KissMeData/008110/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	185100	421291160	15640	15640	15640	15640	96
3	20240605	185000	421291160	15640	15640	15640	15640	0
4	20240605	184900	421291160	15640	15640	15640	15640	0
5	20240605	184800	421291160	15640	15640	15640	15640	0
6	20240605	184700	421291160	15640	15640	15640	15640	0
7	20240605	184600	421291160	15640	15640	15640	15640	0
8	20240605	184500	421291160	15640	15640	15640	15640	0
9	20240605	184400	421291160	15640	15640	15640	15640	0
10	20240605	184300	421291160	15640	15640	15640	15640	0
11	20240605	184200	421291160	15640	15640	15640	15640	0
12	20240605	184100	421291160	15640	15640	15640	15640	0
13	20240605	184000	421291160	15640	15640	15640	15640	0
14	20240605	183900	421291160	15640	15640	15640	15640	0
15	20240605	183800	421291160	15640	15640	15640	15640	0
16	20240605	183700	421291160	15640	15640	15640	15640	0
17	20240605	183600	421291160	15640	15640	15640	15640	0
18	20240605	183500	421291160	15640	15640	15640	15640	0
19	20240605	183400	421291160	15640	15640	15640	15640	0
20	20240605	183300	421291160	15640	15640	15640	15640	0
21	20240605	183200	421291160	15640	15640	15640	15640	0
22	20240605	183100	421291160	15640	15640	15640	15640	0
23	20240605	183000	421291160	15640	15640	15640	15640	0
24	20240605	182900	421291160	15640	15640	15640	15640	0
25	20240605	182800	421291160	15640	15640	15640	15640	0
26	20240605	182700	421291160	15640	15640	15640	15640	0
27	20240605	182600	421291160	15640	15640	15640	15640	0
28	20240605	182500	421291160	15640	15640	15640	15640	0
29	20240605	182400	421291160	15640	15640	15640	15640	0
30	20240605	182300	421291160	15640	15640	15640	15640	0
31	20240605	182200	421291160	15640	15640	15640	15640	0
32	20240605	182100	421291160	15640	15640	15640	15640	96
33	20240605	182000	421291160	15640	15640	15640	15640	0
34	20240605	181900	421291160	15640	15640	15640	15640	0
35	20240605	181800	421291160	15640	15640	15640	15640	0
36	20240605	181700	421291160	15640	15640	15640	15640	0
37	20240605	181600	421291160	15640	15640	15640	15640	0
38	20240605	181500	421291160	15640	15640	15640	15640	0
39	20240605	181400	421291160	15640	15640	15640	15640	0
40	20240605	181300	421291160	15640	15640	15640	15640	0
41	20240605	181200	421291160	15640	15640	15640	15640	0
42	20240605	181100	421291160	15640	15640	15640	15640	0
43	20240605	181000	421291160	15640	15640	15640	15640	0
44	20240605	180900	421291160	15640	15640	15640	15640	0
45	20240605	180800	421291160	15640	15640	15640	15640	0
46	20240605	180700	421291160	15640	15640	15640	15640	0
47	20240605	180600	421291160	15640	15640	15640	15640	0
48	20240605	180500	421291160	15640	15640	15640	15640	0
49	20240605	180400	421291160	15640	15640	15640	15640	0
50	20240605	180300	421291160	15640	15640	15640	15640	0
51	20240605	180200	421291160	15640	15640	15640	15640	0
52	20240605	180100	421291160	15640	15640	15640	15640	0
53	20240605	180000	421291160	15640	15640	15640	15640	0
54	20240605	175900	421291160	15640	15640	15640	15640	0
55	20240605	175800	421291160	15640	15640	15640	15640	0
56	20240605	175700	421291160	15640	15640	15640	15640	0
57	20240605	175600	421291160	15640	15640	15640	15640	0
58	20240605	175500	421291160	15640	15640	15640	15640	0
59	20240605	175400	421291160	15640	15640	15640	15640	0
60	20240605	175300	421291160	15640	15640	15640	15640	0
61	20240605	175200	421291160	15640	15640	15640	15640	0
62	20240605	175100	421291160	15640	15640	15640	15640	96
63	20240605	175000	421291160	15640	15640	15640	15640	0
64	20240605	174900	421291160	15640	15640	15640	15640	0
65	20240605	174800	421291160	15640	15640	15640	15640	0
66	20240605	174700	421291160	15640	15640	15640	15640	0
67	20240605	174600	421291160	15640	15640	15640	15640	0
68	20240605	174500	421291160	15640	15640	15640	15640	0
69	20240605	174400	421291160	15640	15640	15640	15640	0
70	20240605	174300	421291160	15640	15640	15640	15640	0
71	20240605	174200	421291160	15640	15640	15640	15640	0
72	20240605	174100	421291160	15640	15640	15640	15640	0
73	20240605	174000	421291160	15640	15640	15640	15640	0
74	20240605	173900	421291160	15640	15640	15640	15640	0
75	20240605	173800	421291160	15640	15640	15640	15640	0
76	20240605	173700	421291160	15640	15640	15640	15640	0
77	20240605	173600	421291160	15640	15640	15640	15640	0
78	20240605	173500	421291160	15640	15640	15640	15640	0
79	20240605	173400	421291160	15640	15640	15640	15640	0
80	20240605	173300	421291160	15640	15640	15640	15640	0
81	20240605	173200	421291160	15640	15640	15640	15640	0
82	20240605	173100	421291160	15640	15640	15640	15640	0
83	20240605	173000	421291160	15640	15640	15640	15640	0
84	20240605	172900	421291160	15640	15640	15640	15640	0
85	20240605	172800	421291160	15640	15640	15640	15640	0
86	20240605	172700	421291160	15640	15640	15640	15640	0
87	20240605	172600	421291160	15640	15640	15640	15640	0
88	20240605	172500	421291160	15640	15640	15640	15640	0
89	20240605	172400	421291160	15640	15640	15640	15640	0
90	20240605	172300	421291160	15640	15640	15640	15640	0
91	20240605	172200	421291160	15640	15640	15640	15640	0
92	20240605	172100	421291160	15640	15640	15640	15640	96
93	20240605	172000	421291160	15640	15640	15640	15640	0
94	20240605	171900	421291160	15640	15640	15640	15640	0
95	20240605	171800	421291160	15640	15640	15640	15640	0
96	20240605	171700	421291160	15640	15640	15640	15640	0
97	20240605	171600	421291160	15640	15640	15640	15640	0
98	20240605	171500	421291160	15640	15640	15640	15640	0
99	20240605	171400	421291160	15640	15640	15640	15640	0
100	20240605	171300	421291160	15640	15640	15640	15640	0
101	20240605	171200	421291160	15640	15640	15640	15640	0
102	20240605	171100	421291160	15640	15640	15640	15640	0
103	20240605	171000	421291160	15640	15640	15640	15640	0
104	20240605	170900	421291160	15640	15640	15640	15640	0
105	20240605	170800	421291160	15640	15640	15640	15640	0
106	20240605	170700	421291160	15640	15640	15640	15640	0
107	20240605	170600	421291160	15640	15640	15640	15640	0
108	20240605	170500	421291160	15640	15640	15640	15640	0
109	20240605	170400	421291160	15640	15640	15640	15640	0
110	20240605	170300	421291160	15640	15640	15640	15640	0
111	20240605	170200	421291160	15640	15640	15640	15640	0
112	20240605	170100	421291160	15640	15640	15640	15640	0
113	20240605	170000	421291160	15640	15640	15640	15640	0
114	20240605	165900	421291160	15640	15640	15640	15640	0
115	20240605	165800	421291160	15640	15640	15640	15640	0
116	20240605	165700	421291160	15640	15640	15640	15640	0
117	20240605	165600	421291160	15640	15640	15640	15640	0
118	20240605	165500	421291160	15640	15640	15640	15640	0
119	20240605	165400	421291160	15640	15640	15640	15640	0
120	20240605	165300	421291160	15640	15640	15640	15640	0
121	20240605	165200	421291160	15640	15640	15640	15640	0
122	20240605	165100	421291160	15640	15640	15640	15640	96
123	20240605	165000	421291160	15640	15640	15640	15640	0
124	20240605	164900	421291160	15640	15640	15640	15640	0
125	20240605	164800	421291160	15640	15640	15640	15640	0
126	20240605	164700	421291160	15640	15640	15640	15640	0
127	20240605	164600	421291160	15640	15640	15640	15640	0
128	20240605	164500	421291160	15640	15640	15640	15640	0
129	20240605	164400	421291160	15640	15640	15640	15640	0
130	20240605	164300	421291160	15640	15640	15640	15640	0
131	20240605	164200	421291160	15640	15640	15640	15640	0
132	20240605	164100	421291160	15640	15640	15640	15640	0
133	20240605	164000	421291160	15640	15640	15640	15640	0
134	20240605	163900	421291160	15640	15640	15640	15640	0
135	20240605	163800	421291160	15640	15640	15640	15640	0
136	20240605	163700	421291160	15640	15640	15640	15640	0
137	20240605	163600	421291160	15640	15640	15640	15640	0
138	20240605	163500	421291160	15640	15640	15640	15640	0
139	20240605	163400	421291160	15640	15640	15640	15640	0
140	20240605	163300	421291160	15640	15640	15640	15640	0
141	20240605	163200	421291160	15640	15640	15640	15640	0
142	20240605	163100	421291160	15640	15640	15640	15640	0
143	20240605	163000	421291160	15640	15640	15640	15640	0
144	20240605	162900	421291160	15640	15640	15640	15640	0
145	20240605	162800	421291160	15640	15640	15640	15640	0
146	20240605	162700	421291160	15640	15640	15640	15640	0
147	20240605	162600	421291160	15640	15640	15640	15640	0
148	20240605	162500	421291160	15640	15640	15640	15640	0
149	20240605	162400	421291160	15640	15640	15640	15640	0
150	20240605	162300	421291160	15640	15640	15640	15640	0
151	20240605	162200	421291160	15640	15640	15640	15640	0
152	20240605	162100	421291160	15640	15640	15640	15640	96
153	20240605	162000	421291160	15640	15640	15640	15640	0
154	20240605	161900	421291160	15640	15640	15640	15640	0
155	20240605	161800	421291160	15640	15640	15640	15640	0
156	20240605	161700	421291160	15640	15640	15640	15640	0
157	20240605	161600	421291160	15640	15640	15640	15640	0
158	20240605	161500	421291160	15640	15640	15640	15640	0
159	20240605	161400	421291160	15640	15640	15640	15640	0
160	20240605	161300	421291160	15640	15640	15640	15640	0
161	20240605	161200	421291160	15640	15640	15640	15640	0
162	20240605	161100	421291160	15640	15640	15640	15640	0
163	20240605	161000	421291160	15640	15640	15640	15640	0
164	20240605	160900	421291160	15640	15640	15640	15640	0
165	20240605	160800	421291160	15640	15640	15640	15640	0
166	20240605	160700	421291160	15640	15640	15640	15640	0
167	20240605	160600	421291160	15640	15640	15640	15640	0
168	20240605	160500	421291160	15640	15640	15640	15640	0
169	20240605	160400	421291160	15640	15640	15640	15640	0
170	20240605	160300	421291160	15640	15640	15640	15640	0
171	20240605	160200	421291160	15640	15640	15640	15640	0
172	20240605	160100	421291160	15640	15640	15640	15640	0
173	20240605	160000	421291160	15640	15640	15640	15640	0
174	20240605	155900	421291160	15640	15640	15640	15640	0
175	20240605	155800	421291160	15640	15640	15640	15640	0
176	20240605	155700	421291160	15640	15640	15640	15640	0
177	20240605	155600	421291160	15640	15640	15640	15640	0
178	20240605	155500	421291160	15640	15640	15640	15640	0
179	20240605	155400	421291160	15640	15640	15640	15640	0
180	20240605	155300	421291160	15640	15640	15640	15640	0
181	20240605	155200	421291160	15640	15640	15640	15640	0
182	20240605	155100	421291160	15640	15640	15640	15640	96
183	20240605	155000	421291160	15640	15640	15640	15640	0
184	20240605	154900	421291160	15640	15640	15640	15640	0
185	20240605	154800	421291160	15640	15640	15640	15640	0
186	20240605	154700	421291160	15640	15640	15640	15640	0
187	20240605	154600	421291160	15640	15640	15640	15640	0
188	20240605	154500	421291160	15640	15640	15640	15640	0
189	20240605	154400	421291160	15640	15640	15640	15640	0
190	20240605	154300	421291160	15640	15640	15640	15640	0
191	20240605	154200	421291160	15640	15640	15640	15640	0
192	20240605	154100	421291160	15640	15640	15640	15640	0
193	20240605	154000	421291160	15640	15640	15640	15640	0
194	20240605	153900	421291160	15640	15640	15640	15640	0
195	20240605	153800	421291160	15640	15640	15640	15640	0
196	20240605	153700	421291160	15640	15640	15640	15640	0
197	20240605	153600	421291160	15640	15640	15640	15640	0
198	20240605	153500	421291160	15640	15640	15640	15640	0
199	20240605	153400	421291160	15640	15640	15640	15640	0
200	20240605	153300	421291160	15640	15640	15640	15640	0
201	20240605	153200	421291160	15640	15640	15640	15640	0
202	20240605	153100	421291160	15640	15640	15640	15640	0
203	20240605	153000	421291160	15640	15640	15640	15640	96
204	20240605	152900	419789720	15600	15600	15600	15600	0
205	20240605	152800	419789720	15600	15600	15600	15600	0
206	20240605	152700	419789720	15600	15600	15600	15600	0
207	20240605	152600	419789720	15600	15600	15600	15600	0
208	20240605	152500	419789720	15600	15600	15600	15600	0
209	20240605	152400	419789720	15600	15600	15600	15600	0
210	20240605	152300	419789720	15600	15600	15600	15600	0
211	20240605	152200	419789720	15600	15600	15600	15600	0
212	20240605	152100	419789720	15600	15600	15600	15600	0
213	20240605	152000	419789720	15600	15600	15600	15600	0
214	20240605	151900	419789720	15600	15590	15600	15590	21
215	20240605	151800	419462320	15590	15590	15590	15590	20
216	20240605	151700	419150520	15600	15600	15600	15600	32
217	20240605	151600	418651320	15600	15600	15600	15600	76
218	20240605	151500	417465720	15600	15600	15600	15600	10
219	20240605	151400	417309720	15660	15660	15660	15660	0
220	20240605	151300	417309720	15660	15600	15660	15600	31
221	20240605	151200	416826060	15660	15600	15660	15600	4
222	20240605	151100	416763540	15570	15570	15570	15570	300
223	20240605	151000	412092540	15610	15570	15610	15570	53
224	20240605	150900	411266330	15630	15630	15630	15630	0
225	20240605	150800	411266330	15630	15600	15630	15600	57
226	20240605	150700	410377070	15560	15560	15560	15560	51
227	20240605	150600	409583510	15560	15570	15570	15560	296
228	20240605	150500	404976750	15570	15570	15570	15570	0
229	20240605	150400	404976750	15570	15600	15600	15570	65
230	20240605	150300	403964220	15600	15600	15600	15600	736
231	20240605	150200	392482620	15600	15590	15600	15590	1853
232	20240605	150100	363576320	15560	15560	15560	15560	0
233	20240605	150000	363576320	15560	15560	15560	15560	0
234	20240605	145900	363576320	15560	15570	15570	15560	293
235	20240605	145800	359014650	15600	15600	15600	15600	27
236	20240605	145700	358593450	15570	15570	15570	15570	11
237	20240605	145600	358422180	15580	15580	15580	15580	350
238	20240605	145500	352969180	15600	15600	15600	15600	36
239	20240605	145400	352407580	15600	15600	15600	15600	0
240	20240605	145300	352407580	15600	15600	15600	15600	0
241	20240605	145200	352407580	15600	15600	15600	15600	148
242	20240605	145100	350098780	15600	15590	15600	15580	1149
243	20240605	145000	332193120	15580	15580	15580	15580	0
244	20240605	144900	332193120	15580	15580	15580	15580	9
245	20240605	144800	332052900	15590	15590	15590	15590	78
246	20240605	144700	330836880	15600	15600	15600	15600	0
247	20240605	144600	330836880	15600	15600	15600	15600	600
248	20240605	144500	321476880	15590	15590	15590	15590	21
249	20240605	144400	321149490	15600	15600	15600	15600	0
250	20240605	144300	321149490	15600	15600	15600	15600	0
251	20240605	144200	321149490	15600	15600	15600	15600	0
252	20240605	144100	321149490	15600	15600	15600	15600	0
253	20240605	144000	321149490	15600	15600	15600	15600	1
254	20240605	143900	321133890	15580	15600	15600	15580	12
255	20240605	143800	320946890	15590	15590	15590	15590	50
256	20240605	143700	320167390	15570	15570	15570	15570	0
257	20240605	143600	320167390	15570	15570	15570	15570	0
258	20240605	143500	320167390	15570	15570	15570	15570	0
259	20240605	143400	320167390	15570	15570	15570	15570	0
260	20240605	143300	320167390	15570	15570	15570	15570	0
261	20240605	143200	320167390	15570	15570	15570	15570	0
262	20240605	143100	320167390	15570	15570	15570	15570	0
263	20240605	143000	320167390	15570	15570	15570	15570	0
264	20240605	142900	320167390	15570	15570	15570	15570	0
265	20240605	142800	320167390	15570	15570	15570	15570	0
266	20240605	142700	320167390	15570	15570	15570	15570	0
267	20240605	142600	320167390	15570	15570	15570	15570	0
268	20240605	142500	320167390	15570	15570	15570	15570	0
269	20240605	142400	320167390	15570	15570	15570	15570	0
270	20240605	142300	320167390	15570	15580	15580	15570	727
271	20240605	142200	308845030	15600	15610	15610	15600	43
272	20240605	142100	308174140	15590	15590	15590	15590	1
273	20240605	142000	308158550	15650	15650	15650	15650	0
274	20240605	141900	308158550	15650	15580	15650	15580	93
275	20240605	141800	306707910	15600	15600	15600	15600	0
276	20240605	141700	306707910	15600	15600	15600	15600	0
277	20240605	141600	306707910	15600	15600	15600	15600	40
278	20240605	141500	306083910	15600	15600	15600	15600	0
279	20240605	141400	306083910	15600	15600	15600	15600	0
280	20240605	141300	306083910	15600	15600	15600	15600	0
281	20240605	141200	306083910	15600	15600	15600	15600	0
282	20240605	141100	306083910	15600	15600	15600	15600	0
283	20240605	141000	306083910	15600	15630	15630	15600	30
284	20240605	140900	305615880	15600	15600	15600	15600	0
285	20240605	140800	305615880	15600	15610	15610	15600	491
286	20240605	140700	297954820	15610	15610	15610	15610	34
287	20240605	140600	297424080	15650	15650	15650	15650	0
288	20240605	140500	297424080	15650	15650	15650	15650	1
289	20240605	140400	297408430	15600	15600	15600	15600	34
290	20240605	140300	296878030	15620	15610	15620	15610	30
291	20240605	140200	296409490	15600	15600	15600	15600	0
292	20240605	140100	296409490	15600	15620	15620	15600	31
293	20240605	140000	295925870	15600	15600	15600	15600	0
294	20240605	135900	295925870	15600	15600	15600	15600	33
295	20240605	135800	295411070	15660	15660	15660	15660	0
296	20240605	135700	295411070	15660	15660	15660	15660	0
297	20240605	135600	295411070	15660	15660	15660	15660	0
298	20240605	135500	295411070	15660	15580	15660	15580	268
299	20240605	135400	291233330	15580	15580	15580	15580	0
300	20240605	135300	291233330	15580	15580	15580	15580	0
301	20240605	135200	291233330	15580	15580	15580	15580	0
302	20240605	135100	291233330	15580	15580	15580	15580	0
303	20240605	135000	291233330	15580	15580	15580	15580	0
304	20240605	134900	291233330	15580	15580	15580	15580	0
305	20240605	134800	291233330	15580	15580	15580	15580	174
306	20240605	134700	288522410	15600	15580	15600	15580	28
307	20240605	134600	288085630	15670	15600	15670	15600	46
308	20240605	134500	287367960	15600	15600	15600	15600	0
309	20240605	134400	287367960	15600	15600	15600	15600	0
310	20240605	134300	287367960	15600	15600	15600	15600	0
311	20240605	134200	287367960	15600	15600	15600	15600	0
312	20240605	134100	287367960	15600	15600	15600	15600	31
313	20240605	134000	286884360	15600	15600	15600	15600	33
314	20240605	133900	286369560	15580	15580	15580	15580	0
315	20240605	133800	286369560	15580	15580	15580	15580	30
316	20240605	133700	285902160	15670	15670	15670	15670	0
317	20240605	133600	285902160	15670	15670	15670	15670	0
318	20240605	133500	285902160	15670	15600	15670	15600	54
319	20240605	133400	285059620	15590	15590	15590	15590	0
320	20240605	133300	285059620	15590	15590	15590	15590	0
321	20240605	133200	285059620	15590	15600	15600	15590	132
322	20240605	133100	283001420	15590	15590	15590	15590	0
323	20240605	133000	283001420	15590	15590	15590	15590	0
324	20240605	132900	283001420	15590	15600	15600	15590	64
325	20240605	132800	282003420	15600	15600	15600	15600	1
326	20240605	132700	281987820	15600	15600	15600	15600	0
327	20240605	132600	281987820	15600	15600	15600	15600	31
328	20240605	132500	281504220	15600	15600	15600	15600	0
329	20240605	132400	281504220	15600	15600	15600	15600	37
330	20240605	132300	280927020	15590	15590	15590	15590	0
331	20240605	132200	280927020	15590	15590	15590	15590	387
332	20240605	132100	274893690	15600	15600	15600	15600	0
333	20240605	132000	274893690	15600	15600	15600	15600	34
334	20240605	131900	274363290	15600	15600	15600	15600	1
335	20240605	131800	274347690	15600	15600	15600	15600	0
336	20240605	131700	274347690	15600	15600	15600	15600	34
337	20240605	131600	273817290	15670	15670	15670	15670	50
338	20240605	131500	273033790	15600	15600	15600	15600	36
339	20240605	131400	272472190	15600	15600	15600	15600	0
340	20240605	131300	272472190	15600	15600	15600	15600	0
341	20240605	131200	272472190	15600	15610	15610	15600	268
342	20240605	131100	268290590	15610	15610	15610	15600	34
343	20240605	131000	267759880	15610	15610	15610	15610	0
344	20240605	130900	267759880	15610	15610	15610	15610	2
345	20240605	130800	267728660	15610	15610	15610	15610	34
346	20240605	130700	267197920	15600	15600	15600	15600	0
347	20240605	130600	267197920	15600	15600	15600	15600	9
348	20240605	130500	267057520	15600	15600	15600	15600	24
349	20240605	130400	266683120	15750	15600	15750	15600	500
350	20240605	130300	258829640	15590	15590	15590	15590	0
351	20240605	130200	258829640	15590	15600	15640	15590	301
352	20240605	130100	254124250	15600	15600	15600	15600	0
353	20240605	130000	254124250	15600	15600	15600	15600	0
354	20240605	125900	254124250	15600	15600	15600	15600	50
355	20240605	125800	253344250	15630	15630	15630	15630	0
356	20240605	125700	253344250	15630	15630	15630	15630	0
357	20240605	125600	253344250	15630	15630	15630	15630	0
358	20240605	125500	253344250	15630	15630	15630	15630	0
359	20240605	125400	253344250	15630	15630	15630	15630	0
360	20240605	125300	253344250	15630	15630	15630	15630	0
361	20240605	125200	253344250	15630	15580	15630	15580	49
362	20240605	125100	252580000	15580	15580	15580	15580	0
363	20240605	125000	252580000	15580	15580	15580	15580	0
364	20240605	124900	252580000	15580	15580	15580	15580	0
365	20240605	124800	252580000	15580	15580	15580	15580	3
366	20240605	124700	252533260	15600	15600	15600	15600	29
367	20240605	124600	252080860	15600	15600	15600	15600	71
368	20240605	124500	250973260	15580	15580	15580	15580	0
369	20240605	124400	250973260	15580	15580	15580	15580	0
370	20240605	124300	250973260	15580	15580	15580	15580	0
371	20240605	124200	250973260	15580	15580	15580	15580	141
372	20240605	124100	248776480	15600	15600	15600	15600	0
373	20240605	124000	248776480	15600	15600	15600	15600	0
374	20240605	123900	248776480	15600	15600	15600	15600	0
375	20240605	123800	248776480	15600	15600	15600	15600	68
376	20240605	123700	247715680	15600	15600	15600	15600	0
377	20240605	123600	247715680	15600	15600	15600	15600	0
378	20240605	123500	247715680	15600	15600	15600	15600	0
379	20240605	123400	247715680	15600	15600	15600	15600	3
380	20240605	123300	247668880	15600	15590	15600	15590	48
381	20240605	123200	246920150	15580	15580	15580	15580	0
382	20240605	123100	246920150	15580	15580	15580	15580	200
383	20240605	123000	243804150	15580	15580	15580	15580	1
384	20240605	122900	243788570	15600	15600	15600	15600	28
385	20240605	122800	243351770	15600	15600	15600	15600	0
386	20240605	122700	243351770	15600	15600	15600	15600	48
387	20240605	122600	242602970	15600	15600	15600	15600	0
388	20240605	122500	242602970	15600	15600	15600	15600	0
389	20240605	122400	242602970	15600	15600	15600	15600	73
390	20240605	122300	241464170	15600	15600	15600	15600	33
391	20240605	122200	240949370	15600	15600	15600	15600	0
392	20240605	122100	240949370	15600	15600	15600	15600	3
393	20240605	122000	240902570	15600	15600	15600	15600	36
394	20240605	121900	240340970	15600	15600	15600	15600	0
395	20240605	121800	240340970	15600	15600	15600	15600	34
396	20240605	121700	239810570	15600	15600	15600	15600	0
397	20240605	121600	239810570	15600	15600	15600	15600	226
398	20240605	121500	236284970	15600	15600	15600	15600	1
399	20240605	121400	236269370	15600	15650	15650	15600	33
400	20240605	121300	235754520	15600	15600	15600	15600	0
401	20240605	121200	235754520	15600	15600	15600	15600	38
402	20240605	121100	235161720	15600	15600	15600	15600	0
403	20240605	121000	235161720	15600	15600	15600	15600	3
404	20240605	120900	235114920	15600	15600	15600	15600	315
405	20240605	120800	230200920	15600	15600	15600	15600	0
406	20240605	120700	230200920	15600	15600	15600	15600	67
407	20240605	120600	229155720	15600	15600	15600	15600	102
408	20240605	120500	227564520	15600	15660	15660	15600	176
409	20240605	120400	224812920	15660	15660	15660	15660	3
410	20240605	120300	224765940	15610	15610	15610	15610	70
411	20240605	120200	223673240	15600	15600	15600	15600	0
412	20240605	120100	223673240	15600	15600	15600	15600	0
413	20240605	120000	223673240	15600	15600	15600	15600	2
414	20240605	115900	223642040	15600	15600	15600	15600	0
415	20240605	115800	223642040	15600	15600	15600	15600	0
416	20240605	115700	223642040	15600	15600	15600	15600	0
417	20240605	115600	223642040	15600	15600	15600	15600	0
418	20240605	115500	223642040	15600	15600	15600	15600	2
419	20240605	115400	223610840	15600	15600	15600	15600	0
420	20240605	115300	223610840	15600	15600	15600	15600	2
421	20240605	115200	223579640	15700	15700	15700	15700	0
422	20240605	115100	223579640	15700	15700	15700	15700	0
423	20240605	115000	223579640	15700	15700	15700	15700	0
424	20240605	114900	223579640	15700	15700	15700	15700	0
425	20240605	114800	223579640	15700	15700	15700	15700	0
426	20240605	114700	223579640	15700	15700	15700	15700	0
427	20240605	114600	223579640	15700	15600	15700	15600	100
428	20240605	114500	222014960	15600	15600	15600	15600	0
429	20240605	114400	222014960	15600	15610	15610	15600	717
430	20240605	114300	210829710	15610	15610	15610	15610	0
431	20240605	114200	210829710	15610	15610	15610	15610	5
432	20240605	114100	210751660	15600	15600	15600	15600	0
433	20240605	114000	210751660	15600	15600	15600	15600	41
434	20240605	113900	210112060	15600	15600	15600	15600	1
435	20240605	113800	210096460	15580	15580	15580	15580	1
436	20240605	113700	210080880	15580	15580	15580	15580	0
437	20240605	113600	210080880	15580	15580	15580	15580	2
438	20240605	113500	210049720	15590	15590	15590	15590	10
439	20240605	113400	209893820	15600	15600	15600	15600	0
440	20240605	113300	209893820	15600	15600	15600	15600	0
441	20240605	113200	209893820	15600	15600	15600	15600	3
442	20240605	113100	209847020	15590	15590	15590	15590	0
443	20240605	113000	209847020	15590	15590	15590	15590	401
444	20240605	112900	203595430	15590	15590	15590	15590	1
445	20240605	112800	203579840	15600	15600	15600	15600	0
446	20240605	112700	203579840	15600	15600	15600	15600	367
447	20240605	112600	197854640	15580	15600	15600	15580	59
448	20240605	112500	196934260	15550	15550	15550	15550	2
449	20240605	112400	196903160	15600	15600	15600	15600	180
450	20240605	112300	194095160	15700	15550	15700	15550	41
451	20240605	112200	193451660	15700	15540	15700	15540	104
452	20240605	112100	191819500	15600	15600	15600	15600	609
453	20240605	112000	182319100	15520	15570	15700	15520	3965
454	20240605	111900	120355320	15530	15460	15530	15460	780
455	20240605	111800	108249700	15510	15510	15510	15510	0
456	20240605	111700	108249700	15510	15470	15510	15470	100
457	20240605	111600	106700880	15460	15460	15460	15460	0
458	20240605	111500	106700880	15460	15460	15460	15460	160
459	20240605	111400	104227280	15460	15460	15460	15460	1
460	20240605	111300	104211820	15420	15420	15420	15420	998
461	20240605	111200	88822660	15420	15410	15420	15410	2
462	20240605	111100	88791830	15420	15420	15420	15420	0
463	20240605	111000	88791830	15420	15420	15420	15420	193
464	20240605	110900	85815770	15420	15420	15470	15420	166
465	20240605	110800	83254260	15450	15450	15450	15450	0
466	20240605	110700	83254260	15450	15420	15450	15420	300
467	20240605	110600	78619500	15460	15460	15460	15460	0
468	20240605	110500	78619500	15460	15390	15460	15390	500
469	20240605	110400	70893050	15390	15390	15390	15390	0
470	20240605	110300	70893050	15390	15390	15390	15390	112
471	20240605	110200	69169370	15460	15460	15460	15460	0
472	20240605	110100	69169370	15460	15460	15460	15460	0
473	20240605	110000	69169370	15460	15460	15460	15460	0
474	20240605	105900	69169370	15460	15460	15460	15460	0
475	20240605	105800	69169370	15460	15460	15460	15460	0
476	20240605	105700	69169370	15460	15460	15460	15460	11
477	20240605	105600	68999310	15470	15320	15470	15320	71
478	20240605	105500	67901760	15360	15450	15460	15360	16
479	20240605	105400	67654700	15460	15380	15460	15380	163
480	20240605	105300	65135200	15280	15280	15280	15280	0
481	20240605	105200	65135200	15280	15280	15280	15280	1
482	20240605	105100	65119920	15470	15470	15470	15470	0
483	20240605	105000	65119920	15470	15470	15470	15470	0
484	20240605	104900	65119920	15470	15470	15470	15470	0
485	20240605	104800	65119920	15470	15430	15470	15430	30
486	20240605	104700	64656880	15440	15410	15440	15410	200
487	20240605	104600	61574520	15420	15350	15420	15350	270
488	20240605	104500	57411970	15450	15450	15450	15450	0
489	20240605	104400	57411970	15450	15450	15450	15450	0
490	20240605	104300	57411970	15450	15450	15450	15450	0
491	20240605	104200	57411970	15450	15450	15450	15450	0
492	20240605	104100	57411970	15450	15390	15450	15390	10
493	20240605	104000	57257780	15380	15330	15380	15330	17
494	20240605	103900	56996370	15370	15370	15370	15370	31
495	20240605	103800	56519900	15320	15320	15320	15320	0
496	20240605	103700	56519900	15320	15320	15320	15320	202
497	20240605	103600	53425260	15370	15370	15370	15370	9
498	20240605	103500	53286930	15370	15310	15370	15310	31
499	20240605	103400	52810580	15390	15390	15390	15390	0
500	20240605	103300	52810580	15390	15390	15390	15390	0
501	20240605	103200	52810580	15390	15390	15390	15390	0
502	20240605	103100	52810580	15390	15340	15390	15340	95
503	20240605	103000	51348580	15350	15350	15350	15350	2
504	20240605	102900	51317880	15390	15280	15390	15280	250
505	20240605	102800	47480380	15370	15370	15370	15370	0
506	20240605	102700	47480380	15370	15340	15390	15340	47
507	20240605	102600	46758390	15330	15280	15330	15280	59
508	20240605	102500	45856690	15280	15290	15290	15280	15
509	20240605	102400	45627480	15290	15290	15290	15290	0
510	20240605	102300	45627480	15290	15290	15290	15290	0
511	20240605	102200	45627480	15290	15290	15290	15290	0
512	20240605	102100	45627480	15290	15290	15290	15290	0
513	20240605	102000	45627480	15290	15280	15290	15280	46
514	20240605	101900	44924550	15410	15410	15410	15410	0
515	20240605	101800	44924550	15410	15410	15410	15410	0
516	20240605	101700	44924550	15410	15410	15410	15410	0
517	20240605	101600	44924550	15410	15410	15410	15410	0
518	20240605	101500	44924550	15410	15340	15410	15340	52
519	20240605	101400	44126770	15290	15290	15290	15290	0
520	20240605	101300	44126770	15290	15290	15290	15290	0
521	20240605	101200	44126770	15290	15290	15290	15290	0
522	20240605	101100	44126770	15290	15290	15290	15290	2
523	20240605	101000	44096190	15280	15280	15280	15280	0
524	20240605	100900	44096190	15280	15280	15280	15280	0
525	20240605	100800	44096190	15280	15280	15280	15280	0
526	20240605	100700	44096190	15280	15280	15280	15280	1
527	20240605	100600	44080910	15240	15240	15240	15240	4
528	20240605	100500	44019950	15240	15240	15240	15240	0
529	20240605	100400	44019950	15240	15240	15240	15240	0
530	20240605	100300	44019950	15240	15240	15240	15240	0
531	20240605	100200	44019950	15240	15260	15370	15240	63
532	20240605	100100	43058560	15260	15260	15260	15260	0
533	20240605	100000	43058560	15260	15260	15260	15260	2
534	20240605	095900	43028040	15310	15310	15310	15310	0
535	20240605	095800	43028040	15310	15310	15310	15310	0
536	20240605	095700	43028040	15310	15310	15310	15310	0
537	20240605	095600	43028040	15310	15310	15310	15310	0
538	20240605	095500	43028040	15310	15310	15310	15260	249
539	20240605	095400	39216550	15260	15260	15260	15260	0
540	20240605	095300	39216550	15260	15260	15260	15260	1
541	20240605	095200	39201290	15260	15260	15260	15260	0
542	20240605	095100	39201290	15260	15260	15260	15260	0
543	20240605	095000	39201290	15260	15260	15260	15260	0
544	20240605	094900	39201290	15260	15260	15260	15260	110
545	20240605	094800	37522690	15230	15230	15230	15230	5
546	20240605	094700	37446540	15230	15230	15230	15230	3
547	20240605	094600	37400850	15220	15220	15220	15220	0
548	20240605	094500	37400850	15220	15220	15220	15220	0
549	20240605	094400	37400850	15220	15220	15220	15220	0
550	20240605	094300	37400850	15220	15220	15220	15220	5
551	20240605	094200	37324750	15310	15310	15310	15310	0
552	20240605	094100	37324750	15310	15220	15310	15220	219
553	20240605	094000	33986000	15220	15230	15230	15220	78
554	20240605	093900	32798430	15260	15260	15260	15260	3
555	20240605	093800	32752650	15270	15270	15270	15270	0
556	20240605	093700	32752650	15270	15270	15270	15270	0
557	20240605	093600	32752650	15270	15270	15270	15270	0
558	20240605	093500	32752650	15270	15270	15270	15270	0
559	20240605	093400	32752650	15270	15270	15270	15270	0
560	20240605	093300	32752650	15270	15270	15270	15270	1
561	20240605	093200	32737380	15230	15250	15250	15230	468
562	20240605	093100	25608200	15250	15310	15310	15250	116
563	20240605	093000	23832900	15320	15320	15320	15320	0
564	20240605	092900	23832900	15320	15320	15320	15320	0
565	20240605	092800	23832900	15320	15320	15320	15320	11
566	20240605	092700	23664380	15330	15330	15330	15330	0
567	20240605	092600	23664380	15330	15330	15330	15330	11
568	20240605	092500	23495750	15330	15340	15340	15330	13
569	20240605	092400	23296450	15370	15370	15370	15370	0
570	20240605	092300	23296450	15370	15370	15370	15370	0
571	20240605	092200	23296450	15370	15370	15370	15370	100
572	20240605	092100	21759450	15370	15370	15370	15370	0
573	20240605	092000	21759450	15370	15360	15370	15350	7
574	20240605	091900	21651930	15350	15350	15350	15350	0
575	20240605	091800	21651930	15350	15350	15350	15350	60
576	20240605	091700	20730930	15400	15360	15400	15360	103
577	20240605	091600	19144770	15360	15360	15360	15360	0
578	20240605	091500	19144770	15360	15360	15360	15360	5
579	20240605	091400	19067970	15410	15400	15410	15360	222
580	20240605	091300	15649140	15420	15360	15420	15360	4
581	20240605	091200	15587640	15410	15410	15410	15370	70
582	20240605	091100	14509490	15400	15420	15420	15400	108
583	20240605	091000	12845010	15470	15460	15470	15440	59
584	20240605	090900	11933370	15460	15460	15460	15460	0
585	20240605	090800	11933370	15460	15460	15460	15460	5
586	20240605	090700	11856070	15450	15450	15450	15450	210
587	20240605	090600	8611570	15460	15460	15460	15460	0
588	20240605	090500	8611570	15460	15460	15460	15460	0
589	20240605	090400	8611570	15460	15460	15460	15460	3
590	20240605	090300	8565190	15750	15750	15750	15750	0
591	20240605	090200	8565190	15750	15750	15750	15750	0
592	20240605	090100	8565190	15750	15750	15750	15750	0
593	20240605	090000	8565190	15750	15400	15750	15400	548