KissMeData/311690/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	211300	152905310	13730	13730	13730	13730	305
3	20240605	211200	152905310	13730	13730	13730	13730	0
4	20240605	211100	152905310	13730	13730	13730	13730	0
5	20240605	211000	152905310	13730	13730	13730	13730	0
6	20240605	210900	152905310	13730	13730	13730	13730	0
7	20240605	210800	152905310	13730	13730	13730	13730	0
8	20240605	210700	152905310	13730	13730	13730	13730	0
9	20240605	210600	152905310	13730	13730	13730	13730	0
10	20240605	210500	152905310	13730	13730	13730	13730	0
11	20240605	210400	152905310	13730	13730	13730	13730	0
12	20240605	210300	152905310	13730	13730	13730	13730	0
13	20240605	210200	152905310	13730	13730	13730	13730	0
14	20240605	210100	152905310	13730	13730	13730	13730	0
15	20240605	210000	152905310	13730	13730	13730	13730	0
16	20240605	205900	152905310	13730	13730	13730	13730	0
17	20240605	205800	152905310	13730	13730	13730	13730	0
18	20240605	205700	152905310	13730	13730	13730	13730	0
19	20240605	205600	152905310	13730	13730	13730	13730	0
20	20240605	205500	152905310	13730	13730	13730	13730	0
21	20240605	205400	152905310	13730	13730	13730	13730	0
22	20240605	205300	152905310	13730	13730	13730	13730	0
23	20240605	205200	152905310	13730	13730	13730	13730	0
24	20240605	205100	152905310	13730	13730	13730	13730	0
25	20240605	205000	152905310	13730	13730	13730	13730	0
26	20240605	204900	152905310	13730	13730	13730	13730	0
27	20240605	204800	152905310	13730	13730	13730	13730	0
28	20240605	204700	152905310	13730	13730	13730	13730	0
29	20240605	204600	152905310	13730	13730	13730	13730	0
30	20240605	204500	152905310	13730	13730	13730	13730	0
31	20240605	204400	152905310	13730	13730	13730	13730	0
32	20240605	204300	152905310	13730	13730	13730	13730	305
33	20240605	204200	152905310	13730	13730	13730	13730	0
34	20240605	204100	152905310	13730	13730	13730	13730	0
35	20240605	204000	152905310	13730	13730	13730	13730	0
36	20240605	203900	152905310	13730	13730	13730	13730	0
37	20240605	203800	152905310	13730	13730	13730	13730	0
38	20240605	203700	152905310	13730	13730	13730	13730	0
39	20240605	203600	152905310	13730	13730	13730	13730	0
40	20240605	203500	152905310	13730	13730	13730	13730	0
41	20240605	203400	152905310	13730	13730	13730	13730	0
42	20240605	203300	152905310	13730	13730	13730	13730	0
43	20240605	203200	152905310	13730	13730	13730	13730	0
44	20240605	203100	152905310	13730	13730	13730	13730	0
45	20240605	203000	152905310	13730	13730	13730	13730	0
46	20240605	202900	152905310	13730	13730	13730	13730	0
47	20240605	202800	152905310	13730	13730	13730	13730	0
48	20240605	202700	152905310	13730	13730	13730	13730	0
49	20240605	202600	152905310	13730	13730	13730	13730	0
50	20240605	202500	152905310	13730	13730	13730	13730	0
51	20240605	202400	152905310	13730	13730	13730	13730	0
52	20240605	202300	152905310	13730	13730	13730	13730	0
53	20240605	202200	152905310	13730	13730	13730	13730	0
54	20240605	202100	152905310	13730	13730	13730	13730	0
55	20240605	202000	152905310	13730	13730	13730	13730	0
56	20240605	201900	152905310	13730	13730	13730	13730	0
57	20240605	201800	152905310	13730	13730	13730	13730	0
58	20240605	201700	152905310	13730	13730	13730	13730	0
59	20240605	201600	152905310	13730	13730	13730	13730	0
60	20240605	201500	152905310	13730	13730	13730	13730	0
61	20240605	201400	152905310	13730	13730	13730	13730	0
62	20240605	201300	152905310	13730	13730	13730	13730	305
63	20240605	201200	152905310	13730	13730	13730	13730	0
64	20240605	201100	152905310	13730	13730	13730	13730	0
65	20240605	201000	152905310	13730	13730	13730	13730	0
66	20240605	200900	152905310	13730	13730	13730	13730	0
67	20240605	200800	152905310	13730	13730	13730	13730	0
68	20240605	200700	152905310	13730	13730	13730	13730	0
69	20240605	200600	152905310	13730	13730	13730	13730	0
70	20240605	200500	152905310	13730	13730	13730	13730	0
71	20240605	200400	152905310	13730	13730	13730	13730	0
72	20240605	200300	152905310	13730	13730	13730	13730	0
73	20240605	200200	152905310	13730	13730	13730	13730	0
74	20240605	200100	152905310	13730	13730	13730	13730	0
75	20240605	200000	152905310	13730	13730	13730	13730	0
76	20240605	195900	152905310	13730	13730	13730	13730	0
77	20240605	195800	152905310	13730	13730	13730	13730	0
78	20240605	195700	152905310	13730	13730	13730	13730	0
79	20240605	195600	152905310	13730	13730	13730	13730	0
80	20240605	195500	152905310	13730	13730	13730	13730	0
81	20240605	195400	152905310	13730	13730	13730	13730	0
82	20240605	195300	152905310	13730	13730	13730	13730	0
83	20240605	195200	152905310	13730	13730	13730	13730	0
84	20240605	195100	152905310	13730	13730	13730	13730	0
85	20240605	195000	152905310	13730	13730	13730	13730	0
86	20240605	194900	152905310	13730	13730	13730	13730	0
87	20240605	194800	152905310	13730	13730	13730	13730	0
88	20240605	194700	152905310	13730	13730	13730	13730	0
89	20240605	194600	152905310	13730	13730	13730	13730	0
90	20240605	194500	152905310	13730	13730	13730	13730	0
91	20240605	194400	152905310	13730	13730	13730	13730	0
92	20240605	194300	152905310	13730	13730	13730	13730	305
93	20240605	194200	152905310	13730	13730	13730	13730	0
94	20240605	194100	152905310	13730	13730	13730	13730	0
95	20240605	194000	152905310	13730	13730	13730	13730	0
96	20240605	193900	152905310	13730	13730	13730	13730	0
97	20240605	193800	152905310	13730	13730	13730	13730	0
98	20240605	193700	152905310	13730	13730	13730	13730	0
99	20240605	193600	152905310	13730	13730	13730	13730	0
100	20240605	193500	152905310	13730	13730	13730	13730	0
101	20240605	193400	152905310	13730	13730	13730	13730	0
102	20240605	193300	152905310	13730	13730	13730	13730	0
103	20240605	193200	152905310	13730	13730	13730	13730	0
104	20240605	193100	152905310	13730	13730	13730	13730	0
105	20240605	193000	152905310	13730	13730	13730	13730	0
106	20240605	192900	152905310	13730	13730	13730	13730	0
107	20240605	192800	152905310	13730	13730	13730	13730	0
108	20240605	192700	152905310	13730	13730	13730	13730	0
109	20240605	192600	152905310	13730	13730	13730	13730	0
110	20240605	192500	152905310	13730	13730	13730	13730	0
111	20240605	192400	152905310	13730	13730	13730	13730	0
112	20240605	192300	152905310	13730	13730	13730	13730	0
113	20240605	192200	152905310	13730	13730	13730	13730	0
114	20240605	192100	152905310	13730	13730	13730	13730	0
115	20240605	192000	152905310	13730	13730	13730	13730	0
116	20240605	191900	152905310	13730	13730	13730	13730	0
117	20240605	191800	152905310	13730	13730	13730	13730	0
118	20240605	191700	152905310	13730	13730	13730	13730	0
119	20240605	191600	152905310	13730	13730	13730	13730	0
120	20240605	191500	152905310	13730	13730	13730	13730	0
121	20240605	191400	152905310	13730	13730	13730	13730	0
122	20240605	191300	152905310	13730	13730	13730	13730	305
123	20240605	191200	152905310	13730	13730	13730	13730	0
124	20240605	191100	152905310	13730	13730	13730	13730	0
125	20240605	191000	152905310	13730	13730	13730	13730	0
126	20240605	190900	152905310	13730	13730	13730	13730	0
127	20240605	190800	152905310	13730	13730	13730	13730	0
128	20240605	190700	152905310	13730	13730	13730	13730	0
129	20240605	190600	152905310	13730	13730	13730	13730	0
130	20240605	190500	152905310	13730	13730	13730	13730	0
131	20240605	190400	152905310	13730	13730	13730	13730	0
132	20240605	190300	152905310	13730	13730	13730	13730	0
133	20240605	190200	152905310	13730	13730	13730	13730	0
134	20240605	190100	152905310	13730	13730	13730	13730	0
135	20240605	190000	152905310	13730	13730	13730	13730	0
136	20240605	185900	152905310	13730	13730	13730	13730	0
137	20240605	185800	152905310	13730	13730	13730	13730	0
138	20240605	185700	152905310	13730	13730	13730	13730	0
139	20240605	185600	152905310	13730	13730	13730	13730	0
140	20240605	185500	152905310	13730	13730	13730	13730	0
141	20240605	185400	152905310	13730	13730	13730	13730	0
142	20240605	185300	152905310	13730	13730	13730	13730	0
143	20240605	185200	152905310	13730	13730	13730	13730	0
144	20240605	185100	152905310	13730	13730	13730	13730	0
145	20240605	185000	152905310	13730	13730	13730	13730	0
146	20240605	184900	152905310	13730	13730	13730	13730	0
147	20240605	184800	152905310	13730	13730	13730	13730	0
148	20240605	184700	152905310	13730	13730	13730	13730	0
149	20240605	184600	152905310	13730	13730	13730	13730	0
150	20240605	184500	152905310	13730	13730	13730	13730	0
151	20240605	184400	152905310	13730	13730	13730	13730	0
152	20240605	184300	152905310	13730	13730	13730	13730	305
153	20240605	184200	152905310	13730	13730	13730	13730	0
154	20240605	184100	152905310	13730	13730	13730	13730	0
155	20240605	184000	152905310	13730	13730	13730	13730	0
156	20240605	183900	152905310	13730	13730	13730	13730	0
157	20240605	183800	152905310	13730	13730	13730	13730	0
158	20240605	183700	152905310	13730	13730	13730	13730	0
159	20240605	183600	152905310	13730	13730	13730	13730	0
160	20240605	183500	152905310	13730	13730	13730	13730	0
161	20240605	183400	152905310	13730	13730	13730	13730	0
162	20240605	183300	152905310	13730	13730	13730	13730	0
163	20240605	183200	152905310	13730	13730	13730	13730	0
164	20240605	183100	152905310	13730	13730	13730	13730	0
165	20240605	183000	152905310	13730	13730	13730	13730	0
166	20240605	182900	152905310	13730	13730	13730	13730	0
167	20240605	182800	152905310	13730	13730	13730	13730	0
168	20240605	182700	152905310	13730	13730	13730	13730	0
169	20240605	182600	152905310	13730	13730	13730	13730	0
170	20240605	182500	152905310	13730	13730	13730	13730	0
171	20240605	182400	152905310	13730	13730	13730	13730	0
172	20240605	182300	152905310	13730	13730	13730	13730	0
173	20240605	182200	152905310	13730	13730	13730	13730	0
174	20240605	182100	152905310	13730	13730	13730	13730	0
175	20240605	182000	152905310	13730	13730	13730	13730	0
176	20240605	181900	152905310	13730	13730	13730	13730	0
177	20240605	181800	152905310	13730	13730	13730	13730	0
178	20240605	181700	152905310	13730	13730	13730	13730	0
179	20240605	181600	152905310	13730	13730	13730	13730	0
180	20240605	181500	152905310	13730	13730	13730	13730	0
181	20240605	181400	152905310	13730	13730	13730	13730	0
182	20240605	181300	152905310	13730	13730	13730	13730	305
183	20240605	181200	152905310	13730	13730	13730	13730	0
184	20240605	181100	152905310	13730	13730	13730	13730	0
185	20240605	181000	152905310	13730	13730	13730	13730	0
186	20240605	180900	152905310	13730	13730	13730	13730	0
187	20240605	180800	152905310	13730	13730	13730	13730	0
188	20240605	180700	152905310	13730	13730	13730	13730	0
189	20240605	180600	152905310	13730	13730	13730	13730	0
190	20240605	180500	152905310	13730	13730	13730	13730	0
191	20240605	180400	152905310	13730	13730	13730	13730	0
192	20240605	180300	152905310	13730	13730	13730	13730	0
193	20240605	180200	152905310	13730	13730	13730	13730	0
194	20240605	180100	152905310	13730	13730	13730	13730	0
195	20240605	180000	152905310	13730	13730	13730	13730	0
196	20240605	175900	152905310	13730	13730	13730	13730	0
197	20240605	175800	152905310	13730	13730	13730	13730	0
198	20240605	175700	152905310	13730	13730	13730	13730	0
199	20240605	175600	152905310	13730	13730	13730	13730	0
200	20240605	175500	152905310	13730	13730	13730	13730	0
201	20240605	175400	152905310	13730	13730	13730	13730	0
202	20240605	175300	152905310	13730	13730	13730	13730	0
203	20240605	175200	152905310	13730	13730	13730	13730	0
204	20240605	175100	152905310	13730	13730	13730	13730	0
205	20240605	175000	152905310	13730	13730	13730	13730	0
206	20240605	174900	152905310	13730	13730	13730	13730	0
207	20240605	174800	152905310	13730	13730	13730	13730	0
208	20240605	174700	152905310	13730	13730	13730	13730	0
209	20240605	174600	152905310	13730	13730	13730	13730	0
210	20240605	174500	152905310	13730	13730	13730	13730	0
211	20240605	174400	152905310	13730	13730	13730	13730	0
212	20240605	174300	152905310	13730	13730	13730	13730	305
213	20240605	174200	152905310	13730	13730	13730	13730	0
214	20240605	174100	152905310	13730	13730	13730	13730	0
215	20240605	174000	152905310	13730	13730	13730	13730	0
216	20240605	173900	152905310	13730	13730	13730	13730	0
217	20240605	173800	152905310	13730	13730	13730	13730	0
218	20240605	173700	152905310	13730	13730	13730	13730	0
219	20240605	173600	152905310	13730	13730	13730	13730	0
220	20240605	173500	152905310	13730	13730	13730	13730	0
221	20240605	173400	152905310	13730	13730	13730	13730	0
222	20240605	173300	152905310	13730	13730	13730	13730	0
223	20240605	173200	152905310	13730	13730	13730	13730	0
224	20240605	173100	152905310	13730	13730	13730	13730	0
225	20240605	173000	152905310	13730	13730	13730	13730	0
226	20240605	172900	152905310	13730	13730	13730	13730	0
227	20240605	172800	152905310	13730	13730	13730	13730	0
228	20240605	172700	152905310	13730	13730	13730	13730	0
229	20240605	172600	152905310	13730	13730	13730	13730	0
230	20240605	172500	152905310	13730	13730	13730	13730	0
231	20240605	172400	152905310	13730	13730	13730	13730	0
232	20240605	172300	152905310	13730	13730	13730	13730	0
233	20240605	172200	152905310	13730	13730	13730	13730	0
234	20240605	172100	152905310	13730	13730	13730	13730	0
235	20240605	172000	152905310	13730	13730	13730	13730	0
236	20240605	171900	152905310	13730	13730	13730	13730	0
237	20240605	171800	152905310	13730	13730	13730	13730	0
238	20240605	171700	152905310	13730	13730	13730	13730	0
239	20240605	171600	152905310	13730	13730	13730	13730	0
240	20240605	171500	152905310	13730	13730	13730	13730	0
241	20240605	171400	152905310	13730	13730	13730	13730	0
242	20240605	171300	152905310	13730	13730	13730	13730	305
243	20240605	171200	152905310	13730	13730	13730	13730	0
244	20240605	171100	152905310	13730	13730	13730	13730	0
245	20240605	171000	152905310	13730	13730	13730	13730	0
246	20240605	170900	152905310	13730	13730	13730	13730	0
247	20240605	170800	152905310	13730	13730	13730	13730	0
248	20240605	170700	152905310	13730	13730	13730	13730	0
249	20240605	170600	152905310	13730	13730	13730	13730	0
250	20240605	170500	152905310	13730	13730	13730	13730	0
251	20240605	170400	152905310	13730	13730	13730	13730	0
252	20240605	170300	152905310	13730	13730	13730	13730	0
253	20240605	170200	152905310	13730	13730	13730	13730	0
254	20240605	170100	152905310	13730	13730	13730	13730	0
255	20240605	170000	152905310	13730	13730	13730	13730	0
256	20240605	165900	152905310	13730	13730	13730	13730	0
257	20240605	165800	152905310	13730	13730	13730	13730	0
258	20240605	165700	152905310	13730	13730	13730	13730	0
259	20240605	165600	152905310	13730	13730	13730	13730	0
260	20240605	165500	152905310	13730	13730	13730	13730	0
261	20240605	165400	152905310	13730	13730	13730	13730	0
262	20240605	165300	152905310	13730	13730	13730	13730	0
263	20240605	165200	152905310	13730	13730	13730	13730	0
264	20240605	165100	152905310	13730	13730	13730	13730	0
265	20240605	165000	152905310	13730	13730	13730	13730	0
266	20240605	164900	152905310	13730	13730	13730	13730	0
267	20240605	164800	152905310	13730	13730	13730	13730	0
268	20240605	164700	152905310	13730	13730	13730	13730	0
269	20240605	164600	152905310	13730	13730	13730	13730	0
270	20240605	164500	152905310	13730	13730	13730	13730	0
271	20240605	164400	152905310	13730	13730	13730	13730	0
272	20240605	164300	152905310	13730	13730	13730	13730	305
273	20240605	164200	152905310	13730	13730	13730	13730	0
274	20240605	164100	152905310	13730	13730	13730	13730	0
275	20240605	164000	152905310	13730	13730	13730	13730	0
276	20240605	163900	152905310	13730	13730	13730	13730	0
277	20240605	163800	152905310	13730	13730	13730	13730	0
278	20240605	163700	152905310	13730	13730	13730	13730	0
279	20240605	163600	152905310	13730	13730	13730	13730	0
280	20240605	163500	152905310	13730	13730	13730	13730	0
281	20240605	163400	152905310	13730	13730	13730	13730	0
282	20240605	163300	152905310	13730	13730	13730	13730	0
283	20240605	163200	152905310	13730	13730	13730	13730	0
284	20240605	163100	152905310	13730	13730	13730	13730	0
285	20240605	163000	152905310	13730	13730	13730	13730	0
286	20240605	162900	152905310	13730	13730	13730	13730	0
287	20240605	162800	152905310	13730	13730	13730	13730	0
288	20240605	162700	152905310	13730	13730	13730	13730	0
289	20240605	162600	152905310	13730	13730	13730	13730	0
290	20240605	162500	152905310	13730	13730	13730	13730	0
291	20240605	162400	152905310	13730	13730	13730	13730	0
292	20240605	162300	152905310	13730	13730	13730	13730	0
293	20240605	162200	152905310	13730	13730	13730	13730	0
294	20240605	162100	152905310	13730	13730	13730	13730	0
295	20240605	162000	152905310	13730	13730	13730	13730	0
296	20240605	161900	152905310	13730	13730	13730	13730	0
297	20240605	161800	152905310	13730	13730	13730	13730	0
298	20240605	161700	152905310	13730	13730	13730	13730	0
299	20240605	161600	152905310	13730	13730	13730	13730	0
300	20240605	161500	152905310	13730	13730	13730	13730	0
301	20240605	161400	152905310	13730	13730	13730	13730	0
302	20240605	161300	152905310	13730	13730	13730	13730	305
303	20240605	161200	152905310	13730	13730	13730	13730	0
304	20240605	161100	152905310	13730	13730	13730	13730	0
305	20240605	161000	152905310	13730	13730	13730	13730	0
306	20240605	160900	152905310	13730	13730	13730	13730	0
307	20240605	160800	152905310	13730	13730	13730	13730	0
308	20240605	160700	152905310	13730	13730	13730	13730	0
309	20240605	160600	152905310	13730	13730	13730	13730	0
310	20240605	160500	152905310	13730	13730	13730	13730	0
311	20240605	160400	152905310	13730	13730	13730	13730	0
312	20240605	160300	152905310	13730	13730	13730	13730	0
313	20240605	160200	152905310	13730	13730	13730	13730	0
314	20240605	160100	152905310	13730	13730	13730	13730	0
315	20240605	160000	152905310	13730	13730	13730	13730	0
316	20240605	155900	152905310	13730	13730	13730	13730	0
317	20240605	155800	152905310	13730	13730	13730	13730	0
318	20240605	155700	152905310	13730	13730	13730	13730	0
319	20240605	155600	152905310	13730	13730	13730	13730	0
320	20240605	155500	152905310	13730	13730	13730	13730	0
321	20240605	155400	152905310	13730	13730	13730	13730	0
322	20240605	155300	152905310	13730	13730	13730	13730	0
323	20240605	155200	152905310	13730	13730	13730	13730	0
324	20240605	155100	152905310	13730	13730	13730	13730	0
325	20240605	155000	152905310	13730	13730	13730	13730	0
326	20240605	154900	152905310	13730	13730	13730	13730	0
327	20240605	154800	152905310	13730	13730	13730	13730	0
328	20240605	154700	152905310	13730	13730	13730	13730	0
329	20240605	154600	152905310	13730	13730	13730	13730	0
330	20240605	154500	152905310	13730	13730	13730	13730	0
331	20240605	154400	152905310	13730	13730	13730	13730	0
332	20240605	154300	152905310	13730	13730	13730	13730	305
333	20240605	154200	152905310	13730	13730	13730	13730	0
334	20240605	154100	152905310	13730	13730	13730	13730	0
335	20240605	154000	152905310	13730	13730	13730	13730	0
336	20240605	153900	152905310	13730	13730	13730	13730	0
337	20240605	153800	152905310	13730	13730	13730	13730	0
338	20240605	153700	152905310	13730	13730	13730	13730	0
339	20240605	153600	152905310	13730	13730	13730	13730	0
340	20240605	153500	152905310	13730	13730	13730	13730	0
341	20240605	153400	152905310	13730	13730	13730	13730	0
342	20240605	153300	152905310	13730	13730	13730	13730	0
343	20240605	153200	152905310	13730	13730	13730	13730	0
344	20240605	153100	152905310	13730	13730	13730	13730	0
345	20240605	153000	152905310	13730	13730	13730	13730	305
346	20240605	152900	148717660	13770	13770	13770	13770	0
347	20240605	152800	148717660	13770	13770	13770	13770	0
348	20240605	152700	148717660	13770	13770	13770	13770	0
349	20240605	152600	148717660	13770	13770	13770	13770	0
350	20240605	152500	148717660	13770	13770	13770	13770	0
351	20240605	152400	148717660	13770	13770	13770	13770	0
352	20240605	152300	148717660	13770	13770	13770	13770	0
353	20240605	152200	148717660	13770	13770	13770	13770	0
354	20240605	152100	148717660	13770	13770	13770	13770	0
355	20240605	152000	148717660	13770	13770	13770	13770	0
356	20240605	151900	148717660	13770	13740	13770	13740	25
357	20240605	151800	148373740	13730	13730	13730	13730	0
358	20240605	151700	148373740	13730	13730	13730	13730	0
359	20240605	151600	148373740	13730	13730	13730	13730	0
360	20240605	151500	148373740	13730	13730	13730	13730	2
361	20240605	151400	148346280	13720	13720	13720	13720	0
362	20240605	151300	148346280	13720	13710	13720	13710	97
363	20240605	151200	147015910	13710	13710	13710	13710	1
364	20240605	151100	147002200	13700	13700	13700	13700	0
365	20240605	151000	147002200	13700	13700	13700	13700	7
366	20240605	150900	146906300	13710	13710	13710	13710	0
367	20240605	150800	146906300	13710	13710	13710	13710	0
368	20240605	150700	146906300	13710	13710	13710	13710	0
369	20240605	150600	146906300	13710	13710	13710	13710	0
370	20240605	150500	146906300	13710	13710	13710	13710	0
371	20240605	150400	146906300	13710	13710	13710	13710	0
372	20240605	150300	146906300	13710	13710	13710	13710	0
373	20240605	150200	146906300	13710	13710	13710	13710	0
374	20240605	150100	146906300	13710	13710	13710	13710	0
375	20240605	150000	146906300	13710	13710	13710	13710	1
376	20240605	145900	146892590	13710	13710	13710	13710	0
377	20240605	145800	146892590	13710	13710	13710	13710	0
378	20240605	145700	146892590	13710	13710	13710	13710	0
379	20240605	145600	146892590	13710	13710	13710	13710	0
380	20240605	145500	146892590	13710	13710	13710	13710	1
381	20240605	145400	146878880	13700	13700	13700	13700	0
382	20240605	145300	146878880	13700	13700	13700	13700	0
383	20240605	145200	146878880	13700	13700	13700	13700	1
384	20240605	145100	146865180	13700	13700	13700	13700	7
385	20240605	145000	146769280	13670	13670	13670	13670	0
386	20240605	144900	146769280	13670	13670	13670	13670	0
387	20240605	144800	146769280	13670	13670	13670	13670	0
388	20240605	144700	146769280	13670	13670	13670	13670	0
389	20240605	144600	146769280	13670	13670	13670	13670	0
390	20240605	144500	146769280	13670	13670	13670	13670	0
391	20240605	144400	146769280	13670	13670	13670	13670	0
392	20240605	144300	146769280	13670	13670	13670	13670	0
393	20240605	144200	146769280	13670	13670	13670	13670	0
394	20240605	144100	146769280	13670	13670	13670	13670	0
395	20240605	144000	146769280	13670	13670	13670	13670	0
396	20240605	143900	146769280	13670	13670	13670	13670	0
397	20240605	143800	146769280	13670	13670	13670	13670	0
398	20240605	143700	146769280	13670	13670	13670	13670	0
399	20240605	143600	146769280	13670	13670	13670	13670	1
400	20240605	143500	146755610	13670	13670	13670	13670	0
401	20240605	143400	146755610	13670	13670	13670	13670	0
402	20240605	143300	146755610	13670	13670	13670	13670	0
403	20240605	143200	146755610	13670	13700	13700	13670	133
404	20240605	143100	144935150	13700	13700	13700	13700	17
405	20240605	143000	144702250	13700	13700	13700	13700	0
406	20240605	142900	144702250	13700	13700	13700	13700	0
407	20240605	142800	144702250	13700	13700	13700	13700	0
408	20240605	142700	144702250	13700	13700	13700	13700	0
409	20240605	142600	144702250	13700	13700	13700	13700	3
410	20240605	142500	144661150	13700	13700	13700	13700	30
411	20240605	142400	144250150	13700	13700	13700	13700	20
412	20240605	142300	143976150	13700	13700	13700	13700	20
413	20240605	142200	143702150	13700	13700	13700	13700	0
414	20240605	142100	143702150	13700	13700	13700	13700	0
415	20240605	142000	143702150	13700	13700	13700	13700	0
416	20240605	141900	143702150	13700	13700	13700	13700	0
417	20240605	141800	143702150	13700	13700	13700	13700	0
418	20240605	141700	143702150	13700	13700	13700	13700	0
419	20240605	141600	143702150	13700	13700	13700	13700	0
420	20240605	141500	143702150	13700	13700	13700	13700	0
421	20240605	141400	143702150	13700	13700	13700	13700	10
422	20240605	141300	143565150	13690	13690	13690	13690	50
423	20240605	141200	142880650	13670	13670	13670	13670	0
424	20240605	141100	142880650	13670	13670	13670	13670	0
425	20240605	141000	142880650	13670	13670	13670	13670	0
426	20240605	140900	142880650	13670	13670	13670	13670	0
427	20240605	140800	142880650	13670	13670	13670	13670	0
428	20240605	140700	142880650	13670	13670	13670	13670	0
429	20240605	140600	142880650	13670	13670	13670	13670	0
430	20240605	140500	142880650	13670	13670	13670	13670	0
431	20240605	140400	142880650	13670	13670	13670	13670	0
432	20240605	140300	142880650	13670	13670	13670	13670	0
433	20240605	140200	142880650	13670	13670	13670	13670	0
434	20240605	140100	142880650	13670	13670	13670	13670	0
435	20240605	140000	142880650	13670	13670	13670	13670	0
436	20240605	135900	142880650	13670	13670	13670	13670	0
437	20240605	135800	142880650	13670	13670	13670	13670	0
438	20240605	135700	142880650	13670	13670	13670	13670	0
439	20240605	135600	142880650	13670	13670	13670	13670	0
440	20240605	135500	142880650	13670	13670	13670	13670	0
441	20240605	135400	142880650	13670	13670	13670	13670	0
442	20240605	135300	142880650	13670	13670	13670	13670	0
443	20240605	135200	142880650	13670	13670	13670	13670	0
444	20240605	135100	142880650	13670	13670	13670	13670	0
445	20240605	135000	142880650	13670	13670	13670	13670	0
446	20240605	134900	142880650	13670	13670	13670	13670	0
447	20240605	134800	142880650	13670	13670	13670	13670	0
448	20240605	134700	142880650	13670	13670	13670	13670	0
449	20240605	134600	142880650	13670	13670	13670	13670	0
450	20240605	134500	142880650	13670	13670	13670	13670	0
451	20240605	134400	142880650	13670	13670	13670	13670	0
452	20240605	134300	142880650	13670	13670	13670	13670	0
453	20240605	134200	142880650	13670	13670	13670	13670	14
454	20240605	134100	142689270	13660	13660	13660	13660	0
455	20240605	134000	142689270	13660	13660	13660	13660	0
456	20240605	133900	142689270	13660	13660	13660	13660	0
457	20240605	133800	142689270	13660	13660	13660	13660	0
458	20240605	133700	142689270	13660	13660	13660	13660	0
459	20240605	133600	142689270	13660	13660	13660	13660	0
460	20240605	133500	142689270	13660	13660	13660	13660	0
461	20240605	133400	142689270	13660	13660	13660	13660	0
462	20240605	133300	142689270	13660	13660	13660	13660	0
463	20240605	133200	142689270	13660	13710	13710	13660	78
464	20240605	133100	141622750	13710	13710	13710	13710	0
465	20240605	133000	141622750	13710	13710	13710	13710	46
466	20240605	132900	140992090	13700	13700	13700	13700	0
467	20240605	132800	140992090	13700	13700	13700	13700	18
468	20240605	132700	140745490	13700	13700	13700	13700	0
469	20240605	132600	140745490	13700	13700	13700	13700	0
470	20240605	132500	140745490	13700	13700	13700	13700	0
471	20240605	132400	140745490	13700	13700	13700	13700	0
472	20240605	132300	140745490	13700	13700	13700	13700	76
473	20240605	132200	139704290	13710	13710	13710	13710	10
474	20240605	132100	139567190	13710	13710	13710	13710	0
475	20240605	132000	139567190	13710	13710	13710	13710	0
476	20240605	131900	139567190	13710	13710	13710	13710	0
477	20240605	131800	139567190	13710	13710	13710	13710	0
478	20240605	131700	139567190	13710	13710	13710	13710	0
479	20240605	131600	139567190	13710	13710	13710	13710	0
480	20240605	131500	139567190	13710	13710	13710	13710	0
481	20240605	131400	139567190	13710	13710	13710	13710	0
482	20240605	131300	139567190	13710	13710	13710	13710	0
483	20240605	131200	139567190	13710	13710	13710	13710	1
484	20240605	131100	139553480	13710	13710	13710	13710	0
485	20240605	131000	139553480	13710	13710	13710	13710	0
486	20240605	130900	139553480	13710	13710	13710	13710	0
487	20240605	130800	139553480	13710	13710	13710	13710	0
488	20240605	130700	139553480	13710	13710	13710	13710	0
489	20240605	130600	139553480	13710	13710	13710	13710	0
490	20240605	130500	139553480	13710	13710	13710	13710	0
491	20240605	130400	139553480	13710	13710	13710	13710	0
492	20240605	130300	139553480	13710	13700	13710	13670	3
493	20240605	130200	139512400	13700	13700	13700	13700	0
494	20240605	130100	139512400	13700	13700	13700	13700	0
495	20240605	130000	139512400	13700	13700	13700	13700	0
496	20240605	125900	139512400	13700	13700	13700	13700	0
497	20240605	125800	139512400	13700	13700	13700	13700	0
498	20240605	125700	139512400	13700	13700	13700	13700	0
499	20240605	125600	139512400	13700	13700	13700	13700	1
500	20240605	125500	139498700	13660	13660	13660	13660	0
501	20240605	125400	139498700	13660	13660	13660	13660	0
502	20240605	125300	139498700	13660	13660	13660	13660	0
503	20240605	125200	139498700	13660	13660	13660	13660	0
504	20240605	125100	139498700	13660	13660	13660	13660	0
505	20240605	125000	139498700	13660	13660	13660	13660	0
506	20240605	124900	139498700	13660	13660	13660	13660	0
507	20240605	124800	139498700	13660	13660	13660	13660	0
508	20240605	124700	139498700	13660	13660	13660	13660	0
509	20240605	124600	139498700	13660	13660	13660	13660	0
510	20240605	124500	139498700	13660	13660	13660	13660	0
511	20240605	124400	139498700	13660	13660	13660	13660	0
512	20240605	124300	139498700	13660	13660	13660	13660	0
513	20240605	124200	139498700	13660	13660	13660	13660	0
514	20240605	124100	139498700	13660	13660	13660	13660	0
515	20240605	124000	139498700	13660	13660	13660	13660	0
516	20240605	123900	139498700	13660	13660	13660	13660	0
517	20240605	123800	139498700	13660	13660	13660	13660	0
518	20240605	123700	139498700	13660	13660	13660	13660	52
519	20240605	123600	138788380	13700	13700	13700	13700	250
520	20240605	123500	135363380	13700	13700	13700	13700	0
521	20240605	123400	135363380	13700	13700	13700	13700	0
522	20240605	123300	135363380	13700	13700	13700	13700	0
523	20240605	123200	135363380	13700	13700	13700	13700	0
524	20240605	123100	135363380	13700	13700	13700	13700	0
525	20240605	123000	135363380	13700	13700	13700	13700	0
526	20240605	122900	135363380	13700	13700	13700	13700	0
527	20240605	122800	135363380	13700	13700	13700	13700	0
528	20240605	122700	135363380	13700	13700	13700	13700	0
529	20240605	122600	135363380	13700	13700	13700	13700	0
530	20240605	122500	135363380	13700	13690	13700	13690	305
531	20240605	122400	131185380	13650	13650	13650	13650	0
532	20240605	122300	131185380	13650	13650	13650	13650	0
533	20240605	122200	131185380	13650	13650	13650	13650	0
534	20240605	122100	131185380	13650	13650	13650	13650	0
535	20240605	122000	131185380	13650	13650	13650	13650	0
536	20240605	121900	131185380	13650	13650	13650	13650	0
537	20240605	121800	131185380	13650	13650	13650	13650	0
538	20240605	121700	131185380	13650	13650	13650	13650	0
539	20240605	121600	131185380	13650	13650	13650	13650	0
540	20240605	121500	131185380	13650	13650	13650	13650	0
541	20240605	121400	131185380	13650	13650	13650	13650	0
542	20240605	121300	131185380	13650	13650	13650	13650	0
543	20240605	121200	131185380	13650	13650	13650	13650	0
544	20240605	121100	131185380	13650	13650	13650	13650	0
545	20240605	121000	131185380	13650	13710	13710	13650	1000
546	20240605	120900	117521650	13710	13710	13710	13710	0
547	20240605	120800	117521650	13710	13710	13710	13710	0
548	20240605	120700	117521650	13710	13710	13710	13710	8
549	20240605	120600	117411970	13710	13710	13710	13710	0
550	20240605	120500	117411970	13710	13710	13710	13710	0
551	20240605	120400	117411970	13710	13710	13710	13710	0
552	20240605	120300	117411970	13710	13710	13710	13710	0
553	20240605	120200	117411970	13710	13710	13710	13710	0
554	20240605	120100	117411970	13710	13710	13710	13710	0
555	20240605	120000	117411970	13710	13710	13710	13710	0
556	20240605	115900	117411970	13710	13710	13710	13710	0
557	20240605	115800	117411970	13710	13710	13710	13710	0
558	20240605	115700	117411970	13710	13710	13710	13710	0
559	20240605	115600	117411970	13710	13710	13710	13710	0
560	20240605	115500	117411970	13710	13710	13710	13710	0
561	20240605	115400	117411970	13710	13710	13710	13710	0
562	20240605	115300	117411970	13710	13710	13710	13710	0
563	20240605	115200	117411970	13710	13710	13710	13710	0
564	20240605	115100	117411970	13710	13710	13710	13710	7
565	20240605	115000	117316000	13710	13710	13710	13710	0
566	20240605	114900	117316000	13710	13710	13710	13710	0
567	20240605	114800	117316000	13710	13710	13710	13710	0
568	20240605	114700	117316000	13710	13710	13710	13710	3
569	20240605	114600	117274870	13690	13690	13690	13690	0
570	20240605	114500	117274870	13690	13690	13690	13690	0
571	20240605	114400	117274870	13690	13690	13690	13690	0
572	20240605	114300	117274870	13690	13690	13690	13690	0
573	20240605	114200	117274870	13690	13690	13690	13690	0
574	20240605	114100	117274870	13690	13690	13690	13690	0
575	20240605	114000	117274870	13690	13690	13690	13690	0
576	20240605	113900	117274870	13690	13690	13690	13690	0
577	20240605	113800	117274870	13690	13690	13690	13690	0
578	20240605	113700	117274870	13690	13690	13690	13690	0
579	20240605	113600	117274870	13690	13690	13690	13690	0
580	20240605	113500	117274870	13690	13690	13690	13690	7
581	20240605	113400	117179040	13710	13710	13710	13710	0
582	20240605	113300	117179040	13710	13710	13710	13710	0
583	20240605	113200	117179040	13710	13710	13710	13710	0
584	20240605	113100	117179040	13710	13710	13710	13710	40
585	20240605	113000	116630640	13700	13700	13700	13700	20
586	20240605	112900	116356640	13700	13700	13700	13700	0
587	20240605	112800	116356640	13700	13700	13700	13700	0
588	20240605	112700	116356640	13700	13700	13700	13700	20
589	20240605	112600	116082640	13670	13670	13670	13670	0
590	20240605	112500	116082640	13670	13670	13670	13670	0
591	20240605	112400	116082640	13670	13670	13670	13670	0
592	20240605	112300	116082640	13670	13670	13670	13670	1
593	20240605	112200	116068970	13660	13660	13660	13660	0
594	20240605	112100	116068970	13660	13660	13660	13660	0
595	20240605	112000	116068970	13660	13660	13660	13660	0
596	20240605	111900	116068970	13660	13660	13660	13660	0
597	20240605	111800	116068970	13660	13660	13660	13660	0
598	20240605	111700	116068970	13660	13660	13660	13660	0
599	20240605	111600	116068970	13660	13660	13660	13660	2
600	20240605	111500	116041650	13690	13690	13690	13690	8
601	20240605	111400	115932130	13690	13690	13690	13690	0
602	20240605	111300	115932130	13690	13690	13690	13690	0
603	20240605	111200	115932130	13690	13690	13690	13690	0
604	20240605	111100	115932130	13690	13690	13690	13690	1
605	20240605	111000	115918440	13660	13660	13660	13660	0
606	20240605	110900	115918440	13660	13660	13660	13660	0
607	20240605	110800	115918440	13660	13660	13660	13660	0
608	20240605	110700	115918440	13660	13660	13660	13660	0
609	20240605	110600	115918440	13660	13660	13660	13660	359
610	20240605	110500	111014500	13670	13670	13670	13670	0
611	20240605	110400	111014500	13670	13700	13700	13670	13
612	20240605	110300	110836760	13670	13670	13670	13670	0
613	20240605	110200	110836760	13670	13670	13670	13670	0
614	20240605	110100	110836760	13670	13670	13670	13670	0
615	20240605	110000	110836760	13670	13670	13670	13670	0
616	20240605	105900	110836760	13670	13670	13670	13670	0
617	20240605	105800	110836760	13670	13670	13670	13670	393
618	20240605	105700	105464450	13670	13670	13670	13670	0
619	20240605	105600	105464450	13670	13670	13670	13670	0
620	20240605	105500	105464450	13670	13670	13670	13670	81
621	20240605	105400	104357180	13650	13690	13690	13650	500
622	20240605	105300	97531740	13690	13690	13690	13690	0
623	20240605	105200	97531740	13690	13690	13690	13690	1
624	20240605	105100	97518050	13700	13700	13700	13700	0
625	20240605	105000	97518050	13700	13700	13700	13700	0
626	20240605	104900	97518050	13700	13700	13700	13700	2
627	20240605	104800	97490650	13690	13690	13690	13690	0
628	20240605	104700	97490650	13690	13700	13700	13690	16
629	20240605	104600	97271540	13730	13730	13730	13730	0
630	20240605	104500	97271540	13730	13730	13730	13730	0
631	20240605	104400	97271540	13730	13730	13730	13730	0
632	20240605	104300	97271540	13730	13730	13730	13730	0
633	20240605	104200	97271540	13730	13730	13730	13730	0
634	20240605	104100	97271540	13730	13730	13730	13730	0
635	20240605	104000	97271540	13730	13730	13730	13730	0
636	20240605	103900	97271540	13730	13730	13730	13730	0
637	20240605	103800	97271540	13730	13730	13730	13730	0
638	20240605	103700	97271540	13730	13730	13730	13730	0
639	20240605	103600	97271540	13730	13730	13730	13730	0
640	20240605	103500	97271540	13730	13730	13730	13730	1
641	20240605	103400	97257810	13730	13730	13730	13730	0
642	20240605	103300	97257810	13730	13730	13730	13730	0
643	20240605	103200	97257810	13730	13730	13730	13730	0
644	20240605	103100	97257810	13730	13730	13730	13730	5
645	20240605	103000	97189160	13730	13730	13730	13730	0
646	20240605	102900	97189160	13730	13730	13730	13730	0
647	20240605	102800	97189160	13730	13730	13730	13730	0
648	20240605	102700	97189160	13730	13730	13730	13730	0
649	20240605	102600	97189160	13730	13730	13730	13730	0
650	20240605	102500	97189160	13730	13730	13730	13730	0
651	20240605	102400	97189160	13730	13730	13730	13730	0
652	20240605	102300	97189160	13730	13730	13730	13730	0
653	20240605	102200	97189160	13730	13730	13730	13730	0
654	20240605	102100	97189160	13730	13730	13730	13730	0
655	20240605	102000	97189160	13730	13730	13730	13730	0
656	20240605	101900	97189160	13730	13730	13730	13730	4
657	20240605	101800	97134240	13720	13720	13720	13720	0
658	20240605	101700	97134240	13720	13720	13720	13720	0
659	20240605	101600	97134240	13720	13710	13720	13710	30
660	20240605	101500	96722650	13640	13640	13640	13640	0
661	20240605	101400	96722650	13640	13640	13640	13640	0
662	20240605	101300	96722650	13640	13640	13640	13640	0
663	20240605	101200	96722650	13640	13640	13640	13640	0
664	20240605	101100	96722650	13640	13640	13640	13640	0
665	20240605	101000	96722650	13640	13640	13640	13640	0
666	20240605	100900	96722650	13640	13640	13640	13640	0
667	20240605	100800	96722650	13640	13640	13640	13640	0
668	20240605	100700	96722650	13640	13640	13640	13640	0
669	20240605	100600	96722650	13640	13640	13640	13640	0
670	20240605	100500	96722650	13640	13640	13640	13640	0
671	20240605	100400	96722650	13640	13640	13640	13640	2
672	20240605	100300	96695370	13630	13630	13630	13630	0
673	20240605	100200	96695370	13630	13660	13660	13630	154
674	20240605	100100	94594160	13710	13710	13710	13710	6
675	20240605	100000	94511900	13710	13710	13710	13710	0
676	20240605	095900	94511900	13710	13710	13710	13710	1
677	20240605	095800	94498190	13710	13710	13710	13710	1
678	20240605	095700	94484480	13710	13700	13710	13700	8
679	20240605	095600	94374810	13700	13700	13700	13700	0
680	20240605	095500	94374810	13700	13700	13700	13700	1
681	20240605	095400	94361110	13630	13700	13700	13630	1500
682	20240605	095300	73908590	13720	13720	13720	13720	0
683	20240605	095200	73908590	13720	13720	13720	13720	10
684	20240605	095100	73771390	13720	13720	13720	13720	0
685	20240605	095000	73771390	13720	13720	13720	13720	0
686	20240605	094900	73771390	13720	13720	13720	13720	0
687	20240605	094800	73771390	13720	13720	13720	13720	0
688	20240605	094700	73771390	13720	13720	13720	13720	0
689	20240605	094600	73771390	13720	13720	13720	13720	0
690	20240605	094500	73771390	13720	13720	13720	13720	10
691	20240605	094400	73634190	13650	13660	13660	13650	29
692	20240605	094300	73238330	13650	13650	13650	13650	0
693	20240605	094200	73238330	13650	13650	13650	13650	0
694	20240605	094100	73238330	13650	13650	13650	13650	0
695	20240605	094000	73238330	13650	13750	13750	13650	665
696	20240605	093900	64146380	13840	13840	13840	13840	0
697	20240605	093800	64146380	13840	13840	13840	13840	0
698	20240605	093700	64146380	13840	13840	13840	13840	0
699	20240605	093600	64146380	13840	13840	13840	13840	1
700	20240605	093500	64132540	13710	13710	13710	13710	1
701	20240605	093400	64118830	13630	13630	13630	13630	0
702	20240605	093300	64118830	13630	13630	13630	13630	45
703	20240605	093200	63505480	13630	13670	13670	13630	1000
704	20240605	093100	49862080	13670	13670	13670	13670	0
705	20240605	093000	49862080	13670	13670	13670	13670	20
706	20240605	092900	49588680	13670	13750	13750	13670	1060
707	20240605	092800	35065180	13750	13750	13750	13750	70
708	20240605	092700	34102680	13750	13780	13790	13750	1105
709	20240605	092600	18883740	13770	13800	13800	13770	996
710	20240605	092500	5155040	13800	13800	13800	13800	0
711	20240605	092400	5155040	13800	13810	13810	13800	271
712	20240605	092300	1413540	13820	13820	13820	13820	2
713	20240605	092200	1385900	13820	13820	13820	13820	0
714	20240605	092100	1385900	13820	13820	13820	13820	0
715	20240605	092000	1385900	13820	13820	13820	13820	0
716	20240605	091900	1385900	13820	13820	13820	13820	44
717	20240605	091800	777820	13810	13810	13810	13810	0
718	20240605	091700	777820	13810	13810	13810	13810	0
719	20240605	091600	777820	13810	13810	13810	13810	0
720	20240605	091500	777820	13810	13810	13810	13810	0
721	20240605	091400	777820	13810	13810	13810	13810	0
722	20240605	091300	777820	13810	13810	13810	13810	0
723	20240605	091200	777820	13810	13810	13810	13810	0
724	20240605	091100	777820	13810	13810	13810	13810	0
725	20240605	091000	777820	13810	13890	13890	13810	11
726	20240605	090900	625110	13890	13890	13890	13890	20
727	20240605	090800	347310	13890	13890	13890	13890	0
728	20240605	090700	347310	13890	13890	13890	13890	0
729	20240605	090600	347310	13890	13890	13890	13890	0
730	20240605	090500	347310	13890	13890	13890	13890	0
731	20240605	090400	347310	13890	13890	13890	13890	0
732	20240605	090300	347310	13890	13890	13890	13890	0
733	20240605	090200	347310	13890	13890	13890	13890	10
734	20240605	090100	208410	13890	13890	13890	13890	0
735	20240605	090000	208410	13890	13900	13900	13890	15