KissMeData/036420/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	192000	302528670	12690	12690	12690	12690	647
3	20240604	191900	302528670	12690	12690	12690	12690	0
4	20240604	191800	302528670	12690	12690	12690	12690	0
5	20240604	191700	302528670	12690	12690	12690	12690	0
6	20240604	191600	302528670	12690	12690	12690	12690	0
7	20240604	191500	302528670	12690	12690	12690	12690	0
8	20240604	191400	302528670	12690	12690	12690	12690	0
9	20240604	191300	302528670	12690	12690	12690	12690	0
10	20240604	191200	302528670	12690	12690	12690	12690	0
11	20240604	191100	302528670	12690	12690	12690	12690	0
12	20240604	191000	302528670	12690	12690	12690	12690	0
13	20240604	190900	302528670	12690	12690	12690	12690	0
14	20240604	190800	302528670	12690	12690	12690	12690	0
15	20240604	190700	302528670	12690	12690	12690	12690	0
16	20240604	190600	302528670	12690	12690	12690	12690	0
17	20240604	190500	302528670	12690	12690	12690	12690	0
18	20240604	190400	302528670	12690	12690	12690	12690	0
19	20240604	190300	302528670	12690	12690	12690	12690	0
20	20240604	190200	302528670	12690	12690	12690	12690	0
21	20240604	190100	302528670	12690	12690	12690	12690	0
22	20240604	190000	302528670	12690	12690	12690	12690	0
23	20240604	185900	302528670	12690	12690	12690	12690	0
24	20240604	185800	302528670	12690	12690	12690	12690	0
25	20240604	185700	302528670	12690	12690	12690	12690	0
26	20240604	185600	302528670	12690	12690	12690	12690	0
27	20240604	185500	302528670	12690	12690	12690	12690	0
28	20240604	185400	302528670	12690	12690	12690	12690	0
29	20240604	185300	302528670	12690	12690	12690	12690	0
30	20240604	185200	302528670	12690	12690	12690	12690	0
31	20240604	185100	302528670	12690	12690	12690	12690	0
32	20240604	185000	302528670	12690	12690	12690	12690	647
33	20240604	184900	302528670	12690	12690	12690	12690	0
34	20240604	184800	302528670	12690	12690	12690	12690	0
35	20240604	184700	302528670	12690	12690	12690	12690	0
36	20240604	184600	302528670	12690	12690	12690	12690	0
37	20240604	184500	302528670	12690	12690	12690	12690	0
38	20240604	184400	302528670	12690	12690	12690	12690	0
39	20240604	184300	302528670	12690	12690	12690	12690	0
40	20240604	184200	302528670	12690	12690	12690	12690	0
41	20240604	184100	302528670	12690	12690	12690	12690	0
42	20240604	184000	302528670	12690	12690	12690	12690	0
43	20240604	183900	302528670	12690	12690	12690	12690	0
44	20240604	183800	302528670	12690	12690	12690	12690	0
45	20240604	183700	302528670	12690	12690	12690	12690	0
46	20240604	183600	302528670	12690	12690	12690	12690	0
47	20240604	183500	302528670	12690	12690	12690	12690	0
48	20240604	183400	302528670	12690	12690	12690	12690	0
49	20240604	183300	302528670	12690	12690	12690	12690	0
50	20240604	183200	302528670	12690	12690	12690	12690	0
51	20240604	183100	302528670	12690	12690	12690	12690	0
52	20240604	183000	302528670	12690	12690	12690	12690	0
53	20240604	182900	302528670	12690	12690	12690	12690	0
54	20240604	182800	302528670	12690	12690	12690	12690	0
55	20240604	182700	302528670	12690	12690	12690	12690	0
56	20240604	182600	302528670	12690	12690	12690	12690	0
57	20240604	182500	302528670	12690	12690	12690	12690	0
58	20240604	182400	302528670	12690	12690	12690	12690	0
59	20240604	182300	302528670	12690	12690	12690	12690	0
60	20240604	182200	302528670	12690	12690	12690	12690	0
61	20240604	182100	302528670	12690	12690	12690	12690	0
62	20240604	182000	302528670	12690	12690	12690	12690	647
63	20240604	181900	302528670	12690	12690	12690	12690	0
64	20240604	181800	302528670	12690	12690	12690	12690	0
65	20240604	181700	302528670	12690	12690	12690	12690	0
66	20240604	181600	302528670	12690	12690	12690	12690	0
67	20240604	181500	302528670	12690	12690	12690	12690	0
68	20240604	181400	302528670	12690	12690	12690	12690	0
69	20240604	181300	302528670	12690	12690	12690	12690	0
70	20240604	181200	302528670	12690	12690	12690	12690	0
71	20240604	181100	302528670	12690	12690	12690	12690	0
72	20240604	181000	302528670	12690	12690	12690	12690	0
73	20240604	180900	302528670	12690	12690	12690	12690	0
74	20240604	180800	302528670	12690	12690	12690	12690	0
75	20240604	180700	302528670	12690	12690	12690	12690	0
76	20240604	180600	302528670	12690	12690	12690	12690	0
77	20240604	180500	302528670	12690	12690	12690	12690	0
78	20240604	180400	302528670	12690	12690	12690	12690	0
79	20240604	180300	302528670	12690	12690	12690	12690	0
80	20240604	180200	302528670	12690	12690	12690	12690	0
81	20240604	180100	302528670	12690	12690	12690	12690	0
82	20240604	180000	302528670	12690	12690	12690	12690	0
83	20240604	175900	302528670	12690	12690	12690	12690	0
84	20240604	175800	302528670	12690	12690	12690	12690	0
85	20240604	175700	302528670	12690	12690	12690	12690	0
86	20240604	175600	302528670	12690	12690	12690	12690	0
87	20240604	175500	302528670	12690	12690	12690	12690	0
88	20240604	175400	302528670	12690	12690	12690	12690	0
89	20240604	175300	302528670	12690	12690	12690	12690	0
90	20240604	175200	302528670	12690	12690	12690	12690	0
91	20240604	175100	302528670	12690	12690	12690	12690	0
92	20240604	175000	302528670	12690	12690	12690	12690	647
93	20240604	174900	302528670	12690	12690	12690	12690	0
94	20240604	174800	302528670	12690	12690	12690	12690	0
95	20240604	174700	302528670	12690	12690	12690	12690	0
96	20240604	174600	302528670	12690	12690	12690	12690	0
97	20240604	174500	302528670	12690	12690	12690	12690	0
98	20240604	174400	302528670	12690	12690	12690	12690	0
99	20240604	174300	302528670	12690	12690	12690	12690	0
100	20240604	174200	302528670	12690	12690	12690	12690	0
101	20240604	174100	302528670	12690	12690	12690	12690	0
102	20240604	174000	302528670	12690	12690	12690	12690	0
103	20240604	173900	302528670	12690	12690	12690	12690	0
104	20240604	173800	302528670	12690	12690	12690	12690	0
105	20240604	173700	302528670	12690	12690	12690	12690	0
106	20240604	173600	302528670	12690	12690	12690	12690	0
107	20240604	173500	302528670	12690	12690	12690	12690	0
108	20240604	173400	302528670	12690	12690	12690	12690	0
109	20240604	173300	302528670	12690	12690	12690	12690	0
110	20240604	173200	302528670	12690	12690	12690	12690	0
111	20240604	173100	302528670	12690	12690	12690	12690	0
112	20240604	173000	302528670	12690	12690	12690	12690	0
113	20240604	172900	302528670	12690	12690	12690	12690	0
114	20240604	172800	302528670	12690	12690	12690	12690	0
115	20240604	172700	302528670	12690	12690	12690	12690	0
116	20240604	172600	302528670	12690	12690	12690	12690	0
117	20240604	172500	302528670	12690	12690	12690	12690	0
118	20240604	172400	302528670	12690	12690	12690	12690	0
119	20240604	172300	302528670	12690	12690	12690	12690	0
120	20240604	172200	302528670	12690	12690	12690	12690	0
121	20240604	172100	302528670	12690	12690	12690	12690	0
122	20240604	172000	302528670	12690	12690	12690	12690	647
123	20240604	171900	302528670	12690	12690	12690	12690	0
124	20240604	171800	302528670	12690	12690	12690	12690	0
125	20240604	171700	302528670	12690	12690	12690	12690	0
126	20240604	171600	302528670	12690	12690	12690	12690	0
127	20240604	171500	302528670	12690	12690	12690	12690	0
128	20240604	171400	302528670	12690	12690	12690	12690	0
129	20240604	171300	302528670	12690	12690	12690	12690	0
130	20240604	171200	302528670	12690	12690	12690	12690	0
131	20240604	171100	302528670	12690	12690	12690	12690	0
132	20240604	171000	302528670	12690	12690	12690	12690	0
133	20240604	170900	302528670	12690	12690	12690	12690	0
134	20240604	170800	302528670	12690	12690	12690	12690	0
135	20240604	170700	302528670	12690	12690	12690	12690	0
136	20240604	170600	302528670	12690	12690	12690	12690	0
137	20240604	170500	302528670	12690	12690	12690	12690	0
138	20240604	170400	302528670	12690	12690	12690	12690	0
139	20240604	170300	302528670	12690	12690	12690	12690	0
140	20240604	170200	302528670	12690	12690	12690	12690	0
141	20240604	170100	302528670	12690	12690	12690	12690	0
142	20240604	170000	302528670	12690	12690	12690	12690	0
143	20240604	165900	302528670	12690	12690	12690	12690	0
144	20240604	165800	302528670	12690	12690	12690	12690	0
145	20240604	165700	302528670	12690	12690	12690	12690	0
146	20240604	165600	302528670	12690	12690	12690	12690	0
147	20240604	165500	302528670	12690	12690	12690	12690	0
148	20240604	165400	302528670	12690	12690	12690	12690	0
149	20240604	165300	302528670	12690	12690	12690	12690	0
150	20240604	165200	302528670	12690	12690	12690	12690	0
151	20240604	165100	302528670	12690	12690	12690	12690	0
152	20240604	165000	302528670	12690	12690	12690	12690	647
153	20240604	164900	302528670	12690	12690	12690	12690	0
154	20240604	164800	302528670	12690	12690	12690	12690	0
155	20240604	164700	302528670	12690	12690	12690	12690	0
156	20240604	164600	302528670	12690	12690	12690	12690	0
157	20240604	164500	302528670	12690	12690	12690	12690	0
158	20240604	164400	302528670	12690	12690	12690	12690	0
159	20240604	164300	302528670	12690	12690	12690	12690	0
160	20240604	164200	302528670	12690	12690	12690	12690	0
161	20240604	164100	302528670	12690	12690	12690	12690	0
162	20240604	164000	302528670	12690	12690	12690	12690	0
163	20240604	163900	302528670	12690	12690	12690	12690	0
164	20240604	163800	302528670	12690	12690	12690	12690	0
165	20240604	163700	302528670	12690	12690	12690	12690	0
166	20240604	163600	302528670	12690	12690	12690	12690	0
167	20240604	163500	302528670	12690	12690	12690	12690	0
168	20240604	163400	302528670	12690	12690	12690	12690	0
169	20240604	163300	302528670	12690	12690	12690	12690	0
170	20240604	163200	302528670	12690	12690	12690	12690	0
171	20240604	163100	302528670	12690	12690	12690	12690	0
172	20240604	163000	302528670	12690	12690	12690	12690	0
173	20240604	162900	302528670	12690	12690	12690	12690	0
174	20240604	162800	302528670	12690	12690	12690	12690	0
175	20240604	162700	302528670	12690	12690	12690	12690	0
176	20240604	162600	302528670	12690	12690	12690	12690	0
177	20240604	162500	302528670	12690	12690	12690	12690	0
178	20240604	162400	302528670	12690	12690	12690	12690	0
179	20240604	162300	302528670	12690	12690	12690	12690	0
180	20240604	162200	302528670	12690	12690	12690	12690	0
181	20240604	162100	302528670	12690	12690	12690	12690	0
182	20240604	162000	302528670	12690	12690	12690	12690	647
183	20240604	161900	302528670	12690	12690	12690	12690	0
184	20240604	161800	302528670	12690	12690	12690	12690	0
185	20240604	161700	302528670	12690	12690	12690	12690	0
186	20240604	161600	302528670	12690	12690	12690	12690	0
187	20240604	161500	302528670	12690	12690	12690	12690	0
188	20240604	161400	302528670	12690	12690	12690	12690	0
189	20240604	161300	302528670	12690	12690	12690	12690	0
190	20240604	161200	302528670	12690	12690	12690	12690	0
191	20240604	161100	302528670	12690	12690	12690	12690	0
192	20240604	161000	302528670	12690	12690	12690	12690	0
193	20240604	160900	302528670	12690	12690	12690	12690	0
194	20240604	160800	302528670	12690	12690	12690	12690	0
195	20240604	160700	302528670	12690	12690	12690	12690	0
196	20240604	160600	302528670	12690	12690	12690	12690	0
197	20240604	160500	302528670	12690	12690	12690	12690	0
198	20240604	160400	302528670	12690	12690	12690	12690	0
199	20240604	160300	302528670	12690	12690	12690	12690	0
200	20240604	160200	302528670	12690	12690	12690	12690	0
201	20240604	160100	302528670	12690	12690	12690	12690	0
202	20240604	160000	302528670	12690	12690	12690	12690	0
203	20240604	155900	302528670	12690	12690	12690	12690	0
204	20240604	155800	302528670	12690	12690	12690	12690	0
205	20240604	155700	302528670	12690	12690	12690	12690	0
206	20240604	155600	302528670	12690	12690	12690	12690	0
207	20240604	155500	302528670	12690	12690	12690	12690	0
208	20240604	155400	302528670	12690	12690	12690	12690	0
209	20240604	155300	302528670	12690	12690	12690	12690	0
210	20240604	155200	302528670	12690	12690	12690	12690	0
211	20240604	155100	302528670	12690	12690	12690	12690	0
212	20240604	155000	302528670	12690	12690	12690	12690	647
213	20240604	154900	302528670	12690	12690	12690	12690	0
214	20240604	154800	302528670	12690	12690	12690	12690	0
215	20240604	154700	302528670	12690	12690	12690	12690	0
216	20240604	154600	302528670	12690	12690	12690	12690	0
217	20240604	154500	302528670	12690	12690	12690	12690	0
218	20240604	154400	302528670	12690	12690	12690	12690	0
219	20240604	154300	302528670	12690	12690	12690	12690	0
220	20240604	154200	302528670	12690	12690	12690	12690	0
221	20240604	154100	302528670	12690	12690	12690	12690	0
222	20240604	154000	302528670	12690	12690	12690	12690	0
223	20240604	153900	302528670	12690	12690	12690	12690	0
224	20240604	153800	302528670	12690	12690	12690	12690	0
225	20240604	153700	302528670	12690	12690	12690	12690	0
226	20240604	153600	302528670	12690	12690	12690	12690	0
227	20240604	153500	302528670	12690	12690	12690	12690	0
228	20240604	153400	302528670	12690	12690	12690	12690	0
229	20240604	153300	302528670	12690	12690	12690	12690	0
230	20240604	153200	302528670	12690	12690	12690	12690	0
231	20240604	153100	302528670	12690	12690	12690	12690	0
232	20240604	153000	302528670	12690	12690	12690	12690	647
233	20240604	152900	294318240	12650	12650	12650	12650	0
234	20240604	152800	294318240	12650	12650	12650	12650	0
235	20240604	152700	294318240	12650	12650	12650	12650	0
236	20240604	152600	294318240	12650	12650	12650	12650	0
237	20240604	152500	294318240	12650	12650	12650	12650	0
238	20240604	152400	294318240	12650	12650	12650	12650	0
239	20240604	152300	294318240	12650	12650	12650	12650	0
240	20240604	152200	294318240	12650	12650	12650	12650	0
241	20240604	152100	294318240	12650	12650	12650	12650	0
242	20240604	152000	294318240	12650	12650	12650	12650	0
243	20240604	151900	294318240	12650	12660	12660	12650	133
244	20240604	151800	292635780	12600	12640	12640	12600	799
245	20240604	151700	282562070	12660	12640	12660	12640	2
246	20240604	151600	282536770	12660	12660	12660	12660	210
247	20240604	151500	279878170	12640	12640	12640	12640	1
248	20240604	151400	279865530	12670	12670	12670	12670	1
249	20240604	151300	279852860	12680	12680	12680	12680	0
250	20240604	151200	279852860	12680	12680	12680	12680	0
251	20240604	151100	279852860	12680	12650	12680	12650	11
252	20240604	151000	279713680	12690	12690	12690	12690	0
253	20240604	150900	279713680	12690	12690	12690	12690	0
254	20240604	150800	279713680	12690	12680	12690	12680	101
255	20240604	150700	278432920	12680	12650	12680	12650	100
256	20240604	150600	277167560	12650	12650	12650	12650	0
257	20240604	150500	277167560	12650	12650	12650	12650	31
258	20240604	150400	276775410	12620	12650	12650	12620	33
259	20240604	150300	276357990	12670	12670	12670	12670	1
260	20240604	150200	276345320	12610	12640	12660	12610	92
261	20240604	150100	275182290	12670	12660	12670	12660	24
262	20240604	150000	274878410	12660	12660	12660	12660	0
263	20240604	145900	274878410	12660	12660	12660	12660	3
264	20240604	145800	274840430	12660	12660	12660	12660	0
265	20240604	145700	274840430	12660	12660	12660	12660	4
266	20240604	145600	274789790	12670	12670	12670	12670	0
267	20240604	145500	274789790	12670	12670	12670	12670	2
268	20240604	145400	274764450	12610	12650	12650	12610	11
269	20240604	145300	274625700	12690	12690	12690	12690	0
270	20240604	145200	274625700	12690	12620	12690	12610	52
271	20240604	145100	273969400	12620	12620	12620	12620	0
272	20240604	145000	273969400	12620	12670	12670	12620	7
273	20240604	144900	273880760	12670	12670	12670	12670	0
274	20240604	144800	273880760	12670	12670	12670	12670	0
275	20240604	144700	273880760	12670	12670	12670	12670	12
276	20240604	144600	273728720	12690	12620	12690	12620	2
277	20240604	144500	273703410	12690	12690	12690	12690	5
278	20240604	144400	273639960	12680	12620	12690	12620	81
279	20240604	144300	272613710	12600	12600	12600	12600	0
280	20240604	144200	272613710	12600	12620	12620	12600	3791
281	20240604	144100	224832960	12630	12640	12640	12630	1318
282	20240604	144000	208186560	12640	12650	12650	12640	27
283	20240604	143900	207845260	12650	12650	12650	12650	1
284	20240604	143800	207832610	12660	12660	12660	12660	4
285	20240604	143700	207781970	12670	12670	12670	12670	2
286	20240604	143600	207756630	12670	12670	12670	12670	0
287	20240604	143500	207756630	12670	12670	12670	12670	2
288	20240604	143400	207731290	12640	12640	12640	12640	0
289	20240604	143300	207731290	12640	12640	12640	12640	0
290	20240604	143200	207731290	12640	12640	12640	12640	0
291	20240604	143100	207731290	12640	12670	12670	12640	10
292	20240604	143000	207604740	12710	12710	12710	12710	0
293	20240604	142900	207604740	12710	12710	12710	12710	0
294	20240604	142800	207604740	12710	12660	12710	12630	1001
295	20240604	142700	194952460	12660	12660	12660	12660	1
296	20240604	142600	194939800	12670	12680	12680	12670	161
297	20240604	142500	192899810	12690	12690	12690	12690	20
298	20240604	142400	192646010	12720	12720	12720	12720	0
299	20240604	142300	192646010	12720	12720	12720	12720	0
300	20240604	142200	192646010	12720	12720	12720	12720	0
301	20240604	142100	192646010	12720	12720	12720	12720	0
302	20240604	142000	192646010	12720	12720	12720	12720	0
303	20240604	141900	192646010	12720	12720	12720	12720	0
304	20240604	141800	192646010	12720	12720	12720	12720	0
305	20240604	141700	192646010	12720	12680	12720	12680	26
306	20240604	141600	192315840	12670	12670	12670	12670	0
307	20240604	141500	192315840	12670	12670	12670	12670	1
308	20240604	141400	192303170	12670	12670	12670	12670	10
309	20240604	141300	192176470	12670	12670	12670	12670	4
310	20240604	141200	192125790	12740	12740	12740	12740	0
311	20240604	141100	192125790	12740	12740	12740	12740	0
312	20240604	141000	192125790	12740	12680	12740	12670	111
313	20240604	140900	190719330	12670	12680	12740	12670	379
314	20240604	140800	185910010	12680	12680	12680	12680	0
315	20240604	140700	185910010	12680	12700	12700	12680	407
316	20240604	140600	180746140	12700	12700	12700	12700	0
317	20240604	140500	180746140	12700	12700	12700	12700	0
318	20240604	140400	180746140	12700	12700	12700	12700	0
319	20240604	140300	180746140	12700	12700	12700	12700	0
320	20240604	140200	180746140	12700	12740	12740	12700	6
321	20240604	140100	180669740	12700	12700	12700	12700	1
322	20240604	140000	180657040	12740	12740	12740	12740	2
323	20240604	135900	180631560	12750	12750	12750	12750	1
324	20240604	135800	180618810	12750	12750	12750	12750	0
325	20240604	135700	180618810	12750	12750	12750	12750	5
326	20240604	135600	180555060	12700	12750	12750	12700	86
327	20240604	135500	179458810	12760	12760	12760	12760	0
328	20240604	135400	179458810	12760	12760	12760	12760	0
329	20240604	135300	179458810	12760	12760	12760	12760	0
330	20240604	135200	179458810	12760	12760	12760	12760	0
331	20240604	135100	179458810	12760	12760	12760	12760	1
332	20240604	135000	179446050	12700	12700	12700	12700	1
333	20240604	134900	179433350	12770	12770	12770	12770	0
334	20240604	134800	179433350	12770	12760	12770	12680	20
335	20240604	134700	179178200	12760	12760	12760	12760	0
336	20240604	134600	179178200	12760	12760	12760	12760	0
337	20240604	134500	179178200	12760	12720	12760	12720	113
338	20240604	134400	177739600	12720	12700	12720	12700	6
339	20240604	134300	177663380	12680	12680	12680	12680	0
340	20240604	134200	177663380	12680	12680	12680	12680	200
341	20240604	134100	175127380	12680	12680	12680	12680	346
342	20240604	134000	170740100	12680	12680	12680	12680	1
343	20240604	133900	170727420	12680	12680	12680	12680	0
344	20240604	133800	170727420	12680	12680	12680	12680	15
345	20240604	133700	170537220	12660	12660	12660	12660	1
346	20240604	133600	170524560	12660	12660	12660	12660	1
347	20240604	133500	170511900	12680	12680	12680	12680	0
348	20240604	133400	170511900	12680	12680	12680	12680	0
349	20240604	133300	170511900	12680	12670	12680	12670	52
350	20240604	133200	169852560	12660	12660	12660	12660	1
351	20240604	133100	169839900	12680	12680	12680	12680	0
352	20240604	133000	169839900	12680	12680	12680	12680	0
353	20240604	132900	169839900	12680	12680	12680	12680	0
354	20240604	132800	169839900	12680	12680	12680	12680	0
355	20240604	132700	169839900	12680	12650	12680	12650	2
356	20240604	132600	169814570	12640	12650	12650	12640	15
357	20240604	132500	169624960	12650	12650	12650	12650	1
358	20240604	132400	169612310	12650	12650	12650	12650	1
359	20240604	132300	169599660	12680	12680	12680	12680	0
360	20240604	132200	169599660	12680	12680	12680	12680	0
361	20240604	132100	169599660	12680	12680	12680	12680	0
362	20240604	132000	169599660	12680	12650	12680	12650	51
363	20240604	131900	168954480	12680	12650	12680	12650	14
364	20240604	131800	168777350	12680	12680	12680	12680	0
365	20240604	131700	168777350	12680	12680	12680	12680	1
366	20240604	131600	168764670	12680	12680	12680	12680	0
367	20240604	131500	168764670	12680	12680	12680	12680	0
368	20240604	131400	168764670	12680	12680	12680	12680	5
369	20240604	131300	168701270	12680	12650	12680	12650	4
370	20240604	131200	168650580	12650	12650	12650	12650	0
371	20240604	131100	168650580	12650	12650	12650	12650	1
372	20240604	131000	168637930	12650	12650	12650	12650	0
373	20240604	130900	168637930	12650	12650	12650	12650	0
374	20240604	130800	168637930	12650	12680	12680	12650	21
375	20240604	130700	168371960	12670	12670	12670	12670	0
376	20240604	130600	168371960	12670	12670	12670	12670	0
377	20240604	130500	168371960	12670	12670	12670	12670	0
378	20240604	130400	168371960	12670	12670	12670	12670	0
379	20240604	130300	168371960	12670	12670	12670	12670	0
380	20240604	130200	168371960	12670	12680	12680	12670	18
381	20240604	130100	168143810	12610	12610	12610	12610	0
382	20240604	130000	168143810	12610	12680	12680	12610	2
383	20240604	125900	168118520	12610	12610	12610	12610	1
384	20240604	125800	168105910	12600	12680	12680	12600	27
385	20240604	125700	167765630	12680	12680	12680	12680	0
386	20240604	125600	167765630	12680	12680	12680	12680	0
387	20240604	125500	167765630	12680	12680	12680	12680	0
388	20240604	125400	167765630	12680	12680	12680	12680	1
389	20240604	125300	167752950	12600	12620	12620	12600	441
390	20240604	125200	162195020	12680	12680	12680	12680	0
391	20240604	125100	162195020	12680	12680	12680	12680	0
392	20240604	125000	162195020	12680	12680	12680	12680	20
393	20240604	124900	161941420	12680	12680	12680	12680	0
394	20240604	124800	161941420	12680	12610	12680	12610	84
395	20240604	124700	160882100	12610	12610	12610	12610	1
396	20240604	124600	160869490	12680	12670	12680	12670	8
397	20240604	124500	160768090	12670	12670	12670	12610	126
398	20240604	124400	159178040	12670	12670	12670	12670	0
399	20240604	124300	159178040	12670	12670	12670	12670	1
400	20240604	124200	159165370	12670	12670	12670	12670	0
401	20240604	124100	159165370	12670	12670	12670	12670	1
402	20240604	124000	159152700	12620	12620	12620	12620	0
403	20240604	123900	159152700	12620	12670	12670	12620	8
404	20240604	123800	159051640	12620	12620	12620	12620	0
405	20240604	123700	159051640	12620	12620	12620	12620	0
406	20240604	123600	159051640	12620	12620	12620	12620	1
407	20240604	123500	159039020	12670	12670	12670	12670	0
408	20240604	123400	159039020	12670	12620	12670	12620	2
409	20240604	123300	159013730	12670	12670	12670	12670	1
410	20240604	123200	159001060	12670	12670	12670	12670	0
411	20240604	123100	159001060	12670	12670	12670	12670	0
412	20240604	123000	159001060	12670	12670	12670	12670	0
413	20240604	122900	159001060	12670	12670	12670	12670	0
414	20240604	122800	159001060	12670	12670	12670	12670	0
415	20240604	122700	159001060	12670	12670	12670	12670	1
416	20240604	122600	158988390	12670	12670	12670	12670	0
417	20240604	122500	158988390	12670	12620	12670	12620	4
418	20240604	122400	158937820	12610	12660	12660	12610	279
419	20240604	122300	155415630	12660	12660	12660	12610	3
420	20240604	122200	155377700	12620	12660	12660	12620	21
421	20240604	122100	155111880	12610	12610	12610	12610	0
422	20240604	122000	155111880	12610	12660	12660	12610	3
423	20240604	121900	155074000	12600	12600	12600	12600	0
424	20240604	121800	155074000	12600	12600	12600	12600	0
425	20240604	121700	155074000	12600	12640	12640	12600	158
426	20240604	121600	153082470	12610	12610	12610	12610	0
427	20240604	121500	153082470	12610	12610	12610	12610	0
428	20240604	121400	153082470	12610	12610	12610	12610	0
429	20240604	121300	153082470	12610	12610	12610	12610	0
430	20240604	121200	153082470	12610	12610	12610	12610	0
431	20240604	121100	153082470	12610	12610	12610	12610	11
432	20240604	121000	152943760	12600	12650	12650	12600	858
433	20240604	120900	142111480	12660	12660	12660	12660	0
434	20240604	120800	142111480	12660	12660	12660	12660	86
435	20240604	120700	141022720	12660	12660	12660	12660	1
436	20240604	120600	141010060	12660	12660	12660	12660	0
437	20240604	120500	141010060	12660	12660	12660	12660	10
438	20240604	120400	140883460	12660	12660	12660	12660	0
439	20240604	120300	140883460	12660	12660	12660	12660	1
440	20240604	120200	140870800	12660	12660	12660	12660	0
441	20240604	120100	140870800	12660	12660	12660	12660	0
442	20240604	120000	140870800	12660	12660	12660	12660	0
443	20240604	115900	140870800	12660	12660	12660	12660	7
444	20240604	115800	140782180	12660	12660	12660	12660	1
445	20240604	115700	140769520	12660	12670	12670	12660	6
446	20240604	115600	140693510	12670	12670	12670	12670	1
447	20240604	115500	140680840	12660	12660	12660	12660	1
448	20240604	115400	140668180	12650	12650	12650	12650	0
449	20240604	115300	140668180	12650	12650	12650	12650	0
450	20240604	115200	140668180	12650	12650	12650	12650	0
451	20240604	115100	140668180	12650	12650	12650	12650	0
452	20240604	115000	140668180	12650	12650	12650	12650	0
453	20240604	114900	140668180	12650	12650	12650	12650	0
454	20240604	114800	140668180	12650	12650	12650	12650	0
455	20240604	114700	140668180	12650	12650	12650	12650	14
456	20240604	114600	140491080	12650	12650	12650	12650	21
457	20240604	114500	140225430	12650	12650	12650	12650	1
458	20240604	114400	140212780	12670	12670	12670	12670	0
459	20240604	114300	140212780	12670	12670	12670	12670	10
460	20240604	114200	140086080	12670	12670	12670	12670	0
461	20240604	114100	140086080	12670	12670	12670	12670	0
462	20240604	114000	140086080	12670	12670	12670	12670	0
463	20240604	113900	140086080	12670	12670	12670	12670	1
464	20240604	113800	140073410	12660	12660	12660	12660	101
465	20240604	113700	138794750	12650	12650	12650	12650	0
466	20240604	113600	138794750	12650	12650	12650	12650	0
467	20240604	113500	138794750	12650	12650	12650	12650	0
468	20240604	113400	138794750	12650	12630	12650	12630	71
469	20240604	113300	137896620	12630	12630	12630	12630	1
470	20240604	113200	137883990	12650	12650	12650	12650	0
471	20240604	113100	137883990	12650	12650	12650	12650	0
472	20240604	113000	137883990	12650	12650	12650	12650	1
473	20240604	112900	137871340	12630	12630	12630	12630	0
474	20240604	112800	137871340	12630	12630	12630	12630	0
475	20240604	112700	137871340	12630	12630	12630	12630	0
476	20240604	112600	137871340	12630	12630	12630	12630	10
477	20240604	112500	137745040	12610	12610	12610	12610	0
478	20240604	112400	137745040	12610	12610	12610	12610	0
479	20240604	112300	137745040	12610	12610	12610	12610	0
480	20240604	112200	137745040	12610	12610	12610	12610	0
481	20240604	112100	137745040	12610	12610	12610	12610	1
482	20240604	112000	137732430	12600	12630	12630	12600	2
483	20240604	111900	137707200	12600	12600	12600	12600	0
484	20240604	111800	137707200	12600	12620	12620	12600	150
485	20240604	111700	135815740	12620	12620	12620	12620	0
486	20240604	111600	135815740	12620	12620	12620	12620	0
487	20240604	111500	135815740	12620	12620	12620	12620	8
488	20240604	111400	135714780	12610	12610	12610	12610	0
489	20240604	111300	135714780	12610	12610	12610	12610	0
490	20240604	111200	135714780	12610	12610	12610	12610	0
491	20240604	111100	135714780	12610	12610	12610	12610	80
492	20240604	111000	134705980	12620	12620	12620	12620	32
493	20240604	110900	134302140	12620	12620	12620	12620	1
494	20240604	110800	134289520	12620	12620	12620	12620	1
495	20240604	110700	134276900	12630	12630	12630	12630	0
496	20240604	110600	134276900	12630	12630	12630	12630	5
497	20240604	110500	134213750	12630	12630	12630	12630	0
498	20240604	110400	134213750	12630	12630	12630	12630	0
499	20240604	110300	134213750	12630	12630	12630	12630	0
500	20240604	110200	134213750	12630	12630	12630	12610	63
501	20240604	110100	133418950	12620	12630	12630	12620	2
502	20240604	110000	133393700	12630	12630	12630	12630	0
503	20240604	105900	133393700	12630	12630	12630	12630	0
504	20240604	105800	133393700	12630	12630	12630	12630	0
505	20240604	105700	133393700	12630	12630	12630	12630	9
506	20240604	105600	133280030	12630	12630	12630	12630	1
507	20240604	105500	133267400	12670	12670	12670	12670	0
508	20240604	105400	133267400	12670	12670	12670	12670	0
509	20240604	105300	133267400	12670	12670	12670	12670	0
510	20240604	105200	133267400	12670	12670	12670	12670	1
511	20240604	105100	133254730	12630	12630	12630	12630	0
512	20240604	105000	133254730	12630	12630	12630	12630	0
513	20240604	104900	133254730	12630	12630	12630	12630	1
514	20240604	104800	133242100	12620	12620	12620	12620	0
515	20240604	104700	133242100	12620	12620	12620	12620	0
516	20240604	104600	133242100	12620	12620	12620	12620	0
517	20240604	104500	133242100	12620	12620	12620	12620	0
518	20240604	104400	133242100	12620	12620	12620	12620	1
519	20240604	104300	133229480	12600	12600	12600	12600	1
520	20240604	104200	133216880	12660	12660	12660	12660	0
521	20240604	104100	133216880	12660	12660	12660	12660	288
522	20240604	104000	129570800	12590	12640	12640	12590	2302
523	20240604	103900	100555460	12640	12640	12640	12640	29
524	20240604	103800	100188900	12640	12660	12660	12640	7
525	20240604	103700	100100380	12660	12650	12660	12630	95
526	20240604	103600	98900440	12640	12640	12640	12640	2
527	20240604	103500	98875160	12630	12640	12640	12630	84
528	20240604	103400	97814230	12640	12640	12640	12640	15
529	20240604	103300	97624630	12640	12640	12640	12640	4
530	20240604	103200	97574070	12640	12640	12640	12640	270
531	20240604	103100	94161270	12640	12640	12650	12640	118
532	20240604	103000	92669720	12640	12640	12640	12640	4
533	20240604	102900	92619160	12640	12640	12640	12640	200
534	20240604	102800	90091160	12640	12650	12650	12640	542
535	20240604	102700	83240270	12650	12650	12650	12650	0
536	20240604	102600	83240270	12650	12650	12650	12650	0
537	20240604	102500	83240270	12650	12650	12650	12650	31
538	20240604	102400	82848120	12650	12640	12650	12640	61
539	20240604	102300	82076570	12650	12650	12650	12650	10
540	20240604	102200	81950070	12650	12650	12650	12650	0
541	20240604	102100	81950070	12650	12660	12660	12640	331
542	20240604	102000	77762380	12670	12670	12670	12670	21
543	20240604	101900	77496310	12670	12660	12670	12660	79
544	20240604	101800	76495940	12660	12670	12670	12660	12
545	20240604	101700	76344010	12670	12670	12670	12670	21
546	20240604	101600	76077940	12670	12670	12670	12670	0
547	20240604	101500	76077940	12670	12670	12670	12670	100
548	20240604	101400	74810940	12670	12670	12670	12670	1
549	20240604	101300	74798270	12670	12670	12670	12670	24
550	20240604	101200	74494190	12670	12670	12670	12670	0
551	20240604	101100	74494190	12670	12670	12670	12670	66
552	20240604	101000	73657970	12670	12670	12670	12670	0
553	20240604	100900	73657970	12670	12680	12680	12670	14
554	20240604	100800	73480490	12680	12680	12680	12680	47
555	20240604	100700	72884530	12670	12680	12680	12670	136
556	20240604	100600	71160300	12670	12670	12670	12670	1
557	20240604	100500	71147630	12680	12680	12680	12680	6
558	20240604	100400	71071550	12680	12680	12680	12680	10
559	20240604	100300	70944750	12680	12680	12680	12680	25
560	20240604	100200	70627750	12690	12690	12690	12690	0
561	20240604	100100	70627750	12690	12690	12690	12690	1
562	20240604	100000	70615060	12680	12680	12680	12680	2
563	20240604	095900	70589700	12680	12680	12680	12680	99
564	20240604	095800	69334380	12680	12680	12680	12680	10
565	20240604	095700	69207580	12670	12670	12670	12670	0
566	20240604	095600	69207580	12670	12660	12670	12660	20
567	20240604	095500	68954340	12660	12660	12660	12660	1
568	20240604	095400	68941680	12670	12670	12670	12670	1
569	20240604	095300	68929010	12680	12680	12680	12680	0
570	20240604	095200	68929010	12680	12680	12680	12650	354
571	20240604	095100	64449140	12680	12680	12680	12680	0
572	20240604	095000	64449140	12680	12680	12680	12680	5
573	20240604	094900	64385740	12680	12680	12680	12680	1
574	20240604	094800	64373060	12680	12680	12680	12680	1
575	20240604	094700	64360380	12680	12670	12680	12670	312
576	20240604	094600	60406340	12680	12680	12680	12680	64
577	20240604	094500	59594820	12680	12680	12680	12680	0
578	20240604	094400	59594820	12680	12680	12680	12680	100
579	20240604	094300	58326820	12690	12690	12690	12680	21
580	20240604	094200	58060340	12680	12680	12690	12680	12
581	20240604	094100	57908080	12690	12690	12690	12690	51
582	20240604	094000	57260890	12690	12710	12710	12690	1561
583	20240604	093900	37443550	12710	12710	12710	12710	72
584	20240604	093800	36528430	12710	12710	12710	12710	2
585	20240604	093700	36503010	12710	12710	12710	12710	0
586	20240604	093600	36503010	12710	12710	12710	12710	1
587	20240604	093500	36490300	12710	12710	12710	12690	52
588	20240604	093400	35830050	12700	12700	12700	12700	9
589	20240604	093300	35715750	12690	12690	12690	12690	125
590	20240604	093200	34129500	12690	12690	12690	12690	1398
591	20240604	093100	16388880	12700	12700	12700	12700	1
592	20240604	093000	16376180	12700	12700	12700	12700	1
593	20240604	092900	16363480	12700	12710	12710	12700	2
594	20240604	092800	16338070	12710	12710	12710	12710	1
595	20240604	092700	16325360	12700	12700	12700	12700	1
596	20240604	092600	16312660	12700	12700	12700	12700	0
597	20240604	092500	16312660	12700	12700	12700	12700	54
598	20240604	092400	15626860	12700	12700	12700	12700	1
599	20240604	092300	15614160	12700	12700	12700	12700	0
600	20240604	092200	15614160	12700	12700	12700	12700	10
601	20240604	092100	15487160	12700	12700	12700	12700	0
602	20240604	092000	15487160	12700	12700	12700	12700	0
603	20240604	091900	15487160	12700	12700	12700	12700	0
604	20240604	091800	15487160	12700	12690	12700	12680	46
605	20240604	091700	14903550	12720	12690	12720	12680	81
606	20240604	091600	13876350	12690	12690	12690	12690	1
607	20240604	091500	13863660	12720	12720	12720	12720	1
608	20240604	091400	13850940	12720	12700	12720	12700	9
609	20240604	091300	13736620	12690	12690	12690	12690	0
610	20240604	091200	13736620	12690	12690	12690	12690	5
611	20240604	091100	13673170	12690	12690	12690	12690	15
612	20240604	091000	13482820	12690	12680	12690	12680	6
613	20240604	090900	13406710	12680	12680	12680	12670	603
614	20240604	090800	5760800	12680	12680	12680	12680	71
615	20240604	090700	4860520	12680	12680	12680	12680	249
616	20240604	090600	1703200	12680	12690	12690	12680	25
617	20240604	090500	1385980	12690	12690	12690	12690	0
618	20240604	090400	1385980	12690	12710	12710	12690	35
619	20240604	090300	941280	12720	12720	12720	12720	0
620	20240604	090200	941280	12720	12720	12720	12720	6
621	20240604	090100	864960	12720	12720	12720	12720	0
622	20240604	090000	864960	12720	12720	12720	12720	68