KissMeData/311690/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	211300	109676230	13640	13640	13640	13640	221
3	20240607	211200	109676230	13640	13640	13640	13640	0
4	20240607	211100	109676230	13640	13640	13640	13640	0
5	20240607	211000	109676230	13640	13640	13640	13640	0
6	20240607	210900	109676230	13640	13640	13640	13640	0
7	20240607	210800	109676230	13640	13640	13640	13640	0
8	20240607	210700	109676230	13640	13640	13640	13640	0
9	20240607	210600	109676230	13640	13640	13640	13640	0
10	20240607	210500	109676230	13640	13640	13640	13640	0
11	20240607	210400	109676230	13640	13640	13640	13640	0
12	20240607	210300	109676230	13640	13640	13640	13640	0
13	20240607	210200	109676230	13640	13640	13640	13640	0
14	20240607	210100	109676230	13640	13640	13640	13640	0
15	20240607	210000	109676230	13640	13640	13640	13640	0
16	20240607	205900	109676230	13640	13640	13640	13640	0
17	20240607	205800	109676230	13640	13640	13640	13640	0
18	20240607	205700	109676230	13640	13640	13640	13640	0
19	20240607	205600	109676230	13640	13640	13640	13640	0
20	20240607	205500	109676230	13640	13640	13640	13640	0
21	20240607	205400	109676230	13640	13640	13640	13640	0
22	20240607	205300	109676230	13640	13640	13640	13640	0
23	20240607	205200	109676230	13640	13640	13640	13640	0
24	20240607	205100	109676230	13640	13640	13640	13640	0
25	20240607	205000	109676230	13640	13640	13640	13640	0
26	20240607	204900	109676230	13640	13640	13640	13640	0
27	20240607	204800	109676230	13640	13640	13640	13640	0
28	20240607	204700	109676230	13640	13640	13640	13640	0
29	20240607	204600	109676230	13640	13640	13640	13640	0
30	20240607	204500	109676230	13640	13640	13640	13640	0
31	20240607	204400	109676230	13640	13640	13640	13640	0
32	20240607	204300	109676230	13640	13640	13640	13640	221
33	20240607	204200	109676230	13640	13640	13640	13640	0
34	20240607	204100	109676230	13640	13640	13640	13640	0
35	20240607	204000	109676230	13640	13640	13640	13640	0
36	20240607	203900	109676230	13640	13640	13640	13640	0
37	20240607	203800	109676230	13640	13640	13640	13640	0
38	20240607	203700	109676230	13640	13640	13640	13640	0
39	20240607	203600	109676230	13640	13640	13640	13640	0
40	20240607	203500	109676230	13640	13640	13640	13640	0
41	20240607	203400	109676230	13640	13640	13640	13640	0
42	20240607	203300	109676230	13640	13640	13640	13640	0
43	20240607	203200	109676230	13640	13640	13640	13640	0
44	20240607	203100	109676230	13640	13640	13640	13640	0
45	20240607	203000	109676230	13640	13640	13640	13640	0
46	20240607	202900	109676230	13640	13640	13640	13640	0
47	20240607	202800	109676230	13640	13640	13640	13640	0
48	20240607	202700	109676230	13640	13640	13640	13640	0
49	20240607	202600	109676230	13640	13640	13640	13640	0
50	20240607	202500	109676230	13640	13640	13640	13640	0
51	20240607	202400	109676230	13640	13640	13640	13640	0
52	20240607	202300	109676230	13640	13640	13640	13640	0
53	20240607	202200	109676230	13640	13640	13640	13640	0
54	20240607	202100	109676230	13640	13640	13640	13640	0
55	20240607	202000	109676230	13640	13640	13640	13640	0
56	20240607	201900	109676230	13640	13640	13640	13640	0
57	20240607	201800	109676230	13640	13640	13640	13640	0
58	20240607	201700	109676230	13640	13640	13640	13640	0
59	20240607	201600	109676230	13640	13640	13640	13640	0
60	20240607	201500	109676230	13640	13640	13640	13640	0
61	20240607	201400	109676230	13640	13640	13640	13640	0
62	20240607	201300	109676230	13640	13640	13640	13640	221
63	20240607	201200	109676230	13640	13640	13640	13640	0
64	20240607	201100	109676230	13640	13640	13640	13640	0
65	20240607	201000	109676230	13640	13640	13640	13640	0
66	20240607	200900	109676230	13640	13640	13640	13640	0
67	20240607	200800	109676230	13640	13640	13640	13640	0
68	20240607	200700	109676230	13640	13640	13640	13640	0
69	20240607	200600	109676230	13640	13640	13640	13640	0
70	20240607	200500	109676230	13640	13640	13640	13640	0
71	20240607	200400	109676230	13640	13640	13640	13640	0
72	20240607	200300	109676230	13640	13640	13640	13640	0
73	20240607	200200	109676230	13640	13640	13640	13640	0
74	20240607	200100	109676230	13640	13640	13640	13640	0
75	20240607	200000	109676230	13640	13640	13640	13640	0
76	20240607	195900	109676230	13640	13640	13640	13640	0
77	20240607	195800	109676230	13640	13640	13640	13640	0
78	20240607	195700	109676230	13640	13640	13640	13640	0
79	20240607	195600	109676230	13640	13640	13640	13640	0
80	20240607	195500	109676230	13640	13640	13640	13640	0
81	20240607	195400	109676230	13640	13640	13640	13640	0
82	20240607	195300	109676230	13640	13640	13640	13640	0
83	20240607	195200	109676230	13640	13640	13640	13640	0
84	20240607	195100	109676230	13640	13640	13640	13640	0
85	20240607	195000	109676230	13640	13640	13640	13640	0
86	20240607	194900	109676230	13640	13640	13640	13640	0
87	20240607	194800	109676230	13640	13640	13640	13640	0
88	20240607	194700	109676230	13640	13640	13640	13640	0
89	20240607	194600	109676230	13640	13640	13640	13640	0
90	20240607	194500	109676230	13640	13640	13640	13640	0
91	20240607	194400	109676230	13640	13640	13640	13640	0
92	20240607	194300	109676230	13640	13640	13640	13640	221
93	20240607	194200	109676230	13640	13640	13640	13640	0
94	20240607	194100	109676230	13640	13640	13640	13640	0
95	20240607	194000	109676230	13640	13640	13640	13640	0
96	20240607	193900	109676230	13640	13640	13640	13640	0
97	20240607	193800	109676230	13640	13640	13640	13640	0
98	20240607	193700	109676230	13640	13640	13640	13640	0
99	20240607	193600	109676230	13640	13640	13640	13640	0
100	20240607	193500	109676230	13640	13640	13640	13640	0
101	20240607	193400	109676230	13640	13640	13640	13640	0
102	20240607	193300	109676230	13640	13640	13640	13640	0
103	20240607	193200	109676230	13640	13640	13640	13640	0
104	20240607	193100	109676230	13640	13640	13640	13640	0
105	20240607	193000	109676230	13640	13640	13640	13640	0
106	20240607	192900	109676230	13640	13640	13640	13640	0
107	20240607	192800	109676230	13640	13640	13640	13640	0
108	20240607	192700	109676230	13640	13640	13640	13640	0
109	20240607	192600	109676230	13640	13640	13640	13640	0
110	20240607	192500	109676230	13640	13640	13640	13640	0
111	20240607	192400	109676230	13640	13640	13640	13640	0
112	20240607	192300	109676230	13640	13640	13640	13640	0
113	20240607	192200	109676230	13640	13640	13640	13640	0
114	20240607	192100	109676230	13640	13640	13640	13640	0
115	20240607	192000	109676230	13640	13640	13640	13640	0
116	20240607	191900	109676230	13640	13640	13640	13640	0
117	20240607	191800	109676230	13640	13640	13640	13640	0
118	20240607	191700	109676230	13640	13640	13640	13640	0
119	20240607	191600	109676230	13640	13640	13640	13640	0
120	20240607	191500	109676230	13640	13640	13640	13640	0
121	20240607	191400	109676230	13640	13640	13640	13640	0
122	20240607	191300	109676230	13640	13640	13640	13640	221
123	20240607	191200	109676230	13640	13640	13640	13640	0
124	20240607	191100	109676230	13640	13640	13640	13640	0
125	20240607	191000	109676230	13640	13640	13640	13640	0
126	20240607	190900	109676230	13640	13640	13640	13640	0
127	20240607	190800	109676230	13640	13640	13640	13640	0
128	20240607	190700	109676230	13640	13640	13640	13640	0
129	20240607	190600	109676230	13640	13640	13640	13640	0
130	20240607	190500	109676230	13640	13640	13640	13640	0
131	20240607	190400	109676230	13640	13640	13640	13640	0
132	20240607	190300	109676230	13640	13640	13640	13640	0
133	20240607	190200	109676230	13640	13640	13640	13640	0
134	20240607	190100	109676230	13640	13640	13640	13640	0
135	20240607	190000	109676230	13640	13640	13640	13640	0
136	20240607	185900	109676230	13640	13640	13640	13640	0
137	20240607	185800	109676230	13640	13640	13640	13640	0
138	20240607	185700	109676230	13640	13640	13640	13640	0
139	20240607	185600	109676230	13640	13640	13640	13640	0
140	20240607	185500	109676230	13640	13640	13640	13640	0
141	20240607	185400	109676230	13640	13640	13640	13640	0
142	20240607	185300	109676230	13640	13640	13640	13640	0
143	20240607	185200	109676230	13640	13640	13640	13640	0
144	20240607	185100	109676230	13640	13640	13640	13640	0
145	20240607	185000	109676230	13640	13640	13640	13640	0
146	20240607	184900	109676230	13640	13640	13640	13640	0
147	20240607	184800	109676230	13640	13640	13640	13640	0
148	20240607	184700	109676230	13640	13640	13640	13640	0
149	20240607	184600	109676230	13640	13640	13640	13640	0
150	20240607	184500	109676230	13640	13640	13640	13640	0
151	20240607	184400	109676230	13640	13640	13640	13640	0
152	20240607	184300	109676230	13640	13640	13640	13640	221
153	20240607	184200	109676230	13640	13640	13640	13640	0
154	20240607	184100	109676230	13640	13640	13640	13640	0
155	20240607	184000	109676230	13640	13640	13640	13640	0
156	20240607	183900	109676230	13640	13640	13640	13640	0
157	20240607	183800	109676230	13640	13640	13640	13640	0
158	20240607	183700	109676230	13640	13640	13640	13640	0
159	20240607	183600	109676230	13640	13640	13640	13640	0
160	20240607	183500	109676230	13640	13640	13640	13640	0
161	20240607	183400	109676230	13640	13640	13640	13640	0
162	20240607	183300	109676230	13640	13640	13640	13640	0
163	20240607	183200	109676230	13640	13640	13640	13640	0
164	20240607	183100	109676230	13640	13640	13640	13640	0
165	20240607	183000	109676230	13640	13640	13640	13640	0
166	20240607	182900	109676230	13640	13640	13640	13640	0
167	20240607	182800	109676230	13640	13640	13640	13640	0
168	20240607	182700	109676230	13640	13640	13640	13640	0
169	20240607	182600	109676230	13640	13640	13640	13640	0
170	20240607	182500	109676230	13640	13640	13640	13640	0
171	20240607	182400	109676230	13640	13640	13640	13640	0
172	20240607	182300	109676230	13640	13640	13640	13640	0
173	20240607	182200	109676230	13640	13640	13640	13640	0
174	20240607	182100	109676230	13640	13640	13640	13640	0
175	20240607	182000	109676230	13640	13640	13640	13640	0
176	20240607	181900	109676230	13640	13640	13640	13640	0
177	20240607	181800	109676230	13640	13640	13640	13640	0
178	20240607	181700	109676230	13640	13640	13640	13640	0
179	20240607	181600	109676230	13640	13640	13640	13640	0
180	20240607	181500	109676230	13640	13640	13640	13640	0
181	20240607	181400	109676230	13640	13640	13640	13640	0
182	20240607	181300	109676230	13640	13640	13640	13640	221
183	20240607	181200	109676230	13640	13640	13640	13640	0
184	20240607	181100	109676230	13640	13640	13640	13640	0
185	20240607	181000	109676230	13640	13640	13640	13640	0
186	20240607	180900	109676230	13640	13640	13640	13640	0
187	20240607	180800	109676230	13640	13640	13640	13640	0
188	20240607	180700	109676230	13640	13640	13640	13640	0
189	20240607	180600	109676230	13640	13640	13640	13640	0
190	20240607	180500	109676230	13640	13640	13640	13640	0
191	20240607	180400	109676230	13640	13640	13640	13640	0
192	20240607	180300	109676230	13640	13640	13640	13640	0
193	20240607	180200	109676230	13640	13640	13640	13640	0
194	20240607	180100	109676230	13640	13640	13640	13640	0
195	20240607	180000	109676230	13640	13640	13640	13640	0
196	20240607	175900	109676230	13640	13640	13640	13640	0
197	20240607	175800	109676230	13640	13640	13640	13640	0
198	20240607	175700	109676230	13640	13640	13640	13640	0
199	20240607	175600	109676230	13640	13640	13640	13640	0
200	20240607	175500	109676230	13640	13640	13640	13640	0
201	20240607	175400	109676230	13640	13640	13640	13640	0
202	20240607	175300	109676230	13640	13640	13640	13640	0
203	20240607	175200	109676230	13640	13640	13640	13640	0
204	20240607	175100	109676230	13640	13640	13640	13640	0
205	20240607	175000	109676230	13640	13640	13640	13640	0
206	20240607	174900	109676230	13640	13640	13640	13640	0
207	20240607	174800	109676230	13640	13640	13640	13640	0
208	20240607	174700	109676230	13640	13640	13640	13640	0
209	20240607	174600	109676230	13640	13640	13640	13640	0
210	20240607	174500	109676230	13640	13640	13640	13640	0
211	20240607	174400	109676230	13640	13640	13640	13640	0
212	20240607	174300	109676230	13640	13640	13640	13640	221
213	20240607	174200	109676230	13640	13640	13640	13640	0
214	20240607	174100	109676230	13640	13640	13640	13640	0
215	20240607	174000	109676230	13640	13640	13640	13640	0
216	20240607	173900	109676230	13640	13640	13640	13640	0
217	20240607	173800	109676230	13640	13640	13640	13640	0
218	20240607	173700	109676230	13640	13640	13640	13640	0
219	20240607	173600	109676230	13640	13640	13640	13640	0
220	20240607	173500	109676230	13640	13640	13640	13640	0
221	20240607	173400	109676230	13640	13640	13640	13640	0
222	20240607	173300	109676230	13640	13640	13640	13640	0
223	20240607	173200	109676230	13640	13640	13640	13640	0
224	20240607	173100	109676230	13640	13640	13640	13640	0
225	20240607	173000	109676230	13640	13640	13640	13640	0
226	20240607	172900	109676230	13640	13640	13640	13640	0
227	20240607	172800	109676230	13640	13640	13640	13640	0
228	20240607	172700	109676230	13640	13640	13640	13640	0
229	20240607	172600	109676230	13640	13640	13640	13640	0
230	20240607	172500	109676230	13640	13640	13640	13640	0
231	20240607	172400	109676230	13640	13640	13640	13640	0
232	20240607	172300	109676230	13640	13640	13640	13640	0
233	20240607	172200	109676230	13640	13640	13640	13640	0
234	20240607	172100	109676230	13640	13640	13640	13640	0
235	20240607	172000	109676230	13640	13640	13640	13640	0
236	20240607	171900	109676230	13640	13640	13640	13640	0
237	20240607	171800	109676230	13640	13640	13640	13640	0
238	20240607	171700	109676230	13640	13640	13640	13640	0
239	20240607	171600	109676230	13640	13640	13640	13640	0
240	20240607	171500	109676230	13640	13640	13640	13640	0
241	20240607	171400	109676230	13640	13640	13640	13640	0
242	20240607	171300	109676230	13640	13640	13640	13640	221
243	20240607	171200	109676230	13640	13640	13640	13640	0
244	20240607	171100	109676230	13640	13640	13640	13640	0
245	20240607	171000	109676230	13640	13640	13640	13640	0
246	20240607	170900	109676230	13640	13640	13640	13640	0
247	20240607	170800	109676230	13640	13640	13640	13640	0
248	20240607	170700	109676230	13640	13640	13640	13640	0
249	20240607	170600	109676230	13640	13640	13640	13640	0
250	20240607	170500	109676230	13640	13640	13640	13640	0
251	20240607	170400	109676230	13640	13640	13640	13640	0
252	20240607	170300	109676230	13640	13640	13640	13640	0
253	20240607	170200	109676230	13640	13640	13640	13640	0
254	20240607	170100	109676230	13640	13640	13640	13640	0
255	20240607	170000	109676230	13640	13640	13640	13640	0
256	20240607	165900	109676230	13640	13640	13640	13640	0
257	20240607	165800	109676230	13640	13640	13640	13640	0
258	20240607	165700	109676230	13640	13640	13640	13640	0
259	20240607	165600	109676230	13640	13640	13640	13640	0
260	20240607	165500	109676230	13640	13640	13640	13640	0
261	20240607	165400	109676230	13640	13640	13640	13640	0
262	20240607	165300	109676230	13640	13640	13640	13640	0
263	20240607	165200	109676230	13640	13640	13640	13640	0
264	20240607	165100	109676230	13640	13640	13640	13640	0
265	20240607	165000	109676230	13640	13640	13640	13640	0
266	20240607	164900	109676230	13640	13640	13640	13640	0
267	20240607	164800	109676230	13640	13640	13640	13640	0
268	20240607	164700	109676230	13640	13640	13640	13640	0
269	20240607	164600	109676230	13640	13640	13640	13640	0
270	20240607	164500	109676230	13640	13640	13640	13640	0
271	20240607	164400	109676230	13640	13640	13640	13640	0
272	20240607	164300	109676230	13640	13640	13640	13640	221
273	20240607	164200	109676230	13640	13640	13640	13640	0
274	20240607	164100	109676230	13640	13640	13640	13640	0
275	20240607	164000	109676230	13640	13640	13640	13640	0
276	20240607	163900	109676230	13640	13640	13640	13640	0
277	20240607	163800	109676230	13640	13640	13640	13640	0
278	20240607	163700	109676230	13640	13640	13640	13640	0
279	20240607	163600	109676230	13640	13640	13640	13640	0
280	20240607	163500	109676230	13640	13640	13640	13640	0
281	20240607	163400	109676230	13640	13640	13640	13640	0
282	20240607	163300	109676230	13640	13640	13640	13640	0
283	20240607	163200	109676230	13640	13640	13640	13640	0
284	20240607	163100	109676230	13640	13640	13640	13640	0
285	20240607	163000	109676230	13640	13640	13640	13640	0
286	20240607	162900	109676230	13640	13640	13640	13640	0
287	20240607	162800	109676230	13640	13640	13640	13640	0
288	20240607	162700	109676230	13640	13640	13640	13640	0
289	20240607	162600	109676230	13640	13640	13640	13640	0
290	20240607	162500	109676230	13640	13640	13640	13640	0
291	20240607	162400	109676230	13640	13640	13640	13640	0
292	20240607	162300	109676230	13640	13640	13640	13640	0
293	20240607	162200	109676230	13640	13640	13640	13640	0
294	20240607	162100	109676230	13640	13640	13640	13640	0
295	20240607	162000	109676230	13640	13640	13640	13640	0
296	20240607	161900	109676230	13640	13640	13640	13640	0
297	20240607	161800	109676230	13640	13640	13640	13640	0
298	20240607	161700	109676230	13640	13640	13640	13640	0
299	20240607	161600	109676230	13640	13640	13640	13640	0
300	20240607	161500	109676230	13640	13640	13640	13640	0
301	20240607	161400	109676230	13640	13640	13640	13640	0
302	20240607	161300	109676230	13640	13640	13640	13640	221
303	20240607	161200	109676230	13640	13640	13640	13640	0
304	20240607	161100	109676230	13640	13640	13640	13640	0
305	20240607	161000	109676230	13640	13640	13640	13640	0
306	20240607	160900	109676230	13640	13640	13640	13640	0
307	20240607	160800	109676230	13640	13640	13640	13640	0
308	20240607	160700	109676230	13640	13640	13640	13640	0
309	20240607	160600	109676230	13640	13640	13640	13640	0
310	20240607	160500	109676230	13640	13640	13640	13640	0
311	20240607	160400	109676230	13640	13640	13640	13640	0
312	20240607	160300	109676230	13640	13640	13640	13640	0
313	20240607	160200	109676230	13640	13640	13640	13640	0
314	20240607	160100	109676230	13640	13640	13640	13640	0
315	20240607	160000	109676230	13640	13640	13640	13640	0
316	20240607	155900	109676230	13640	13640	13640	13640	0
317	20240607	155800	109676230	13640	13640	13640	13640	0
318	20240607	155700	109676230	13640	13640	13640	13640	0
319	20240607	155600	109676230	13640	13640	13640	13640	0
320	20240607	155500	109676230	13640	13640	13640	13640	0
321	20240607	155400	109676230	13640	13640	13640	13640	0
322	20240607	155300	109676230	13640	13640	13640	13640	0
323	20240607	155200	109676230	13640	13640	13640	13640	0
324	20240607	155100	109676230	13640	13640	13640	13640	0
325	20240607	155000	109676230	13640	13640	13640	13640	0
326	20240607	154900	109676230	13640	13640	13640	13640	0
327	20240607	154800	109676230	13640	13640	13640	13640	0
328	20240607	154700	109676230	13640	13640	13640	13640	0
329	20240607	154600	109676230	13640	13640	13640	13640	0
330	20240607	154500	109676230	13640	13640	13640	13640	0
331	20240607	154400	109676230	13640	13640	13640	13640	0
332	20240607	154300	109676230	13640	13640	13640	13640	221
333	20240607	154200	109676230	13640	13640	13640	13640	0
334	20240607	154100	109676230	13640	13640	13640	13640	0
335	20240607	154000	109676230	13640	13640	13640	13640	0
336	20240607	153900	109676230	13640	13640	13640	13640	0
337	20240607	153800	109676230	13640	13640	13640	13640	0
338	20240607	153700	109676230	13640	13640	13640	13640	0
339	20240607	153600	109676230	13640	13640	13640	13640	0
340	20240607	153500	109676230	13640	13640	13640	13640	0
341	20240607	153400	109676230	13640	13640	13640	13640	0
342	20240607	153300	109676230	13640	13640	13640	13640	0
343	20240607	153200	109676230	13640	13640	13640	13640	0
344	20240607	153100	109676230	13640	13640	13640	13640	0
345	20240607	153000	109676230	13640	13640	13640	13640	221
346	20240607	152900	106661790	13640	13640	13640	13640	0
347	20240607	152800	106661790	13640	13640	13640	13640	0
348	20240607	152700	106661790	13640	13640	13640	13640	0
349	20240607	152600	106661790	13640	13640	13640	13640	0
350	20240607	152500	106661790	13640	13640	13640	13640	0
351	20240607	152400	106661790	13640	13640	13640	13640	0
352	20240607	152300	106661790	13640	13640	13640	13640	0
353	20240607	152200	106661790	13640	13640	13640	13640	0
354	20240607	152100	106661790	13640	13640	13640	13640	0
355	20240607	152000	106661790	13640	13640	13640	13640	0
356	20240607	151900	106661790	13640	13640	13640	13640	0
357	20240607	151800	106661790	13640	13640	13640	13640	0
358	20240607	151700	106661790	13640	13640	13640	13640	0
359	20240607	151600	106661790	13640	13640	13640	13640	0
360	20240607	151500	106661790	13640	13640	13640	13640	129
361	20240607	151400	104902230	13640	13640	13640	13640	2
362	20240607	151300	104874950	13650	13650	13650	13650	73
363	20240607	151200	103878500	13640	13640	13640	13640	0
364	20240607	151100	103878500	13640	13650	13650	13640	35
365	20240607	151000	103400800	13650	13650	13650	13650	15
366	20240607	150900	103196050	13640	13640	13640	13640	0
367	20240607	150800	103196050	13640	13640	13640	13640	0
368	20240607	150700	103196050	13640	13640	13640	13640	0
369	20240607	150600	103196050	13640	13640	13640	13640	0
370	20240607	150500	103196050	13640	13640	13640	13640	0
371	20240607	150400	103196050	13640	13640	13640	13640	0
372	20240607	150300	103196050	13640	13640	13640	13640	0
373	20240607	150200	103196050	13640	13640	13640	13640	7
374	20240607	150100	103100570	13640	13680	13680	13640	107
375	20240607	150000	101637090	13680	13680	13680	13680	0
376	20240607	145900	101637090	13680	13680	13680	13680	0
377	20240607	145800	101637090	13680	13680	13680	13680	11
378	20240607	145700	101486610	13680	13680	13680	13680	0
379	20240607	145600	101486610	13680	13680	13680	13680	0
380	20240607	145500	101486610	13680	13680	13680	13680	0
381	20240607	145400	101486610	13680	13680	13680	13680	0
382	20240607	145300	101486610	13680	13680	13680	13680	0
383	20240607	145200	101486610	13680	13680	13680	13680	1
384	20240607	145100	101472930	13630	13630	13630	13630	0
385	20240607	145000	101472930	13630	13640	13640	13630	122
386	20240607	144900	99809000	13640	13640	13640	13640	0
387	20240607	144800	99809000	13640	13640	13640	13640	0
388	20240607	144700	99809000	13640	13660	13660	13640	49
389	20240607	144600	99139880	13660	13660	13660	13660	0
390	20240607	144500	99139880	13660	13670	13670	13660	112
391	20240607	144400	97608960	13670	13670	13670	13670	1
392	20240607	144300	97595290	13660	13660	13660	13660	0
393	20240607	144200	97595290	13660	13660	13660	13660	0
394	20240607	144100	97595290	13660	13660	13660	13660	0
395	20240607	144000	97595290	13660	13660	13660	13660	11
396	20240607	143900	97445030	13640	13640	13640	13640	0
397	20240607	143800	97445030	13640	13640	13640	13640	63
398	20240607	143700	96585710	13640	13660	13660	13640	49
399	20240607	143600	95916610	13640	13640	13640	13640	12
400	20240607	143500	95752930	13650	13650	13650	13650	53
401	20240607	143400	95029480	13650	13650	13650	13650	10
402	20240607	143300	94892980	13650	13650	13650	13650	0
403	20240607	143200	94892980	13650	13650	13650	13650	0
404	20240607	143100	94892980	13650	13650	13650	13650	0
405	20240607	143000	94892980	13650	13650	13650	13650	50
406	20240607	142900	94210480	13650	13660	13660	13650	40
407	20240607	142800	93664360	13660	13660	13660	13660	0
408	20240607	142700	93664360	13660	13660	13660	13660	0
409	20240607	142600	93664360	13660	13660	13660	13660	0
410	20240607	142500	93664360	13660	13660	13660	13660	0
411	20240607	142400	93664360	13660	13660	13660	13660	0
412	20240607	142300	93664360	13660	13660	13660	13660	0
413	20240607	142200	93664360	13660	13660	13660	13660	0
414	20240607	142100	93664360	13660	13660	13660	13660	0
415	20240607	142000	93664360	13660	13660	13660	13660	35
416	20240607	141900	93186260	13660	13660	13660	13660	3
417	20240607	141800	93145280	13660	13660	13660	13660	5
418	20240607	141700	93076980	13660	13660	13660	13660	0
419	20240607	141600	93076980	13660	13660	13660	13660	0
420	20240607	141500	93076980	13660	13660	13660	13660	0
421	20240607	141400	93076980	13660	13660	13660	13660	0
422	20240607	141300	93076980	13660	13660	13660	13660	0
423	20240607	141200	93076980	13660	13660	13660	13660	1
424	20240607	141100	93063320	13660	13660	13660	13660	0
425	20240607	141000	93063320	13660	13660	13660	13660	0
426	20240607	140900	93063320	13660	13660	13660	13660	0
427	20240607	140800	93063320	13660	13660	13660	13660	0
428	20240607	140700	93063320	13660	13660	13660	13660	0
429	20240607	140600	93063320	13660	13660	13660	13660	2
430	20240607	140500	93036000	13670	13670	13670	13670	0
431	20240607	140400	93036000	13670	13670	13670	13670	0
432	20240607	140300	93036000	13670	13670	13670	13670	0
433	20240607	140200	93036000	13670	13670	13670	13670	0
434	20240607	140100	93036000	13670	13670	13670	13670	0
435	20240607	140000	93036000	13670	13670	13670	13670	0
436	20240607	135900	93036000	13670	13670	13670	13670	43
437	20240607	135800	92448190	13670	13670	13670	13670	0
438	20240607	135700	92448190	13670	13670	13670	13670	0
439	20240607	135600	92448190	13670	13670	13670	13670	0
440	20240607	135500	92448190	13670	13670	13670	13670	0
441	20240607	135400	92448190	13670	13670	13670	13670	0
442	20240607	135300	92448190	13670	13670	13670	13670	0
443	20240607	135200	92448190	13670	13670	13670	13670	0
444	20240607	135100	92448190	13670	13670	13670	13670	0
445	20240607	135000	92448190	13670	13670	13670	13670	0
446	20240607	134900	92448190	13670	13670	13670	13670	0
447	20240607	134800	92448190	13670	13670	13670	13670	0
448	20240607	134700	92448190	13670	13670	13670	13670	0
449	20240607	134600	92448190	13670	13670	13670	13670	0
450	20240607	134500	92448190	13670	13670	13670	13670	0
451	20240607	134400	92448190	13670	13670	13670	13670	0
452	20240607	134300	92448190	13670	13670	13670	13670	0
453	20240607	134200	92448190	13670	13670	13670	13670	0
454	20240607	134100	92448190	13670	13670	13670	13670	0
455	20240607	134000	92448190	13670	13670	13670	13670	0
456	20240607	133900	92448190	13670	13670	13670	13670	0
457	20240607	133800	92448190	13670	13670	13670	13670	0
458	20240607	133700	92448190	13670	13670	13670	13670	0
459	20240607	133600	92448190	13670	13670	13670	13670	0
460	20240607	133500	92448190	13670	13670	13670	13670	0
461	20240607	133400	92448190	13670	13670	13670	13670	0
462	20240607	133300	92448190	13670	13670	13670	13670	0
463	20240607	133200	92448190	13670	13670	13670	13670	0
464	20240607	133100	92448190	13670	13670	13670	13670	0
465	20240607	133000	92448190	13670	13670	13670	13670	0
466	20240607	132900	92448190	13670	13670	13670	13670	18
467	20240607	132800	92202130	13670	13670	13670	13670	0
468	20240607	132700	92202130	13670	13670	13670	13670	0
469	20240607	132600	92202130	13670	13670	13670	13670	0
470	20240607	132500	92202130	13670	13670	13670	13670	0
471	20240607	132400	92202130	13670	13670	13670	13670	0
472	20240607	132300	92202130	13670	13670	13670	13670	0
473	20240607	132200	92202130	13670	13670	13670	13670	0
474	20240607	132100	92202130	13670	13670	13670	13670	0
475	20240607	132000	92202130	13670	13670	13670	13670	0
476	20240607	131900	92202130	13670	13670	13670	13670	0
477	20240607	131800	92202130	13670	13670	13670	13670	30
478	20240607	131700	91792030	13640	13640	13640	13640	0
479	20240607	131600	91792030	13640	13640	13640	13640	0
480	20240607	131500	91792030	13640	13640	13640	13640	0
481	20240607	131400	91792030	13640	13640	13640	13640	0
482	20240607	131300	91792030	13640	13640	13640	13640	0
483	20240607	131200	91792030	13640	13640	13640	13640	0
484	20240607	131100	91792030	13640	13640	13640	13640	0
485	20240607	131000	91792030	13640	13640	13640	13640	0
486	20240607	130900	91792030	13640	13640	13640	13640	0
487	20240607	130800	91792030	13640	13650	13650	13640	100
488	20240607	130700	90427840	13650	13650	13650	13650	18
489	20240607	130600	90182140	13650	13650	13650	13650	0
490	20240607	130500	90182140	13650	13650	13650	13650	0
491	20240607	130400	90182140	13650	13650	13650	13650	0
492	20240607	130300	90182140	13650	13650	13650	13650	0
493	20240607	130200	90182140	13650	13650	13650	13650	0
494	20240607	130100	90182140	13650	13650	13650	13650	0
495	20240607	130000	90182140	13650	13650	13650	13650	0
496	20240607	125900	90182140	13650	13650	13650	13650	0
497	20240607	125800	90182140	13650	13650	13650	13650	0
498	20240607	125700	90182140	13650	13650	13650	13650	0
499	20240607	125600	90182140	13650	13650	13650	13650	0
500	20240607	125500	90182140	13650	13650	13650	13650	0
501	20240607	125400	90182140	13650	13650	13650	13650	0
502	20240607	125300	90182140	13650	13650	13650	13650	0
503	20240607	125200	90182140	13650	13650	13650	13650	0
504	20240607	125100	90182140	13650	13650	13650	13650	0
505	20240607	125000	90182140	13650	13660	13660	13650	50
506	20240607	124900	89499590	13670	13670	13670	13670	0
507	20240607	124800	89499590	13670	13670	13670	13670	1
508	20240607	124700	89485920	13660	13660	13660	13660	200
509	20240607	124600	86753920	13670	13670	13670	13670	0
510	20240607	124500	86753920	13670	13670	13670	13670	0
511	20240607	124400	86753920	13670	13670	13670	13670	0
512	20240607	124300	86753920	13670	13670	13670	13670	10
513	20240607	124200	86617220	13650	13650	13650	13650	0
514	20240607	124100	86617220	13650	13650	13650	13650	0
515	20240607	124000	86617220	13650	13650	13650	13650	30
516	20240607	123900	86207720	13670	13670	13670	13670	0
517	20240607	123800	86207720	13670	13670	13670	13670	11
518	20240607	123700	86057350	13670	13670	13670	13650	200
519	20240607	123600	83326350	13670	13670	13670	13670	0
520	20240607	123500	83326350	13670	13670	13670	13670	0
521	20240607	123400	83326350	13670	13670	13670	13670	15
522	20240607	123300	83121300	13670	13670	13670	13670	5
523	20240607	123200	83052950	13660	13660	13660	13660	0
524	20240607	123100	83052950	13660	13660	13660	13660	0
525	20240607	123000	83052950	13660	13660	13660	13660	0
526	20240607	122900	83052950	13660	13670	13670	13660	16
527	20240607	122800	82834310	13670	13670	13670	13670	8
528	20240607	122700	82724950	13670	13670	13670	13670	0
529	20240607	122600	82724950	13670	13670	13670	13670	0
530	20240607	122500	82724950	13670	13670	13670	13670	0
531	20240607	122400	82724950	13670	13670	13670	13670	1
532	20240607	122300	82711280	13670	13670	13670	13670	0
533	20240607	122200	82711280	13670	13670	13670	13670	0
534	20240607	122100	82711280	13670	13670	13670	13670	0
535	20240607	122000	82711280	13670	13670	13670	13670	0
536	20240607	121900	82711280	13670	13670	13670	13670	2
537	20240607	121800	82683940	13680	13680	13680	13680	0
538	20240607	121700	82683940	13680	13680	13680	13680	0
539	20240607	121600	82683940	13680	13680	13680	13680	0
540	20240607	121500	82683940	13680	13680	13680	13680	0
541	20240607	121400	82683940	13680	13680	13680	13680	0
542	20240607	121300	82683940	13680	13680	13680	13680	0
543	20240607	121200	82683940	13680	13680	13680	13680	0
544	20240607	121100	82683940	13680	13680	13680	13680	0
545	20240607	121000	82683940	13680	13680	13680	13680	0
546	20240607	120900	82683940	13680	13680	13680	13680	0
547	20240607	120800	82683940	13680	13680	13680	13680	0
548	20240607	120700	82683940	13680	13680	13680	13680	3
549	20240607	120600	82642900	13680	13680	13680	13680	0
550	20240607	120500	82642900	13680	13680	13680	13680	0
551	20240607	120400	82642900	13680	13680	13680	13680	100
552	20240607	120300	81274900	13680	13680	13680	13680	2
553	20240607	120200	81247540	13680	13680	13680	13680	0
554	20240607	120100	81247540	13680	13680	13680	13680	0
555	20240607	120000	81247540	13680	13680	13680	13680	0
556	20240607	115900	81247540	13680	13680	13680	13680	1
557	20240607	115800	81233860	13680	13680	13680	13680	0
558	20240607	115700	81233860	13680	13680	13680	13680	0
559	20240607	115600	81233860	13680	13680	13680	13680	0
560	20240607	115500	81233860	13680	13680	13680	13680	0
561	20240607	115400	81233860	13680	13680	13680	13680	0
562	20240607	115300	81233860	13680	13680	13680	13680	0
563	20240607	115200	81233860	13680	13680	13680	13680	0
564	20240607	115100	81233860	13680	13680	13680	13680	0
565	20240607	115000	81233860	13680	13680	13680	13680	0
566	20240607	114900	81233860	13680	13680	13680	13680	0
567	20240607	114800	81233860	13680	13680	13680	13680	0
568	20240607	114700	81233860	13680	13680	13680	13680	0
569	20240607	114600	81233860	13680	13680	13680	13680	2
570	20240607	114500	81206500	13680	13680	13680	13680	0
571	20240607	114400	81206500	13680	13680	13680	13680	0
572	20240607	114300	81206500	13680	13680	13680	13680	1
573	20240607	114200	81192820	13680	13680	13680	13680	0
574	20240607	114100	81192820	13680	13680	13680	13680	1
575	20240607	114000	81179140	13670	13670	13670	13670	0
576	20240607	113900	81179140	13670	13670	13670	13670	2
577	20240607	113800	81151800	13670	13670	13670	13670	0
578	20240607	113700	81151800	13670	13670	13670	13670	0
579	20240607	113600	81151800	13670	13670	13670	13670	0
580	20240607	113500	81151800	13670	13670	13670	13670	4
581	20240607	113400	81097120	13660	13660	13660	13660	0
582	20240607	113300	81097120	13660	13660	13660	13660	0
583	20240607	113200	81097120	13660	13660	13660	13660	0
584	20240607	113100	81097120	13660	13660	13660	13660	0
585	20240607	113000	81097120	13660	13660	13660	13660	0
586	20240607	112900	81097120	13660	13660	13660	13660	0
587	20240607	112800	81097120	13660	13660	13660	13660	0
588	20240607	112700	81097120	13660	13660	13660	13660	0
589	20240607	112600	81097120	13660	13660	13660	13660	0
590	20240607	112500	81097120	13660	13660	13660	13660	0
591	20240607	112400	81097120	13660	13660	13660	13660	0
592	20240607	112300	81097120	13660	13660	13660	13660	0
593	20240607	112200	81097120	13660	13660	13660	13660	0
594	20240607	112100	81097120	13660	13660	13660	13660	0
595	20240607	112000	81097120	13660	13660	13660	13660	0
596	20240607	111900	81097120	13660	13660	13660	13660	0
597	20240607	111800	81097120	13660	13660	13660	13660	0
598	20240607	111700	81097120	13660	13660	13660	13660	0
599	20240607	111600	81097120	13660	13660	13660	13660	0
600	20240607	111500	81097120	13660	13660	13660	13660	52
601	20240607	111400	80386800	13640	13640	13640	13640	0
602	20240607	111300	80386800	13640	13640	13640	13640	0
603	20240607	111200	80386800	13640	13640	13640	13640	0
604	20240607	111100	80386800	13640	13640	13640	13640	0
605	20240607	111000	80386800	13640	13640	13640	13640	0
606	20240607	110900	80386800	13640	13640	13640	13640	0
607	20240607	110800	80386800	13640	13640	13640	13640	0
608	20240607	110700	80386800	13640	13640	13640	13640	0
609	20240607	110600	80386800	13640	13640	13640	13640	0
610	20240607	110500	80386800	13640	13640	13640	13640	0
611	20240607	110400	80386800	13640	13640	13640	13640	16
612	20240607	110300	80168560	13630	13630	13630	13630	0
613	20240607	110200	80168560	13630	13630	13630	13630	0
614	20240607	110100	80168560	13630	13630	13630	13630	47
615	20240607	110000	79527950	13630	13630	13630	13630	400
616	20240607	105900	74075950	13640	13640	13640	13640	0
617	20240607	105800	74075950	13640	13640	13640	13640	0
618	20240607	105700	74075950	13640	13640	13640	13640	1
619	20240607	105600	74062310	13630	13630	13630	13630	0
620	20240607	105500	74062310	13630	13630	13630	13630	0
621	20240607	105400	74062310	13630	13630	13630	13630	0
622	20240607	105300	74062310	13630	13630	13630	13630	0
623	20240607	105200	74062310	13630	13630	13630	13630	0
624	20240607	105100	74062310	13630	13630	13630	13630	0
625	20240607	105000	74062310	13630	13630	13630	13630	0
626	20240607	104900	74062310	13630	13630	13630	13630	0
627	20240607	104800	74062310	13630	13630	13630	13630	0
628	20240607	104700	74062310	13630	13630	13630	13630	0
629	20240607	104600	74062310	13630	13630	13630	13630	0
630	20240607	104500	74062310	13630	13630	13630	13630	268
631	20240607	104400	70409470	13620	13630	13630	13620	223
632	20240607	104300	67371610	13640	13640	13640	13640	0
633	20240607	104200	67371610	13640	13640	13640	13640	0
634	20240607	104100	67371610	13640	13640	13640	13640	0
635	20240607	104000	67371610	13640	13640	13640	13640	0
636	20240607	103900	67371610	13640	13640	13640	13640	0
637	20240607	103800	67371610	13640	13640	13640	13640	0
638	20240607	103700	67371610	13640	13640	13640	13640	0
639	20240607	103600	67371610	13640	13640	13640	13640	0
640	20240607	103500	67371610	13640	13640	13640	13640	5
641	20240607	103400	67303410	13650	13650	13650	13650	7
642	20240607	103300	67207860	13670	13670	13670	13670	2
643	20240607	103200	67180520	13660	13660	13660	13660	8
644	20240607	103100	67071240	13660	13660	13660	13660	31
645	20240607	103000	66647780	13660	13660	13660	13660	1
646	20240607	102900	66634120	13630	13630	13630	13630	0
647	20240607	102800	66634120	13630	13630	13630	13630	0
648	20240607	102700	66634120	13630	13630	13630	13630	1
649	20240607	102600	66620490	13660	13660	13660	13660	0
650	20240607	102500	66620490	13660	13660	13660	13660	0
651	20240607	102400	66620490	13660	13660	13660	13660	0
652	20240607	102300	66620490	13660	13650	13660	13650	87
653	20240607	102200	65432100	13620	13620	13620	13620	0
654	20240607	102100	65432100	13620	13620	13620	13620	0
655	20240607	102000	65432100	13620	13620	13620	13620	0
656	20240607	101900	65432100	13620	13620	13620	13620	18
657	20240607	101800	65186940	13620	13620	13620	13620	30
658	20240607	101700	64778340	13630	13630	13630	13630	2
659	20240607	101600	64751080	13620	13620	13620	13620	0
660	20240607	101500	64751080	13620	13620	13620	13620	0
661	20240607	101400	64751080	13620	13620	13620	13620	0
662	20240607	101300	64751080	13620	13620	13620	13620	0
663	20240607	101200	64751080	13620	13620	13620	13620	0
664	20240607	101100	64751080	13620	13620	13620	13620	0
665	20240607	101000	64751080	13620	13620	13620	13620	0
666	20240607	100900	64751080	13620	13620	13620	13620	0
667	20240607	100800	64751080	13620	13620	13620	13620	0
668	20240607	100700	64751080	13620	13620	13620	13620	0
669	20240607	100600	64751080	13620	13620	13620	13620	0
670	20240607	100500	64751080	13620	13620	13620	13620	0
671	20240607	100400	64751080	13620	13620	13620	13620	0
672	20240607	100300	64751080	13620	13620	13620	13620	316
673	20240607	100200	60447160	13620	13620	13620	13620	0
674	20240607	100100	60447160	13620	13630	13630	13620	230
675	20240607	100000	57312560	13620	13620	13620	13620	21
676	20240607	095900	57026540	13630	13630	13630	13630	1
677	20240607	095800	57012910	13630	13630	13630	13630	7
678	20240607	095700	56917500	13630	13630	13630	13630	16
679	20240607	095600	56699420	13630	13630	13630	13630	200
680	20240607	095500	53973420	13620	13620	13620	13620	0
681	20240607	095400	53973420	13620	13620	13620	13620	0
682	20240607	095300	53973420	13620	13630	13630	13620	32
683	20240607	095200	53537480	13630	13630	13630	13630	0
684	20240607	095100	53537480	13630	13630	13630	13630	0
685	20240607	095000	53537480	13630	13630	13630	13630	32
686	20240607	094900	53101320	13630	13630	13630	13630	0
687	20240607	094800	53101320	13630	13630	13630	13630	0
688	20240607	094700	53101320	13630	13630	13630	13630	0
689	20240607	094600	53101320	13630	13630	13630	13630	0
690	20240607	094500	53101320	13630	13630	13630	13630	22
691	20240607	094400	52801460	13610	13620	13620	13610	100
692	20240607	094300	51439860	13620	13620	13620	13620	0
693	20240607	094200	51439860	13620	13620	13620	13620	0
694	20240607	094100	51439860	13620	13630	13630	13620	124
695	20240607	094000	49749960	13630	13630	13630	13630	0
696	20240607	093900	49749960	13630	13630	13630	13630	0
697	20240607	093800	49749960	13630	13630	13630	13630	14
698	20240607	093700	49559140	13610	13610	13610	13610	0
699	20240607	093600	49559140	13610	13610	13610	13610	0
700	20240607	093500	49559140	13610	13610	13610	13610	0
701	20240607	093400	49559140	13610	13610	13610	13610	0
702	20240607	093300	49559140	13610	13610	13610	13610	0
703	20240607	093200	49559140	13610	13610	13610	13610	0
704	20240607	093100	49559140	13610	13640	13640	13610	781
705	20240607	093000	38925820	13680	13680	13680	13680	11
706	20240607	092900	38775340	13680	13680	13680	13680	37
707	20240607	092800	38269180	13630	13630	13630	13630	15
708	20240607	092700	38064730	13640	13640	13640	13640	100
709	20240607	092600	36700730	13680	13680	13680	13680	0
710	20240607	092500	36700730	13680	13680	13680	13680	6
711	20240607	092400	36618650	13610	13610	13610	13610	0
712	20240607	092300	36618650	13610	13610	13610	13610	0
713	20240607	092200	36618650	13610	13690	13690	13610	1150
714	20240607	092100	20931950	13640	13640	13640	13640	0
715	20240607	092000	20931950	13640	13640	13640	13640	0
716	20240607	091900	20931950	13640	13640	13640	13640	0
717	20240607	091800	20931950	13640	13640	13640	13640	0
718	20240607	091700	20931950	13640	13640	13640	13640	0
719	20240607	091600	20931950	13640	13670	13670	13640	358
720	20240607	091500	16045340	13650	13650	13650	13650	0
721	20240607	091400	16045340	13650	13720	13720	13650	979
722	20240607	091300	2677440	13730	13730	13730	13730	101
723	20240607	091200	1290710	13730	13730	13730	13730	0
724	20240607	091100	1290710	13730	13730	13730	13730	0
725	20240607	091000	1290710	13730	13730	13730	13730	0
726	20240607	090900	1290710	13730	13730	13730	13730	0
727	20240607	090800	1290710	13730	13730	13730	13730	0
728	20240607	090700	1290710	13730	13730	13730	13730	0
729	20240607	090600	1290710	13730	13730	13730	13730	0
730	20240607	090500	1290710	13730	13730	13730	13730	8
731	20240607	090400	1180870	13730	13730	13730	13730	22
732	20240607	090300	878810	13820	13820	13820	13820	1
733	20240607	090200	864990	13730	13730	13730	13730	0
734	20240607	090100	864990	13730	13730	13730	13730	0
735	20240607	090000	864990	13730	13730	13730	13730	63