980	15980	14
630	20240603	103100	58780920	15970	15980	15980	15970	21
631	20240603	103000	58445350	15980	15980	15980	15980	19
632	20240603	102900	58141730	15980	15980	15980	15980	25
633	20240603	102800	57742230	15980	15980	15980	15980	14
634	20240603	102700	57518510	15980	15980	15980	15980	14
635	20240603	102600	57294790	15980	15980	15980	15980	16
636	20240603	102500	57039110	15980	15980	15980	15980	20
637	20240603	102400	56719510	15980	15970	15980	15970	21
638	20240603	102300	56383960	15980	15980	15980	15980	16
639	20240603	102200	56128280	15980	15970	15980	15970	5
640	20240603	102100	56048390	15970	15970	15970	15970	30
641	20240603	102000	55569290	15970	15960	15970	15960	22
642	20240603	101900	55218000	15970	15970	15970	15950	67
643	20240603	101800	54149050	15970	15970	15970	15970	17
644	20240603	101700	53877560	15970	15970	15970	15950	99
645	20240603	101600	52297730	15970	15960	15970	15950	130
646	20240603	101500	50223100	15970	15970	15970	15960	58
647	20240603	101400	49296990	15970	15970	15970	15970	13
648	20240603	101300	49089380	15970	15970	15970	15970	10
649	20240603	101200	48929680	15970	15960	15970	15960	36
650	20240603	101100	48354920	15950	15970	15970	15950	65
651	20240603	101000	47317750	15970	15970	15970	15970	11
652	20240603	100900	47142080	15970	15990	15990	15970	43
653	20240603	100800	46455170	15990	15990	15990	15990	13
654	20240603	100700	46247300	15990	15990	15990	15990	14
655	20240603	100600	46023440	15990	15990	15990	15990	8
656	20240603	100500	45895520	15990	15990	15990	15990	17
657	20240603	100400	45623690	15990	15990	15990	15990	14
658	20240603	100300	45399830	15990	15980	15990	15980	43
659	20240603	100200	44712640	15980	15990	15990	15980	60
660	20240603	100100	43753760	15990	16000	16000	15990	50
661	20240603	100000	42954170	16000	16000	16000	16000	9
662	20240603	095900	42810170	16000	16000	16000	16000	16
663	20240603	095800	42554170	16000	16000	16000	16000	10
664	20240603	095700	42394170	16000	16000	16000	16000	123
665	20240603	095600	40426170	16000	16000	16000	15980	43
666	20240603	095500	39738770	16000	15980	16000	15980	18
667	20240603	095400	39450810	16000	16000	16000	16000	15
668	20240603	095300	39210810	16000	16000	16000	16000	16
669	20240603	095200	38954810	16000	16000	16000	16000	12
670	20240603	095100	38762810	15980	15990	16000	15980	29
671	20240603	095000	38299090	15990	15990	15990	15990	16
672	20240603	094900	38043250	15990	15990	15990	15990	21
673	20240603	094800	37707460	15990	15990	15990	15990	16
674	20240603	094700	37451620	15990	15990	15990	15990	18
675	20240603	094600	37163800	15990	15990	15990	15990	19
676	20240603	094500	36859990	15990	15990	15990	15980	46
677	20240603	094400	36124750	15990	15990	15990	15990	20
678	20240603	094300	35804950	16000	16000	16000	16000	17
679	20240603	094200	35532950	15980	16000	16000	15980	11
680	20240603	094100	35356970	16000	16000	16000	16000	10
681	20240603	094000	35196970	16000	15990	16000	15990	13
682	20240603	093900	34989010	15990	15990	15990	15990	14
683	20240603	093800	34765150	15990	15990	15990	15990	28
684	20240603	093700	34317430	15990	15990	15990	15990	16
685	20240603	093600	34061590	15990	16000	16000	15990	62
686	20240603	093500	33070130	16000	16000	16000	16000	16
687	20240603	093400	32814130	16000	16000	16000	16000	10
688	20240603	093300	32654130	16000	16000	16000	15980	19
689	20240603	093200	32350230	16000	16000	16000	16000	42
690	20240603	093100	31678230	16000	16000	16000	16000	15
691	20240603	093000	31438230	16000	16000	16000	16000	13
692	20240603	092900	31230230	16000	16000	16000	16000	66
693	20240603	092800	30174230	15930	16000	16000	15930	1080
694	20240603	092700	12968920	16000	16000	16000	16000	20
695	20240603	092600	12648920	16000	15990	16000	15990	22
696	20240603	092500	12297040	15990	15990	15990	15990	19
697	20240603	092400	11993230	15990	15990	15990	15920	66
698	20240603	092300	10938310	15990	15990	15990	15990	25
699	20240603	092200	10538560	15990	15990	15990	15990	192
700	20240603	092100	7468480	15990	15990	15990	15990	20
701	20240603	092000	7148680	15980	15990	15990	15980	23
702	20240603	091900	6781010	15990	15980	15990	15980	10
703	20240603	091800	6621170	15980	15980	15980	15980	9
704	20240603	091700	6477350	15980	15980	15990	15980	16
705	20240603	091600	6221630	15980	15980	15980	15980	18
706	20240603	091500	5933990	15980	15980	15980	15980	19
707	20240603	091400	5630370	15980	15980	15980	15980	14
708	20240603	091300	5406650	15980	15980	15980	15980	17
709	20240603	091200	5134990	15980	15970	15980	15970	16
710	20240603	091100	4879320	15970	15970	15970	15970	23
711	20240603	091000	4512010	15970	15970	15970	15970	6
712	20240603	090900	4416190	15970	15970	15970	15970	11
713	20240603	090800	4240520	15960	15950	15980	15950	27
714	20240603	090700	3809500	15980	15980	15980	15980	15
715	20240603	090600	3569800	15980	15980	15980	15980	12
716	20240603	090500	3378040	15980	15980	15980	15980	17
717	20240603	090400	3106380	15980	15980	15980	15980	13
718	20240603	090300	2898640	15980	15990	15990	15980	14
719	20240603	090200	2674840	15990	15990	15990	15990	5
720	20240603	090100	2594890	15950	15920	15970	15900	33
721	20240603	090000	2069600	15920	15920	15920	15920	130