KissMeData/065660/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	194500	439788090	15560	15560	15560	15560	180
3	20240605	194400	439788090	15560	15560	15560	15560	0
4	20240605	194300	439788090	15560	15560	15560	15560	0
5	20240605	194200	439788090	15560	15560	15560	15560	0
6	20240605	194100	439788090	15560	15560	15560	15560	0
7	20240605	194000	439788090	15560	15560	15560	15560	0
8	20240605	193900	439788090	15560	15560	15560	15560	0
9	20240605	193800	439788090	15560	15560	15560	15560	0
10	20240605	193700	439788090	15560	15560	15560	15560	0
11	20240605	193600	439788090	15560	15560	15560	15560	0
12	20240605	193500	439788090	15560	15560	15560	15560	0
13	20240605	193400	439788090	15560	15560	15560	15560	0
14	20240605	193300	439788090	15560	15560	15560	15560	0
15	20240605	193200	439788090	15560	15560	15560	15560	0
16	20240605	193100	439788090	15560	15560	15560	15560	0
17	20240605	193000	439788090	15560	15560	15560	15560	0
18	20240605	192900	439788090	15560	15560	15560	15560	0
19	20240605	192800	439788090	15560	15560	15560	15560	0
20	20240605	192700	439788090	15560	15560	15560	15560	0
21	20240605	192600	439788090	15560	15560	15560	15560	0
22	20240605	192500	439788090	15560	15560	15560	15560	0
23	20240605	192400	439788090	15560	15560	15560	15560	0
24	20240605	192300	439788090	15560	15560	15560	15560	0
25	20240605	192200	439788090	15560	15560	15560	15560	0
26	20240605	192100	439788090	15560	15560	15560	15560	0
27	20240605	192000	439788090	15560	15560	15560	15560	0
28	20240605	191900	439788090	15560	15560	15560	15560	0
29	20240605	191800	439788090	15560	15560	15560	15560	0
30	20240605	191700	439788090	15560	15560	15560	15560	0
31	20240605	191600	439788090	15560	15560	15560	15560	0
32	20240605	191500	439788090	15560	15560	15560	15560	180
33	20240605	191400	439788090	15560	15560	15560	15560	0
34	20240605	191300	439788090	15560	15560	15560	15560	0
35	20240605	191200	439788090	15560	15560	15560	15560	0
36	20240605	191100	439788090	15560	15560	15560	15560	0
37	20240605	191000	439788090	15560	15560	15560	15560	0
38	20240605	190900	439788090	15560	15560	15560	15560	0
39	20240605	190800	439788090	15560	15560	15560	15560	0
40	20240605	190700	439788090	15560	15560	15560	15560	0
41	20240605	190600	439788090	15560	15560	15560	15560	0
42	20240605	190500	439788090	15560	15560	15560	15560	0
43	20240605	190400	439788090	15560	15560	15560	15560	0
44	20240605	190300	439788090	15560	15560	15560	15560	0
45	20240605	190200	439788090	15560	15560	15560	15560	0
46	20240605	190100	439788090	15560	15560	15560	15560	0
47	20240605	190000	439788090	15560	15560	15560	15560	0
48	20240605	185900	439788090	15560	15560	15560	15560	0
49	20240605	185800	439788090	15560	15560	15560	15560	0
50	20240605	185700	439788090	15560	15560	15560	15560	0
51	20240605	185600	439788090	15560	15560	15560	15560	0
52	20240605	185500	439788090	15560	15560	15560	15560	0
53	20240605	185400	439788090	15560	15560	15560	15560	0
54	20240605	185300	439788090	15560	15560	15560	15560	0
55	20240605	185200	439788090	15560	15560	15560	15560	0
56	20240605	185100	439788090	15560	15560	15560	15560	0
57	20240605	185000	439788090	15560	15560	15560	15560	0
58	20240605	184900	439788090	15560	15560	15560	15560	0
59	20240605	184800	439788090	15560	15560	15560	15560	0
60	20240605	184700	439788090	15560	15560	15560	15560	0
61	20240605	184600	439788090	15560	15560	15560	15560	0
62	20240605	184500	439788090	15560	15560	15560	15560	180
63	20240605	184400	439788090	15560	15560	15560	15560	0
64	20240605	184300	439788090	15560	15560	15560	15560	0
65	20240605	184200	439788090	15560	15560	15560	15560	0
66	20240605	184100	439788090	15560	15560	15560	15560	0
67	20240605	184000	439788090	15560	15560	15560	15560	0
68	20240605	183900	439788090	15560	15560	15560	15560	0
69	20240605	183800	439788090	15560	15560	15560	15560	0
70	20240605	183700	439788090	15560	15560	15560	15560	0
71	20240605	183600	439788090	15560	15560	15560	15560	0
72	20240605	183500	439788090	15560	15560	15560	15560	0
73	20240605	183400	439788090	15560	15560	15560	15560	0
74	20240605	183300	439788090	15560	15560	15560	15560	0
75	20240605	183200	439788090	15560	15560	15560	15560	0
76	20240605	183100	439788090	15560	15560	15560	15560	0
77	20240605	183000	439788090	15560	15560	15560	15560	0
78	20240605	182900	439788090	15560	15560	15560	15560	0
79	20240605	182800	439788090	15560	15560	15560	15560	0
80	20240605	182700	439788090	15560	15560	15560	15560	0
81	20240605	182600	439788090	15560	15560	15560	15560	0
82	20240605	182500	439788090	15560	15560	15560	15560	0
83	20240605	182400	439788090	15560	15560	15560	15560	0
84	20240605	182300	439788090	15560	15560	15560	15560	0
85	20240605	182200	439788090	15560	15560	15560	15560	0
86	20240605	182100	439788090	15560	15560	15560	15560	0
87	20240605	182000	439788090	15560	15560	15560	15560	0
88	20240605	181900	439788090	15560	15560	15560	15560	0
89	20240605	181800	439788090	15560	15560	15560	15560	0
90	20240605	181700	439788090	15560	15560	15560	15560	0
91	20240605	181600	439788090	15560	15560	15560	15560	0
92	20240605	181500	439788090	15560	15560	15560	15560	180
93	20240605	181400	439788090	15560	15560	15560	15560	0
94	20240605	181300	439788090	15560	15560	15560	15560	0
95	20240605	181200	439788090	15560	15560	15560	15560	0
96	20240605	181100	439788090	15560	15560	15560	15560	0
97	20240605	181000	439788090	15560	15560	15560	15560	0
98	20240605	180900	439788090	15560	15560	15560	15560	0
99	20240605	180800	439788090	15560	15560	15560	15560	0
100	20240605	180700	439788090	15560	15560	15560	15560	0
101	20240605	180600	439788090	15560	15560	15560	15560	0
102	20240605	180500	439788090	15560	15560	15560	15560	0
103	20240605	180400	439788090	15560	15560	15560	15560	0
104	20240605	180300	439788090	15560	15560	15560	15560	0
105	20240605	180200	439788090	15560	15560	15560	15560	0
106	20240605	180100	439788090	15560	15560	15560	15560	0
107	20240605	180000	439788090	15560	15560	15560	15560	0
108	20240605	175900	439788090	15560	15560	15560	15560	0
109	20240605	175800	439788090	15560	15560	15560	15560	0
110	20240605	175700	439788090	15560	15560	15560	15560	0
111	20240605	175600	439788090	15560	15560	15560	15560	0
112	20240605	175500	439788090	15560	15560	15560	15560	0
113	20240605	175400	439788090	15560	15560	15560	15560	0
114	20240605	175300	439788090	15560	15560	15560	15560	0
115	20240605	175200	439788090	15560	15560	15560	15560	0
116	20240605	175100	439788090	15560	15560	15560	15560	0
117	20240605	175000	439788090	15560	15560	15560	15560	0
118	20240605	174900	439788090	15560	15560	15560	15560	0
119	20240605	174800	439788090	15560	15560	15560	15560	0
120	20240605	174700	439788090	15560	15560	15560	15560	0
121	20240605	174600	439788090	15560	15560	15560	15560	0
122	20240605	174500	439788090	15560	15560	15560	15560	180
123	20240605	174400	439788090	15560	15560	15560	15560	0
124	20240605	174300	439788090	15560	15560	15560	15560	0
125	20240605	174200	439788090	15560	15560	15560	15560	0
126	20240605	174100	439788090	15560	15560	15560	15560	0
127	20240605	174000	439788090	15560	15560	15560	15560	0
128	20240605	173900	439788090	15560	15560	15560	15560	0
129	20240605	173800	439788090	15560	15560	15560	15560	0
130	20240605	173700	439788090	15560	15560	15560	15560	0
131	20240605	173600	439788090	15560	15560	15560	15560	0
132	20240605	173500	439788090	15560	15560	15560	15560	0
133	20240605	173400	439788090	15560	15560	15560	15560	0
134	20240605	173300	439788090	15560	15560	15560	15560	0
135	20240605	173200	439788090	15560	15560	15560	15560	0
136	20240605	173100	439788090	15560	15560	15560	15560	0
137	20240605	173000	439788090	15560	15560	15560	15560	0
138	20240605	172900	439788090	15560	15560	15560	15560	0
139	20240605	172800	439788090	15560	15560	15560	15560	0
140	20240605	172700	439788090	15560	15560	15560	15560	0
141	20240605	172600	439788090	15560	15560	15560	15560	0
142	20240605	172500	439788090	15560	15560	15560	15560	0
143	20240605	172400	439788090	15560	15560	15560	15560	0
144	20240605	172300	439788090	15560	15560	15560	15560	0
145	20240605	172200	439788090	15560	15560	15560	15560	0
146	20240605	172100	439788090	15560	15560	15560	15560	0
147	20240605	172000	439788090	15560	15560	15560	15560	0
148	20240605	171900	439788090	15560	15560	15560	15560	0
149	20240605	171800	439788090	15560	15560	15560	15560	0
150	20240605	171700	439788090	15560	15560	15560	15560	0
151	20240605	171600	439788090	15560	15560	15560	15560	0
152	20240605	171500	439788090	15560	15560	15560	15560	180
153	20240605	171400	439788090	15560	15560	15560	15560	0
154	20240605	171300	439788090	15560	15560	15560	15560	0
155	20240605	171200	439788090	15560	15560	15560	15560	0
156	20240605	171100	439788090	15560	15560	15560	15560	0
157	20240605	171000	439788090	15560	15560	15560	15560	0
158	20240605	170900	439788090	15560	15560	15560	15560	0
159	20240605	170800	439788090	15560	15560	15560	15560	0
160	20240605	170700	439788090	15560	15560	15560	15560	0
161	20240605	170600	439788090	15560	15560	15560	15560	0
162	20240605	170500	439788090	15560	15560	15560	15560	0
163	20240605	170400	439788090	15560	15560	15560	15560	0
164	20240605	170300	439788090	15560	15560	15560	15560	0
165	20240605	170200	439788090	15560	15560	15560	15560	0
166	20240605	170100	439788090	15560	15560	15560	15560	0
167	20240605	170000	439788090	15560	15560	15560	15560	0
168	20240605	165900	439788090	15560	15560	15560	15560	0
169	20240605	165800	439788090	15560	15560	15560	15560	0
170	20240605	165700	439788090	15560	15560	15560	15560	0
171	20240605	165600	439788090	15560	15560	15560	15560	0
172	20240605	165500	439788090	15560	15560	15560	15560	0
173	20240605	165400	439788090	15560	15560	15560	15560	0
174	20240605	165300	439788090	15560	15560	15560	15560	0
175	20240605	165200	439788090	15560	15560	15560	15560	0
176	20240605	165100	439788090	15560	15560	15560	15560	0
177	20240605	165000	439788090	15560	15560	15560	15560	0
178	20240605	164900	439788090	15560	15560	15560	15560	0
179	20240605	164800	439788090	15560	15560	15560	15560	0
180	20240605	164700	439788090	15560	15560	15560	15560	0
181	20240605	164600	439788090	15560	15560	15560	15560	0
182	20240605	164500	439788090	15560	15560	15560	15560	180
183	20240605	164400	439788090	15560	15560	15560	15560	0
184	20240605	164300	439788090	15560	15560	15560	15560	0
185	20240605	164200	439788090	15560	15560	15560	15560	0
186	20240605	164100	439788090	15560	15560	15560	15560	0
187	20240605	164000	439788090	15560	15560	15560	15560	0
188	20240605	163900	439788090	15560	15560	15560	15560	0
189	20240605	163800	439788090	15560	15560	15560	15560	0
190	20240605	163700	439788090	15560	15560	15560	15560	0
191	20240605	163600	439788090	15560	15560	15560	15560	0
192	20240605	163500	439788090	15560	15560	15560	15560	0
193	20240605	163400	439788090	15560	15560	15560	15560	0
194	20240605	163300	439788090	15560	15560	15560	15560	0
195	20240605	163200	439788090	15560	15560	15560	15560	0
196	20240605	163100	439788090	15560	15560	15560	15560	0
197	20240605	163000	439788090	15560	15560	15560	15560	0
198	20240605	162900	439788090	15560	15560	15560	15560	0
199	20240605	162800	439788090	15560	15560	15560	15560	0
200	20240605	162700	439788090	15560	15560	15560	15560	0
201	20240605	162600	439788090	15560	15560	15560	15560	0
202	20240605	162500	439788090	15560	15560	15560	15560	0
203	20240605	162400	439788090	15560	15560	15560	15560	0
204	20240605	162300	439788090	15560	15560	15560	15560	0
205	20240605	162200	439788090	15560	15560	15560	15560	0
206	20240605	162100	439788090	15560	15560	15560	15560	0
207	20240605	162000	439788090	15560	15560	15560	15560	0
208	20240605	161900	439788090	15560	15560	15560	15560	0
209	20240605	161800	439788090	15560	15560	15560	15560	0
210	20240605	161700	439788090	15560	15560	15560	15560	0
211	20240605	161600	439788090	15560	15560	15560	15560	0
212	20240605	161500	439788090	15560	15560	15560	15560	180
213	20240605	161400	439788090	15560	15560	15560	15560	0
214	20240605	161300	439788090	15560	15560	15560	15560	0
215	20240605	161200	439788090	15560	15560	15560	15560	0
216	20240605	161100	439788090	15560	15560	15560	15560	0
217	20240605	161000	439788090	15560	15560	15560	15560	0
218	20240605	160900	439788090	15560	15560	15560	15560	0
219	20240605	160800	439788090	15560	15560	15560	15560	0
220	20240605	160700	439788090	15560	15560	15560	15560	0
221	20240605	160600	439788090	15560	15560	15560	15560	0
222	20240605	160500	439788090	15560	15560	15560	15560	0
223	20240605	160400	439788090	15560	15560	15560	15560	0
224	20240605	160300	439788090	15560	15560	15560	15560	0
225	20240605	160200	439788090	15560	15560	15560	15560	0
226	20240605	160100	439788090	15560	15560	15560	15560	0
227	20240605	160000	439788090	15560	15560	15560	15560	0
228	20240605	155900	439788090	15560	15560	15560	15560	0
229	20240605	155800	439788090	15560	15560	15560	15560	0
230	20240605	155700	439788090	15560	15560	15560	15560	0
231	20240605	155600	439788090	15560	15560	15560	15560	0
232	20240605	155500	439788090	15560	15560	15560	15560	0
233	20240605	155400	439788090	15560	15560	15560	15560	0
234	20240605	155300	439788090	15560	15560	15560	15560	0
235	20240605	155200	439788090	15560	15560	15560	15560	0
236	20240605	155100	439788090	15560	15560	15560	15560	0
237	20240605	155000	439788090	15560	15560	15560	15560	0
238	20240605	154900	439788090	15560	15560	15560	15560	0
239	20240605	154800	439788090	15560	15560	15560	15560	0
240	20240605	154700	439788090	15560	15560	15560	15560	0
241	20240605	154600	439788090	15560	15560	15560	15560	0
242	20240605	154500	439788090	15560	15560	15560	15560	180
243	20240605	154400	439788090	15560	15560	15560	15560	0
244	20240605	154300	439788090	15560	15560	15560	15560	0
245	20240605	154200	439788090	15560	15560	15560	15560	0
246	20240605	154100	439788090	15560	15560	15560	15560	0
247	20240605	154000	439788090	15560	15560	15560	15560	0
248	20240605	153900	439788090	15560	15560	15560	15560	0
249	20240605	153800	439788090	15560	15560	15560	15560	0
250	20240605	153700	439788090	15560	15560	15560	15560	0
251	20240605	153600	439788090	15560	15560	15560	15560	0
252	20240605	153500	439788090	15560	15560	15560	15560	0
253	20240605	153400	439788090	15560	15560	15560	15560	0
254	20240605	153300	439788090	15560	15560	15560	15560	0
255	20240605	153200	439788090	15560	15560	15560	15560	0
256	20240605	153100	439788090	15560	15560	15560	15560	0
257	20240605	153000	439788090	15560	15560	15560	15560	180
258	20240605	152900	436987290	15560	15560	15560	15560	0
259	20240605	152800	436987290	15560	15560	15560	15560	0
260	20240605	152700	436987290	15560	15560	15560	15560	0
261	20240605	152600	436987290	15560	15560	15560	15560	0
262	20240605	152500	436987290	15560	15560	15560	15560	0
263	20240605	152400	436987290	15560	15560	15560	15560	0
264	20240605	152300	436987290	15560	15560	15560	15560	0
265	20240605	152200	436987290	15560	15560	15560	15560	0
266	20240605	152100	436987290	15560	15560	15560	15560	0
267	20240605	152000	436987290	15560	15560	15560	15560	0
268	20240605	151900	436987290	15560	15560	15560	15560	27
269	20240605	151800	436567170	15560	15560	15560	15560	0
270	20240605	151700	436567170	15560	15560	15560	15560	75
271	20240605	151600	435400170	15550	15550	15550	15550	0
272	20240605	151500	435400170	15550	15560	15560	15550	30
273	20240605	151400	434933660	15610	15610	15610	15610	1
274	20240605	151300	434918050	15610	15600	15610	15600	88
275	20240605	151200	433544460	15600	15600	15600	15600	12
276	20240605	151100	433357260	15600	15600	15600	15600	0
277	20240605	151000	433357260	15600	15600	15600	15600	3
278	20240605	150900	433310460	15600	15530	15600	15530	166
279	20240605	150800	430726410	15520	15520	15520	15520	0
280	20240605	150700	430726410	15520	15520	15520	15520	0
281	20240605	150600	430726410	15520	15520	15520	15520	0
282	20240605	150500	430726410	15520	15520	15520	15520	8
283	20240605	150400	430602250	15510	15540	15560	15510	439
284	20240605	150300	423780320	15560	15560	15560	15560	0
285	20240605	150200	423780320	15560	15560	15560	15560	19
286	20240605	150100	423484680	15550	15550	15560	15550	98
287	20240605	150000	421960770	15570	15570	15570	15570	0
288	20240605	145900	421960770	15570	15570	15570	15570	0
289	20240605	145800	421960770	15570	15510	15570	15510	44
290	20240605	145700	421276110	15510	15510	15510	15510	0
291	20240605	145600	421276110	15510	15510	15510	15510	0
292	20240605	145500	421276110	15510	15510	15510	15510	20
293	20240605	145400	420965910	15510	15530	15530	15510	30
294	20240605	145300	420500570	15600	15600	15600	15600	13
295	20240605	145200	420297770	15510	15510	15510	15510	0
296	20240605	145100	420297770	15510	15510	15510	15510	265
297	20240605	145000	416187620	15600	15480	15600	15480	21
298	20240605	144900	415860360	15550	15540	15550	15540	400
299	20240605	144800	409641860	15470	15410	15470	15410	386
300	20240605	144700	403676150	15420	15440	15440	15420	30
301	20240605	144600	403213220	15450	15480	15480	15450	234
302	20240605	144500	399593180	15490	15500	15500	15490	69
303	20240605	144400	398524180	15500	15510	15510	15490	644
304	20240605	144300	388544780	15510	15510	15510	15510	1
305	20240605	144200	388529270	15510	15510	15510	15510	1
306	20240605	144100	388513760	15510	15510	15510	15510	10
307	20240605	144000	388358660	15520	15520	15520	15520	0
308	20240605	143900	388358660	15520	15520	15520	15520	0
309	20240605	143800	388358660	15520	15520	15520	15520	0
310	20240605	143700	388358660	15520	15520	15520	15520	0
311	20240605	143600	388358660	15520	15500	15520	15500	2
312	20240605	143500	388327640	15570	15570	15570	15570	0
313	20240605	143400	388327640	15570	15570	15570	15570	0
314	20240605	143300	388327640	15570	15570	15570	15570	0
315	20240605	143200	388327640	15570	15570	15570	15570	0
316	20240605	143100	388327640	15570	15570	15570	15570	0
317	20240605	143000	388327640	15570	15510	15570	15510	115
318	20240605	142900	386542490	15500	15500	15500	15500	0
319	20240605	142800	386542490	15500	15530	15530	15500	1378
320	20240605	142700	365171040	15530	15560	15560	15530	1204
321	20240605	142600	346461020	15560	15560	15560	15560	13
322	20240605	142500	346258740	15560	15560	15560	15560	0
323	20240605	142400	346258740	15560	15560	15560	15560	0
324	20240605	142300	346258740	15560	15560	15560	15560	0
325	20240605	142200	346258740	15560	15560	15560	15560	0
326	20240605	142100	346258740	15560	15560	15560	15560	0
327	20240605	142000	346258740	15560	15560	15560	15560	0
328	20240605	141900	346258740	15560	15560	15560	15560	0
329	20240605	141800	346258740	15560	15560	15560	15560	100
330	20240605	141700	344702740	15560	15560	15560	15560	0
331	20240605	141600	344702740	15560	15560	15560	15560	0
332	20240605	141500	344702740	15560	15560	15560	15560	9
333	20240605	141400	344562700	15620	15620	15620	15620	7
334	20240605	141300	344453360	15560	15560	15560	15560	0
335	20240605	141200	344453360	15560	15560	15560	15560	25
336	20240605	141100	344064360	15560	15560	15560	15560	33
337	20240605	141000	343550880	15560	15560	15560	15560	42
338	20240605	140900	342897360	15560	15560	15560	15560	0
339	20240605	140800	342897360	15560	15560	15560	15560	0
340	20240605	140700	342897360	15560	15560	15560	15560	192
341	20240605	140600	339909840	15560	15560	15560	15560	409
342	20240605	140500	333545800	15560	15560	15560	15560	0
343	20240605	140400	333545800	15560	15560	15560	15560	0
344	20240605	140300	333545800	15560	15560	15560	15560	0
345	20240605	140200	333545800	15560	15560	15560	15560	0
346	20240605	140100	333545800	15560	15560	15560	15560	0
347	20240605	140000	333545800	15560	15560	15560	15560	0
348	20240605	135900	333545800	15560	15570	15570	15560	109
349	20240605	135800	331849750	15570	15570	15570	15570	0
350	20240605	135700	331849750	15570	15570	15570	15570	0
351	20240605	135600	331849750	15570	15570	15570	15570	0
352	20240605	135500	331849750	15570	15570	15570	15570	0
353	20240605	135400	331849750	15570	15570	15570	15570	0
354	20240605	135300	331849750	15570	15570	15570	15570	0
355	20240605	135200	331849750	15570	15580	15580	15570	8
356	20240605	135100	331725170	15570	15570	15570	15570	0
357	20240605	135000	331725170	15570	15570	15570	15570	110
358	20240605	134900	330012470	15570	15570	15570	15570	0
359	20240605	134800	330012470	15570	15570	15570	15570	0
360	20240605	134700	330012470	15570	15570	15570	15570	0
361	20240605	134600	330012470	15570	15570	15570	15570	0
362	20240605	134500	330012470	15570	15570	15570	15570	2
363	20240605	134400	329981330	15570	15570	15570	15570	0
364	20240605	134300	329981330	15570	15570	15570	15570	1
365	20240605	134200	329965760	15560	15560	15560	15560	0
366	20240605	134100	329965760	15560	15560	15560	15560	0
367	20240605	134000	329965760	15560	15560	15560	15560	0
368	20240605	133900	329965760	15560	15590	15590	15560	321
369	20240605	133800	324966260	15600	15600	15600	15600	0
370	20240605	133700	324966260	15600	15600	15600	15600	0
371	20240605	133600	324966260	15600	15600	15600	15600	0
372	20240605	133500	324966260	15600	15600	15600	15600	16
373	20240605	133400	324716660	15600	15600	15600	15600	0
374	20240605	133300	324716660	15600	15600	15600	15600	0
375	20240605	133200	324716660	15600	15610	15610	15600	329
376	20240605	133100	319584110	15620	15620	15620	15620	0
377	20240605	133000	319584110	15620	15620	15620	15620	0
378	20240605	132900	319584110	15620	15620	15620	15620	0
379	20240605	132800	319584110	15620	15620	15620	15620	50
380	20240605	132700	318803110	15680	15680	15680	15680	0
381	20240605	132600	318803110	15680	15680	15680	15680	0
382	20240605	132500	318803110	15680	15680	15680	15680	1
383	20240605	132400	318787430	15690	15690	15690	15690	0
384	20240605	132300	318787430	15690	15690	15690	15690	0
385	20240605	132200	318787430	15690	15690	15690	15690	0
386	20240605	132100	318787430	15690	15690	15690	15690	2
387	20240605	132000	318756050	15720	15720	15720	15720	0
388	20240605	131900	318756050	15720	15720	15720	15720	0
389	20240605	131800	318756050	15720	15720	15720	15720	0
390	20240605	131700	318756050	15720	15720	15720	15720	0
391	20240605	131600	318756050	15720	15720	15720	15720	1
392	20240605	131500	318740330	15650	15650	15650	15650	0
393	20240605	131400	318740330	15650	15650	15650	15650	200
394	20240605	131300	315610330	15580	15580	15580	15580	0
395	20240605	131200	315610330	15580	15580	15580	15580	0
396	20240605	131100	315610330	15580	15580	15580	15580	4
397	20240605	131000	315548010	15580	15580	15580	15580	0
398	20240605	130900	315548010	15580	15580	15580	15580	0
399	20240605	130800	315548010	15580	15580	15580	15580	10
400	20240605	130700	315392210	15580	15580	15580	15580	0
401	20240605	130600	315392210	15580	15580	15580	15580	0
402	20240605	130500	315392210	15580	15580	15580	15580	0
403	20240605	130400	315392210	15580	15580	15580	15580	4
404	20240605	130300	315329890	15580	15590	15590	15580	37
405	20240605	130200	314753420	15580	15580	15580	15580	0
406	20240605	130100	314753420	15580	15580	15580	15580	0
407	20240605	130000	314753420	15580	15580	15580	15580	0
408	20240605	125900	314753420	15580	15580	15580	15580	0
409	20240605	125800	314753420	15580	15580	15580	15580	0
410	20240605	125700	314753420	15580	15580	15580	15580	0
411	20240605	125600	314753420	15580	15580	15580	15580	0
412	20240605	125500	314753420	15580	15580	15580	15580	0
413	20240605	125400	314753420	15580	15580	15580	15580	0
414	20240605	125300	314753420	15580	15580	15580	15580	1
415	20240605	125200	314737840	15580	15580	15580	15580	50
416	20240605	125100	313958840	15580	15580	15580	15580	0
417	20240605	125000	313958840	15580	15580	15580	15580	0
418	20240605	124900	313958840	15580	15580	15580	15580	0
419	20240605	124800	313958840	15580	15580	15580	15580	0
420	20240605	124700	313958840	15580	15580	15580	15580	0
421	20240605	124600	313958840	15580	15580	15580	15580	40
422	20240605	124500	313335640	15580	15580	15580	15580	375
423	20240605	124400	307493140	15660	15660	15660	15660	0
424	20240605	124300	307493140	15660	15660	15660	15660	0
425	20240605	124200	307493140	15660	15660	15660	15660	1
426	20240605	124100	307477480	15660	15660	15660	15660	0
427	20240605	124000	307477480	15660	15660	15660	15660	0
428	20240605	123900	307477480	15660	15660	15660	15660	0
429	20240605	123800	307477480	15660	15660	15660	15660	0
430	20240605	123700	307477480	15660	15660	15660	15660	60
431	20240605	123600	306537880	15660	15660	15660	15660	3
432	20240605	123500	306490900	15660	15660	15660	15660	104
433	20240605	123400	304862260	15660	15660	15660	15660	2
434	20240605	123300	304830940	15660	15640	15660	15640	100
435	20240605	123200	303265120	15640	15640	15640	15640	0
436	20240605	123100	303265120	15640	15640	15640	15640	0
437	20240605	123000	303265120	15640	15640	15640	15640	0
438	20240605	122900	303265120	15640	15640	15640	15640	1
439	20240605	122800	303249480	15560	15560	15560	15560	150
440	20240605	122700	300915480	15560	15560	15560	15560	0
441	20240605	122600	300915480	15560	15560	15560	15560	0
442	20240605	122500	300915480	15560	15560	15560	15560	0
443	20240605	122400	300915480	15560	15560	15560	15560	0
444	20240605	122300	300915480	15560	15560	15560	15560	0
445	20240605	122200	300915480	15560	15560	15560	15560	1
446	20240605	122100	300899920	15550	15550	15550	15550	0
447	20240605	122000	300899920	15550	15550	15550	15550	0
448	20240605	121900	300899920	15550	15550	15560	15550	120
449	20240605	121800	299033870	15550	15620	15620	15550	100
450	20240605	121700	297472220	15640	15640	15640	15640	10
451	20240605	121600	297315820	15620	15620	15620	15620	0
452	20240605	121500	297315820	15620	15620	15620	15620	200
453	20240605	121400	294191820	15640	15640	15640	15640	0
454	20240605	121300	294191820	15640	15640	15640	15640	4
455	20240605	121200	294129260	15620	15620	15620	15620	0
456	20240605	121100	294129260	15620	15620	15620	15620	0
457	20240605	121000	294129260	15620	15620	15620	15620	4
458	20240605	120900	294066780	15620	15620	15620	15620	0
459	20240605	120800	294066780	15620	15620	15620	15620	0
460	20240605	120700	294066780	15620	15620	15620	15620	0
461	20240605	120600	294066780	15620	15620	15620	15620	0
462	20240605	120500	294066780	15620	15620	15620	15620	0
463	20240605	120400	294066780	15620	15620	15620	15620	138
464	20240605	120300	291911220	15620	15620	15620	15620	0
465	20240605	120200	291911220	15620	15620	15620	15620	0
466	20240605	120100	291911220	15620	15620	15620	15620	0
467	20240605	120000	291911220	15620	15620	15620	15620	0
468	20240605	115900	291911220	15620	15620	15620	15620	0
469	20240605	115800	291911220	15620	15620	15620	15620	0
470	20240605	115700	291911220	15620	15620	15620	15620	0
471	20240605	115600	291911220	15620	15620	15620	15620	0
472	20240605	115500	291911220	15620	15550	15620	15540	4
473	20240605	115400	291848970	15540	15540	15540	15540	0
474	20240605	115300	291848970	15540	15540	15540	15540	1
475	20240605	115200	291833430	15540	15540	15540	15540	30
476	20240605	115100	291367230	15540	15540	15540	15540	0
477	20240605	115000	291367230	15540	15540	15540	15540	0
478	20240605	114900	291367230	15540	15540	15540	15540	0
479	20240605	114800	291367230	15540	15570	15570	15540	650
480	20240605	114700	281255270	15570	15570	15570	15570	39
481	20240605	114600	280648040	15570	15570	15570	15570	0
482	20240605	114500	280648040	15570	15630	15630	15570	13
483	20240605	114400	280445510	15570	15640	15640	15570	118
484	20240605	114300	278606990	15640	15640	15640	15640	1
485	20240605	114200	278591350	15640	15580	15650	15560	164
486	20240605	114100	276038020	15650	15650	15650	15650	0
487	20240605	114000	276038020	15650	15650	15650	15650	0
488	20240605	113900	276038020	15650	15650	15650	15650	20
489	20240605	113800	275725020	15650	15650	15650	15650	0
490	20240605	113700	275725020	15650	15650	15650	15650	1
491	20240605	113600	275709370	15580	15580	15580	15580	0
492	20240605	113500	275709370	15580	15580	15580	15580	0
493	20240605	113400	275709370	15580	15580	15580	15580	100
494	20240605	113300	274151370	15580	15590	15590	15580	50
495	20240605	113200	273372340	15570	15570	15570	15570	0
496	20240605	113100	273372340	15570	15570	15570	15570	0
497	20240605	113000	273372340	15570	15610	15610	15570	100
498	20240605	112900	271814120	15680	15680	15680	15680	0
499	20240605	112800	271814120	15680	15680	15680	15680	0
500	20240605	112700	271814120	15680	15680	15680	15680	0
501	20240605	112600	271814120	15680	15680	15680	15680	0
502	20240605	112500	271814120	15680	15680	15680	15680	0
503	20240605	112400	271814120	15680	15680	15680	15680	100
504	20240605	112300	270246120	15600	15600	15600	15600	32
505	20240605	112200	269746920	15700	15700	15700	15700	1
506	20240605	112100	269731220	15610	15610	15610	15610	110
507	20240605	112000	268014120	15710	15710	15710	15710	0
508	20240605	111900	268014120	15710	15710	15710	15710	29
509	20240605	111800	267558530	15750	15660	15750	15550	326
510	20240605	111700	262485650	15660	15660	15660	15660	0
511	20240605	111600	262485650	15660	15660	15660	15660	0
512	20240605	111500	262485650	15660	15660	15660	15660	0
513	20240605	111400	262485650	15660	15750	15750	15660	1089
514	20240605	111300	245403980	15760	15760	15760	15760	0
515	20240605	111200	245403980	15760	15760	15760	15760	22
516	20240605	111100	245057260	15770	15780	15780	15770	12
517	20240605	111000	244867950	15830	15830	15830	15830	0
518	20240605	110900	244867950	15830	15830	15830	15830	0
519	20240605	110800	244867950	15830	15830	15830	15830	0
520	20240605	110700	244867950	15830	15830	15830	15830	0
521	20240605	110600	244867950	15830	15770	15830	15770	3
522	20240605	110500	244820580	15780	15780	15780	15780	4
523	20240605	110400	244757460	15790	15790	15790	15790	0
524	20240605	110300	244757460	15790	15790	15790	15790	332
525	20240605	110200	239515180	15780	15840	15840	15780	4
526	20240605	110100	239451880	15840	15840	15840	15840	0
527	20240605	110000	239451880	15840	15840	15840	15840	0
528	20240605	105900	239451880	15840	15840	15840	15840	3
529	20240605	105800	239404360	15850	15850	15850	15850	0
530	20240605	105700	239404360	15850	15760	15850	15760	3
531	20240605	105600	239356990	15860	15860	15860	15860	1
532	20240605	105500	239341130	15880	15800	15880	15800	600
533	20240605	105400	229833180	15790	15790	15790	15790	50
534	20240605	105300	229043680	15800	15800	15800	15800	0
535	20240605	105200	229043680	15800	15800	15800	15800	1
536	20240605	105100	229027880	15760	15760	15760	15760	0
537	20240605	105000	229027880	15760	15760	15760	15760	0
538	20240605	104900	229027880	15760	15760	15760	15760	0
539	20240605	104800	229027880	15760	15760	15760	15760	0
540	20240605	104700	229027880	15760	15770	15770	15760	20
541	20240605	104600	228712580	15790	15780	15790	15780	100
542	20240605	104500	227133970	15800	15800	15800	15800	0
543	20240605	104400	227133970	15800	15720	15800	15720	123
544	20240605	104300	225199610	15730	15730	15730	15730	0
545	20240605	104200	225199610	15730	15730	15730	15730	4
546	20240605	104100	225136690	15710	15680	15710	15680	336
547	20240605	104000	219858820	15660	15620	15660	15620	243
548	20240605	103900	216055380	15630	15630	15630	15630	0
549	20240605	103800	216055380	15630	15630	15630	15630	1
550	20240605	103700	216039750	15630	15630	15630	15630	0
551	20240605	103600	216039750	15630	15630	15630	15630	0
552	20240605	103500	216039750	15630	15630	15630	15630	0
553	20240605	103400	216039750	15630	15630	15630	15630	1
554	20240605	103300	216024120	15630	15630	15630	15630	1
555	20240605	103200	216008490	15590	15590	15590	15590	1
556	20240605	103100	215992900	15640	15640	15640	15640	0
557	20240605	103000	215992900	15640	15640	15640	15640	0
558	20240605	102900	215992900	15640	15640	15640	15640	0
559	20240605	102800	215992900	15640	15640	15640	15640	0
560	20240605	102700	215992900	15640	15640	15640	15640	0
561	20240605	102600	215992900	15640	15640	15640	15640	0
562	20240605	102500	215992900	15640	15640	15640	15640	8
563	20240605	102400	215867780	15640	15640	15640	15640	9
564	20240605	102300	215727020	15550	15550	15550	15550	0
565	20240605	102200	215727020	15550	15600	15600	15550	286
566	20240605	102100	211275790	15640	15640	15640	15640	2
567	20240605	102000	211244510	15640	15640	15640	15640	1
568	20240605	101900	211228870	15590	15590	15590	15590	65
569	20240605	101800	210215520	15590	15600	15650	15590	3
570	20240605	101700	210168680	15590	15590	15590	15590	50
571	20240605	101600	209389180	15600	15630	15650	15600	199
572	20240605	101500	206284340	15660	15660	15660	15660	2
573	20240605	101400	206253020	15660	15660	15660	15660	2
574	20240605	101300	206221700	15660	15660	15660	15660	42
575	20240605	101200	205563980	15600	15600	15600	15600	0
576	20240605	101100	205563980	15600	15610	15610	15600	28
577	20240605	101000	205127020	15620	15630	15630	15620	2
578	20240605	100900	205095770	15660	15600	15660	15600	2
579	20240605	100800	205064510	15600	15600	15600	15600	0
580	20240605	100700	205064510	15600	15660	15660	15600	26
581	20240605	100600	204658610	15600	15600	15600	15600	200
582	20240605	100500	201538610	15670	15670	15670	15670	0
583	20240605	100400	201538610	15670	15610	15670	15610	20
584	20240605	100300	201225750	15600	15610	15610	15600	13
585	20240605	100200	201022840	15670	15670	15670	15670	1
586	20240605	100100	201007170	15600	15600	15600	15600	10
587	20240605	100000	200851170	15600	15670	15670	15590	879
588	20240605	095900	187138850	15670	15670	15670	15670	0
589	20240605	095800	187138850	15670	15670	15670	15670	146
590	20240605	095700	184851030	15670	15670	15670	15670	0
591	20240605	095600	184851030	15670	15670	15670	15670	0
592	20240605	095500	184851030	15670	15590	15670	15590	10
593	20240605	095400	184695050	15580	15590	15590	15580	525
594	20240605	095300	176510310	15590	15600	15600	15590	569
595	20240605	095200	167638690	15600	15600	15600	15600	5
596	20240605	095100	167560690	15600	15630	15630	15600	434
597	20240605	095000	160785620	15700	15700	15700	15700	0
598	20240605	094900	160785620	15700	15690	15700	15690	2
599	20240605	094800	160754230	15610	15610	15610	15610	59
600	20240605	094700	159833240	15600	15600	15600	15600	256
601	20240605	094600	155839640	15590	15600	15600	15590	54
602	20240605	094500	154997260	15660	15600	15660	15600	11
603	20240605	094400	154825600	15600	15600	15600	15600	0
604	20240605	094300	154825600	15600	15600	15600	15600	121
605	20240605	094200	152938000	15600	15660	15660	15600	86
606	20240605	094100	151596230	15700	15700	15700	15700	120
607	20240605	094000	149712230	15700	15700	15760	15700	223
608	20240605	093900	146203390	15720	15660	15720	15660	69
609	20240605	093800	145122710	15600	15690	15690	15600	299
610	20240605	093700	140451270	15690	15630	15690	15630	8
611	20240605	093600	140326170	15630	15720	15720	15610	509
612	20240605	093500	132369000	15730	15740	15740	15730	2
613	20240605	093400	132337530	15700	15730	15740	15700	26
614	20240605	093300	131928700	15730	15700	15730	15700	207
615	20240605	093200	128678770	15700	15790	15790	15700	2654
616	20240605	093100	86974230	15800	15820	15820	15800	91
617	20240605	093000	85536160	15820	15820	15820	15820	27
618	20240605	092900	85109020	15820	15820	15820	15820	0
619	20240605	092800	85109020	15820	15820	15820	15820	0
620	20240605	092700	85109020	15820	15810	15820	15810	7
621	20240605	092600	84998330	15810	15810	15810	15810	30
622	20240605	092500	84524030	15820	15830	15830	15820	235
623	20240605	092400	80805980	15830	15900	15900	15830	798
624	20240605	092300	68146280	15930	15930	15930	15930	10
625	20240605	092200	67986980	15930	15930	15930	15930	123
626	20240605	092100	66027590	15880	15880	15880	15880	50
627	20240605	092000	65233590	15880	15880	15880	15880	3
628	20240605	091900	65185950	15850	15810	15850	15810	67
629	20240605	091800	64126200	15800	15810	15810	15800	400
630	20240605	091700	57805640	15810	15810	15840	15810	693
631	20240605	091600	46849220	15810	15810	15810	15810	238
632	20240605	091500	43086440	15840	15850	15850	15840	93
633	20240605	091400	41612420	15850	15890	15890	15850	81
634	20240605	091300	40328430	15900	15910	15910	15900	627
635	20240605	091200	30359120	15950	15950	15950	15950	5
636	20240605	091100	30279370	15950	15920	15950	15900	102
637	20240605	091000	28656620	15910	15910	15920	15910	483
638	20240605	090900	20971730	15910	15960	15960	15910	479
639	20240605	090800	13332670	16000	16060	16060	16000	284
640	20240605	090700	8783080	16070	16080	16120	16070	190
641	20240605	090600	5726870	16120	16120	16120	16120	0
642	20240605	090500	5726870	16120	16120	16120	16120	0
643	20240605	090400	5726870	16120	16070	16120	16070	27
644	20240605	090300	5292880	16120	16120	16120	16120	10
645	20240605	090200	5131680	16120	16070	16120	16070	57
646	20240605	090100	4215640	16070	16070	16070	16070	0
647	20240605	090000	4215640	16070	16100	16100	16070	262