KissMeData/138580/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	202500	296372420	13740	13740	13740	13740	336
3	20240607	202400	296372420	13740	13740	13740	13740	0
4	20240607	202300	296372420	13740	13740	13740	13740	0
5	20240607	202200	296372420	13740	13740	13740	13740	0
6	20240607	202100	296372420	13740	13740	13740	13740	0
7	20240607	202000	296372420	13740	13740	13740	13740	0
8	20240607	201900	296372420	13740	13740	13740	13740	0
9	20240607	201800	296372420	13740	13740	13740	13740	0
10	20240607	201700	296372420	13740	13740	13740	13740	0
11	20240607	201600	296372420	13740	13740	13740	13740	0
12	20240607	201500	296372420	13740	13740	13740	13740	0
13	20240607	201400	296372420	13740	13740	13740	13740	0
14	20240607	201300	296372420	13740	13740	13740	13740	0
15	20240607	201200	296372420	13740	13740	13740	13740	0
16	20240607	201100	296372420	13740	13740	13740	13740	0
17	20240607	201000	296372420	13740	13740	13740	13740	0
18	20240607	200900	296372420	13740	13740	13740	13740	0
19	20240607	200800	296372420	13740	13740	13740	13740	0
20	20240607	200700	296372420	13740	13740	13740	13740	0
21	20240607	200600	296372420	13740	13740	13740	13740	0
22	20240607	200500	296372420	13740	13740	13740	13740	0
23	20240607	200400	296372420	13740	13740	13740	13740	0
24	20240607	200300	296372420	13740	13740	13740	13740	0
25	20240607	200200	296372420	13740	13740	13740	13740	0
26	20240607	200100	296372420	13740	13740	13740	13740	0
27	20240607	200000	296372420	13740	13740	13740	13740	0
28	20240607	195900	296372420	13740	13740	13740	13740	0
29	20240607	195800	296372420	13740	13740	13740	13740	0
30	20240607	195700	296372420	13740	13740	13740	13740	0
31	20240607	195600	296372420	13740	13740	13740	13740	0
32	20240607	195500	296372420	13740	13740	13740	13740	336
33	20240607	195400	296372420	13740	13740	13740	13740	0
34	20240607	195300	296372420	13740	13740	13740	13740	0
35	20240607	195200	296372420	13740	13740	13740	13740	0
36	20240607	195100	296372420	13740	13740	13740	13740	0
37	20240607	195000	296372420	13740	13740	13740	13740	0
38	20240607	194900	296372420	13740	13740	13740	13740	0
39	20240607	194800	296372420	13740	13740	13740	13740	0
40	20240607	194700	296372420	13740	13740	13740	13740	0
41	20240607	194600	296372420	13740	13740	13740	13740	0
42	20240607	194500	296372420	13740	13740	13740	13740	0
43	20240607	194400	296372420	13740	13740	13740	13740	0
44	20240607	194300	296372420	13740	13740	13740	13740	0
45	20240607	194200	296372420	13740	13740	13740	13740	0
46	20240607	194100	296372420	13740	13740	13740	13740	0
47	20240607	194000	296372420	13740	13740	13740	13740	0
48	20240607	193900	296372420	13740	13740	13740	13740	0
49	20240607	193800	296372420	13740	13740	13740	13740	0
50	20240607	193700	296372420	13740	13740	13740	13740	0
51	20240607	193600	296372420	13740	13740	13740	13740	0
52	20240607	193500	296372420	13740	13740	13740	13740	0
53	20240607	193400	296372420	13740	13740	13740	13740	0
54	20240607	193300	296372420	13740	13740	13740	13740	0
55	20240607	193200	296372420	13740	13740	13740	13740	0
56	20240607	193100	296372420	13740	13740	13740	13740	0
57	20240607	193000	296372420	13740	13740	13740	13740	0
58	20240607	192900	296372420	13740	13740	13740	13740	0
59	20240607	192800	296372420	13740	13740	13740	13740	0
60	20240607	192700	296372420	13740	13740	13740	13740	0
61	20240607	192600	296372420	13740	13740	13740	13740	0
62	20240607	192500	296372420	13740	13740	13740	13740	336
63	20240607	192400	296372420	13740	13740	13740	13740	0
64	20240607	192300	296372420	13740	13740	13740	13740	0
65	20240607	192200	296372420	13740	13740	13740	13740	0
66	20240607	192100	296372420	13740	13740	13740	13740	0
67	20240607	192000	296372420	13740	13740	13740	13740	0
68	20240607	191900	296372420	13740	13740	13740	13740	0
69	20240607	191800	296372420	13740	13740	13740	13740	0
70	20240607	191700	296372420	13740	13740	13740	13740	0
71	20240607	191600	296372420	13740	13740	13740	13740	0
72	20240607	191500	296372420	13740	13740	13740	13740	0
73	20240607	191400	296372420	13740	13740	13740	13740	0
74	20240607	191300	296372420	13740	13740	13740	13740	0
75	20240607	191200	296372420	13740	13740	13740	13740	0
76	20240607	191100	296372420	13740	13740	13740	13740	0
77	20240607	191000	296372420	13740	13740	13740	13740	0
78	20240607	190900	296372420	13740	13740	13740	13740	0
79	20240607	190800	296372420	13740	13740	13740	13740	0
80	20240607	190700	296372420	13740	13740	13740	13740	0
81	20240607	190600	296372420	13740	13740	13740	13740	0
82	20240607	190500	296372420	13740	13740	13740	13740	0
83	20240607	190400	296372420	13740	13740	13740	13740	0
84	20240607	190300	296372420	13740	13740	13740	13740	0
85	20240607	190200	296372420	13740	13740	13740	13740	0
86	20240607	190100	296372420	13740	13740	13740	13740	0
87	20240607	190000	296372420	13740	13740	13740	13740	0
88	20240607	185900	296372420	13740	13740	13740	13740	0
89	20240607	185800	296372420	13740	13740	13740	13740	0
90	20240607	185700	296372420	13740	13740	13740	13740	0
91	20240607	185600	296372420	13740	13740	13740	13740	0
92	20240607	185500	296372420	13740	13740	13740	13740	336
93	20240607	185400	296372420	13740	13740	13740	13740	0
94	20240607	185300	296372420	13740	13740	13740	13740	0
95	20240607	185200	296372420	13740	13740	13740	13740	0
96	20240607	185100	296372420	13740	13740	13740	13740	0
97	20240607	185000	296372420	13740	13740	13740	13740	0
98	20240607	184900	296372420	13740	13740	13740	13740	0
99	20240607	184800	296372420	13740	13740	13740	13740	0
100	20240607	184700	296372420	13740	13740	13740	13740	0
101	20240607	184600	296372420	13740	13740	13740	13740	0
102	20240607	184500	296372420	13740	13740	13740	13740	0
103	20240607	184400	296372420	13740	13740	13740	13740	0
104	20240607	184300	296372420	13740	13740	13740	13740	0
105	20240607	184200	296372420	13740	13740	13740	13740	0
106	20240607	184100	296372420	13740	13740	13740	13740	0
107	20240607	184000	296372420	13740	13740	13740	13740	0
108	20240607	183900	296372420	13740	13740	13740	13740	0
109	20240607	183800	296372420	13740	13740	13740	13740	0
110	20240607	183700	296372420	13740	13740	13740	13740	0
111	20240607	183600	296372420	13740	13740	13740	13740	0
112	20240607	183500	296372420	13740	13740	13740	13740	0
113	20240607	183400	296372420	13740	13740	13740	13740	0
114	20240607	183300	296372420	13740	13740	13740	13740	0
115	20240607	183200	296372420	13740	13740	13740	13740	0
116	20240607	183100	296372420	13740	13740	13740	13740	0
117	20240607	183000	296372420	13740	13740	13740	13740	0
118	20240607	182900	296372420	13740	13740	13740	13740	0
119	20240607	182800	296372420	13740	13740	13740	13740	0
120	20240607	182700	296372420	13740	13740	13740	13740	0
121	20240607	182600	296372420	13740	13740	13740	13740	0
122	20240607	182500	296372420	13740	13740	13740	13740	336
123	20240607	182400	296372420	13740	13740	13740	13740	0
124	20240607	182300	296372420	13740	13740	13740	13740	0
125	20240607	182200	296372420	13740	13740	13740	13740	0
126	20240607	182100	296372420	13740	13740	13740	13740	0
127	20240607	182000	296372420	13740	13740	13740	13740	0
128	20240607	181900	296372420	13740	13740	13740	13740	0
129	20240607	181800	296372420	13740	13740	13740	13740	0
130	20240607	181700	296372420	13740	13740	13740	13740	0
131	20240607	181600	296372420	13740	13740	13740	13740	0
132	20240607	181500	296372420	13740	13740	13740	13740	0
133	20240607	181400	296372420	13740	13740	13740	13740	0
134	20240607	181300	296372420	13740	13740	13740	13740	0
135	20240607	181200	296372420	13740	13740	13740	13740	0
136	20240607	181100	296372420	13740	13740	13740	13740	0
137	20240607	181000	296372420	13740	13740	13740	13740	0
138	20240607	180900	296372420	13740	13740	13740	13740	0
139	20240607	180800	296372420	13740	13740	13740	13740	0
140	20240607	180700	296372420	13740	13740	13740	13740	0
141	20240607	180600	296372420	13740	13740	13740	13740	0
142	20240607	180500	296372420	13740	13740	13740	13740	0
143	20240607	180400	296372420	13740	13740	13740	13740	0
144	20240607	180300	296372420	13740	13740	13740	13740	0
145	20240607	180200	296372420	13740	13740	13740	13740	0
146	20240607	180100	296372420	13740	13740	13740	13740	0
147	20240607	180000	296372420	13740	13740	13740	13740	0
148	20240607	175900	296372420	13740	13740	13740	13740	0
149	20240607	175800	296372420	13740	13740	13740	13740	0
150	20240607	175700	296372420	13740	13740	13740	13740	0
151	20240607	175600	296372420	13740	13740	13740	13740	0
152	20240607	175500	296372420	13740	13740	13740	13740	336
153	20240607	175400	296372420	13740	13740	13740	13740	0
154	20240607	175300	296372420	13740	13740	13740	13740	0
155	20240607	175200	296372420	13740	13740	13740	13740	0
156	20240607	175100	296372420	13740	13740	13740	13740	0
157	20240607	175000	296372420	13740	13740	13740	13740	0
158	20240607	174900	296372420	13740	13740	13740	13740	0
159	20240607	174800	296372420	13740	13740	13740	13740	0
160	20240607	174700	296372420	13740	13740	13740	13740	0
161	20240607	174600	296372420	13740	13740	13740	13740	0
162	20240607	174500	296372420	13740	13740	13740	13740	0
163	20240607	174400	296372420	13740	13740	13740	13740	0
164	20240607	174300	296372420	13740	13740	13740	13740	0
165	20240607	174200	296372420	13740	13740	13740	13740	0
166	20240607	174100	296372420	13740	13740	13740	13740	0
167	20240607	174000	296372420	13740	13740	13740	13740	0
168	20240607	173900	296372420	13740	13740	13740	13740	0
169	20240607	173800	296372420	13740	13740	13740	13740	0
170	20240607	173700	296372420	13740	13740	13740	13740	0
171	20240607	173600	296372420	13740	13740	13740	13740	0
172	20240607	173500	296372420	13740	13740	13740	13740	0
173	20240607	173400	296372420	13740	13740	13740	13740	0
174	20240607	173300	296372420	13740	13740	13740	13740	0
175	20240607	173200	296372420	13740	13740	13740	13740	0
176	20240607	173100	296372420	13740	13740	13740	13740	0
177	20240607	173000	296372420	13740	13740	13740	13740	0
178	20240607	172900	296372420	13740	13740	13740	13740	0
179	20240607	172800	296372420	13740	13740	13740	13740	0
180	20240607	172700	296372420	13740	13740	13740	13740	0
181	20240607	172600	296372420	13740	13740	13740	13740	0
182	20240607	172500	296372420	13740	13740	13740	13740	336
183	20240607	172400	296372420	13740	13740	13740	13740	0
184	20240607	172300	296372420	13740	13740	13740	13740	0
185	20240607	172200	296372420	13740	13740	13740	13740	0
186	20240607	172100	296372420	13740	13740	13740	13740	0
187	20240607	172000	296372420	13740	13740	13740	13740	0
188	20240607	171900	296372420	13740	13740	13740	13740	0
189	20240607	171800	296372420	13740	13740	13740	13740	0
190	20240607	171700	296372420	13740	13740	13740	13740	0
191	20240607	171600	296372420	13740	13740	13740	13740	0
192	20240607	171500	296372420	13740	13740	13740	13740	0
193	20240607	171400	296372420	13740	13740	13740	13740	0
194	20240607	171300	296372420	13740	13740	13740	13740	0
195	20240607	171200	296372420	13740	13740	13740	13740	0
196	20240607	171100	296372420	13740	13740	13740	13740	0
197	20240607	171000	296372420	13740	13740	13740	13740	0
198	20240607	170900	296372420	13740	13740	13740	13740	0
199	20240607	170800	296372420	13740	13740	13740	13740	0
200	20240607	170700	296372420	13740	13740	13740	13740	0
201	20240607	170600	296372420	13740	13740	13740	13740	0
202	20240607	170500	296372420	13740	13740	13740	13740	0
203	20240607	170400	296372420	13740	13740	13740	13740	0
204	20240607	170300	296372420	13740	13740	13740	13740	0
205	20240607	170200	296372420	13740	13740	13740	13740	0
206	20240607	170100	296372420	13740	13740	13740	13740	0
207	20240607	170000	296372420	13740	13740	13740	13740	0
208	20240607	165900	296372420	13740	13740	13740	13740	0
209	20240607	165800	296372420	13740	13740	13740	13740	0
210	20240607	165700	296372420	13740	13740	13740	13740	0
211	20240607	165600	296372420	13740	13740	13740	13740	0
212	20240607	165500	296372420	13740	13740	13740	13740	336
213	20240607	165400	296372420	13740	13740	13740	13740	0
214	20240607	165300	296372420	13740	13740	13740	13740	0
215	20240607	165200	296372420	13740	13740	13740	13740	0
216	20240607	165100	296372420	13740	13740	13740	13740	0
217	20240607	165000	296372420	13740	13740	13740	13740	0
218	20240607	164900	296372420	13740	13740	13740	13740	0
219	20240607	164800	296372420	13740	13740	13740	13740	0
220	20240607	164700	296372420	13740	13740	13740	13740	0
221	20240607	164600	296372420	13740	13740	13740	13740	0
222	20240607	164500	296372420	13740	13740	13740	13740	0
223	20240607	164400	296372420	13740	13740	13740	13740	0
224	20240607	164300	296372420	13740	13740	13740	13740	0
225	20240607	164200	296372420	13740	13740	13740	13740	0
226	20240607	164100	296372420	13740	13740	13740	13740	0
227	20240607	164000	296372420	13740	13740	13740	13740	0
228	20240607	163900	296372420	13740	13740	13740	13740	0
229	20240607	163800	296372420	13740	13740	13740	13740	0
230	20240607	163700	296372420	13740	13740	13740	13740	0
231	20240607	163600	296372420	13740	13740	13740	13740	0
232	20240607	163500	296372420	13740	13740	13740	13740	0
233	20240607	163400	296372420	13740	13740	13740	13740	0
234	20240607	163300	296372420	13740	13740	13740	13740	0
235	20240607	163200	296372420	13740	13740	13740	13740	0
236	20240607	163100	296372420	13740	13740	13740	13740	0
237	20240607	163000	296372420	13740	13740	13740	13740	0
238	20240607	162900	296372420	13740	13740	13740	13740	0
239	20240607	162800	296372420	13740	13740	13740	13740	0
240	20240607	162700	296372420	13740	13740	13740	13740	0
241	20240607	162600	296372420	13740	13740	13740	13740	0
242	20240607	162500	296372420	13740	13740	13740	13740	336
243	20240607	162400	296372420	13740	13740	13740	13740	0
244	20240607	162300	296372420	13740	13740	13740	13740	0
245	20240607	162200	296372420	13740	13740	13740	13740	0
246	20240607	162100	296372420	13740	13740	13740	13740	0
247	20240607	162000	296372420	13740	13740	13740	13740	0
248	20240607	161900	296372420	13740	13740	13740	13740	0
249	20240607	161800	296372420	13740	13740	13740	13740	0
250	20240607	161700	296372420	13740	13740	13740	13740	0
251	20240607	161600	296372420	13740	13740	13740	13740	0
252	20240607	161500	296372420	13740	13740	13740	13740	0
253	20240607	161400	296372420	13740	13740	13740	13740	0
254	20240607	161300	296372420	13740	13740	13740	13740	0
255	20240607	161200	296372420	13740	13740	13740	13740	0
256	20240607	161100	296372420	13740	13740	13740	13740	0
257	20240607	161000	296372420	13740	13740	13740	13740	0
258	20240607	160900	296372420	13740	13740	13740	13740	0
259	20240607	160800	296372420	13740	13740	13740	13740	0
260	20240607	160700	296372420	13740	13740	13740	13740	0
261	20240607	160600	296372420	13740	13740	13740	13740	0
262	20240607	160500	296372420	13740	13740	13740	13740	0
263	20240607	160400	296372420	13740	13740	13740	13740	0
264	20240607	160300	296372420	13740	13740	13740	13740	0
265	20240607	160200	296372420	13740	13740	13740	13740	0
266	20240607	160100	296372420	13740	13740	13740	13740	0
267	20240607	160000	296372420	13740	13740	13740	13740	0
268	20240607	155900	296372420	13740	13740	13740	13740	0
269	20240607	155800	296372420	13740	13740	13740	13740	0
270	20240607	155700	296372420	13740	13740	13740	13740	0
271	20240607	155600	296372420	13740	13740	13740	13740	0
272	20240607	155500	296372420	13740	13740	13740	13740	336
273	20240607	155400	296372420	13740	13740	13740	13740	0
274	20240607	155300	296372420	13740	13740	13740	13740	0
275	20240607	155200	296372420	13740	13740	13740	13740	0
276	20240607	155100	296372420	13740	13740	13740	13740	0
277	20240607	155000	296372420	13740	13740	13740	13740	0
278	20240607	154900	296372420	13740	13740	13740	13740	0
279	20240607	154800	296372420	13740	13740	13740	13740	0
280	20240607	154700	296372420	13740	13740	13740	13740	0
281	20240607	154600	296372420	13740	13740	13740	13740	0
282	20240607	154500	296372420	13740	13740	13740	13740	0
283	20240607	154400	296372420	13740	13740	13740	13740	0
284	20240607	154300	296372420	13740	13740	13740	13740	0
285	20240607	154200	296372420	13740	13740	13740	13740	0
286	20240607	154100	296372420	13740	13740	13740	13740	0
287	20240607	154000	296372420	13740	13740	13740	13740	0
288	20240607	153900	296372420	13740	13740	13740	13740	0
289	20240607	153800	296372420	13740	13740	13740	13740	0
290	20240607	153700	296372420	13740	13740	13740	13740	0
291	20240607	153600	296372420	13740	13740	13740	13740	0
292	20240607	153500	296372420	13740	13740	13740	13740	0
293	20240607	153400	296372420	13740	13740	13740	13740	0
294	20240607	153300	296372420	13740	13740	13740	13740	0
295	20240607	153200	296372420	13740	13740	13740	13740	0
296	20240607	153100	296372420	13740	13740	13740	13740	0
297	20240607	153000	296372420	13740	13740	13740	13740	336
298	20240607	152900	291755780	13790	13790	13790	13790	0
299	20240607	152800	291755780	13790	13790	13790	13790	0
300	20240607	152700	291755780	13790	13790	13790	13790	0
301	20240607	152600	291755780	13790	13790	13790	13790	0
302	20240607	152500	291755780	13790	13790	13790	13790	0
303	20240607	152400	291755780	13790	13790	13790	13790	0
304	20240607	152300	291755780	13790	13790	13790	13790	0
305	20240607	152200	291755780	13790	13790	13790	13790	0
306	20240607	152100	291755780	13790	13790	13790	13790	0
307	20240607	152000	291755780	13790	13790	13790	13790	0
308	20240607	151900	291755780	13790	13750	13790	13740	127
309	20240607	151800	290006200	13740	13800	13800	13740	102
310	20240607	151700	288599870	13810	13810	13810	13810	13
311	20240607	151600	288420340	13810	13810	13810	13810	3
312	20240607	151500	288378910	13730	13810	13810	13730	90
313	20240607	151400	287140870	13810	13810	13810	13810	200
314	20240607	151300	284378870	13810	13810	13810	13810	29
315	20240607	151200	283978380	13810	13810	13810	13810	19
316	20240607	151100	283715990	13830	13830	13830	13830	0
317	20240607	151000	283715990	13830	13830	13830	13830	10
318	20240607	150900	283577690	13830	13770	13830	13770	204
319	20240607	150800	280766840	13770	13770	13770	13770	0
320	20240607	150700	280766840	13770	13750	13770	13750	56
321	20240607	150600	279996400	13750	13750	13750	13750	0
322	20240607	150500	279996400	13750	13750	13750	13750	48
323	20240607	150400	279336400	13750	13750	13750	13750	146
324	20240607	150300	277328900	13760	13760	13760	13760	0
325	20240607	150200	277328900	13760	13760	13760	13760	108
326	20240607	150100	275842820	13760	13760	13760	13760	2
327	20240607	150000	275815300	13770	13770	13770	13770	30
328	20240607	145900	275402200	13770	13770	13770	13770	107
329	20240607	145800	273928810	13770	13770	13770	13770	0
330	20240607	145700	273928810	13770	13770	13770	13770	300
331	20240607	145600	269797810	13770	13770	13770	13770	0
332	20240607	145500	269797810	13770	13770	13770	13770	72
333	20240607	145400	268806370	13770	13770	13770	13770	104
334	20240607	145300	267374290	13770	13770	13770	13770	0
335	20240607	145200	267374290	13770	13770	13770	13770	10
336	20240607	145100	267236590	13770	13770	13770	13770	0
337	20240607	145000	267236590	13770	13770	13770	13770	0
338	20240607	144900	267236590	13770	13770	13770	13770	10
339	20240607	144800	267098890	13780	13780	13780	13780	0
340	20240607	144700	267098890	13780	13780	13780	13780	0
341	20240607	144600	267098890	13780	13780	13780	13780	80
342	20240607	144500	265996490	13780	13780	13780	13780	31
343	20240607	144400	265569310	13780	13780	13780	13780	10
344	20240607	144300	265431510	13780	13780	13780	13780	0
345	20240607	144200	265431510	13780	13780	13780	13780	82
346	20240607	144100	264301550	13780	13780	13780	13780	26
347	20240607	144000	263943270	13780	13780	13780	13780	0
348	20240607	143900	263943270	13780	13780	13780	13780	10
349	20240607	143800	263805470	13780	13780	13780	13780	0
350	20240607	143700	263805470	13780	13780	13780	13780	0
351	20240607	143600	263805470	13780	13780	13780	13780	15
352	20240607	143500	263598770	13780	13780	13780	13780	35
353	20240607	143400	263116470	13780	13780	13780	13780	0
354	20240607	143300	263116470	13780	13780	13780	13780	10
355	20240607	143200	262978670	13780	13780	13780	13780	100
356	20240607	143100	261600670	13780	13780	13780	13780	11
357	20240607	143000	261449090	13780	13780	13780	13780	1
358	20240607	142900	261435310	13780	13780	13780	13780	1
359	20240607	142800	261421530	13780	13780	13780	13780	11
360	20240607	142700	261269950	13710	13710	13710	13710	0
361	20240607	142600	261269950	13710	13710	13710	13710	0
362	20240607	142500	261269950	13710	13720	13720	13710	501
363	20240607	142400	254401230	13750	13750	13750	13750	0
364	20240607	142300	254401230	13750	13750	13750	13750	10
365	20240607	142200	254263730	13750	13750	13750	13750	0
366	20240607	142100	254263730	13750	13750	13750	13750	0
367	20240607	142000	254263730	13750	13750	13750	13750	10
368	20240607	141900	254126230	13750	13750	13750	13750	0
369	20240607	141800	254126230	13750	13750	13750	13750	79
370	20240607	141700	253039980	13750	13750	13750	13750	0
371	20240607	141600	253039980	13750	13750	13750	13750	0
372	20240607	141500	253039980	13750	13750	13750	13750	10
373	20240607	141400	252902480	13750	13750	13750	13750	0
374	20240607	141300	252902480	13750	13750	13750	13750	10
375	20240607	141200	252764980	13750	13750	13750	13750	371
376	20240607	141100	247663730	13750	13750	13750	13750	0
377	20240607	141000	247663730	13750	13750	13750	13750	0
378	20240607	140900	247663730	13750	13750	13750	13750	0
379	20240607	140800	247663730	13750	13750	13750	13750	0
380	20240607	140700	247663730	13750	13750	13750	13750	11
381	20240607	140600	247512480	13750	13750	13750	13750	54
382	20240607	140500	246769980	13730	13730	13730	13730	0
383	20240607	140400	246769980	13730	13730	13730	13730	0
384	20240607	140300	246769980	13730	13730	13730	13730	0
385	20240607	140200	246769980	13730	13730	13730	13730	0
386	20240607	140100	246769980	13730	13730	13730	13730	789
387	20240607	140000	235937010	13730	13750	13750	13730	134
388	20240607	135900	234096990	13750	13790	13790	13750	1042
389	20240607	135800	219742300	13800	13800	13800	13800	0
390	20240607	135700	219742300	13800	13800	13800	13800	91
391	20240607	135600	218486500	13800	13800	13800	13800	0
392	20240607	135500	218486500	13800	13800	13800	13800	0
393	20240607	135400	218486500	13800	13800	13800	13800	0
394	20240607	135300	218486500	13800	13800	13800	13800	0
395	20240607	135200	218486500	13800	13800	13800	13800	0
396	20240607	135100	218486500	13800	13800	13800	13800	125
397	20240607	135000	216761500	13800	13800	13800	13800	0
398	20240607	134900	216761500	13800	13800	13800	13800	0
399	20240607	134800	216761500	13800	13800	13800	13800	0
400	20240607	134700	216761500	13800	13800	13800	13800	0
401	20240607	134600	216761500	13800	13800	13800	13800	0
402	20240607	134500	216761500	13800	13800	13800	13800	6
403	20240607	134400	216678700	13800	13800	13800	13800	5
404	20240607	134300	216609700	13800	13800	13800	13800	0
405	20240607	134200	216609700	13800	13800	13800	13800	0
406	20240607	134100	216609700	13800	13800	13800	13800	10
407	20240607	134000	216471700	13800	13800	13800	13800	0
408	20240607	133900	216471700	13800	13830	13830	13790	1433
409	20240607	133800	196700380	13830	13830	13830	13830	0
410	20240607	133700	196700380	13830	13830	13830	13830	0
411	20240607	133600	196700380	13830	13830	13830	13830	10
412	20240607	133500	196562080	13830	13830	13830	13830	0
413	20240607	133400	196562080	13830	13830	13830	13830	10
414	20240607	133300	196423780	13830	13830	13830	13830	130
415	20240607	133200	194625880	13860	13860	13860	13860	0
416	20240607	133100	194625880	13860	13790	13860	13790	100
417	20240607	133000	193241550	13780	13780	13780	13780	0
418	20240607	132900	193241550	13780	13780	13780	13780	0
419	20240607	132800	193241550	13780	13780	13780	13780	0
420	20240607	132700	193241550	13780	13780	13780	13780	0
421	20240607	132600	193241550	13780	13780	13780	13780	0
422	20240607	132500	193241550	13780	13780	13780	13780	0
423	20240607	132400	193241550	13780	13780	13780	13780	1
424	20240607	132300	193227770	13790	13790	13790	13790	88
425	20240607	132200	192014250	13790	13790	13790	13790	0
426	20240607	132100	192014250	13790	13790	13790	13790	0
427	20240607	132000	192014250	13790	13790	13790	13790	0
428	20240607	131900	192014250	13790	13790	13790	13790	0
429	20240607	131800	192014250	13790	13790	13790	13790	20
430	20240607	131700	191738450	13790	13790	13790	13790	0
431	20240607	131600	191738450	13790	13790	13790	13790	0
432	20240607	131500	191738450	13790	13790	13790	13790	0
433	20240607	131400	191738450	13790	13790	13790	13790	0
434	20240607	131300	191738450	13790	13790	13790	13790	0
435	20240607	131200	191738450	13790	13790	13790	13790	0
436	20240607	131100	191738450	13790	13790	13790	13790	2
437	20240607	131000	191710870	13790	13820	13820	13790	116
438	20240607	130900	190107910	13830	13830	13830	13830	0
439	20240607	130800	190107910	13830	13830	13830	13830	10
440	20240607	130700	189969610	13830	13830	13830	13830	200
441	20240607	130600	187203610	13860	13860	13860	13860	0
442	20240607	130500	187203610	13860	13850	13860	13850	146
443	20240607	130400	185181310	13850	13850	13850	13850	0
444	20240607	130300	185181310	13850	13850	13850	13850	0
445	20240607	130200	185181310	13850	13850	13850	13850	0
446	20240607	130100	185181310	13850	13850	13850	13850	31
447	20240607	130000	184751960	13850	13850	13850	13850	10
448	20240607	125900	184613460	13850	13850	13850	13850	141
449	20240607	125800	182660610	13830	13830	13830	13830	0
450	20240607	125700	182660610	13830	13830	13830	13830	0
451	20240607	125600	182660610	13830	13830	13830	13830	0
452	20240607	125500	182660610	13830	13830	13830	13830	0
453	20240607	125400	182660610	13830	13830	13830	13830	0
454	20240607	125300	182660610	13830	13830	13830	13830	0
455	20240607	125200	182660610	13830	13830	13830	13830	100
456	20240607	125100	181277610	13830	13830	13830	13830	13
457	20240607	125000	181097820	13830	13830	13830	13830	0
458	20240607	124900	181097820	13830	13830	13830	13830	10
459	20240607	124800	180959520	13830	13830	13830	13830	0
460	20240607	124700	180959520	13830	13830	13830	13830	10
461	20240607	124600	180821220	13830	13830	13830	13830	0
462	20240607	124500	180821220	13830	13830	13830	13830	156
463	20240607	124400	178663740	13820	13820	13820	13820	0
464	20240607	124300	178663740	13820	13820	13820	13820	0
465	20240607	124200	178663740	13820	13820	13820	13820	0
466	20240607	124100	178663740	13820	13820	13820	13820	0
467	20240607	124000	178663740	13820	13820	13820	13820	0
468	20240607	123900	178663740	13820	13820	13820	13820	0
469	20240607	123800	178663740	13820	13820	13820	13820	0
470	20240607	123700	178663740	13820	13820	13820	13820	0
471	20240607	123600	178663740	13820	13820	13820	13820	0
472	20240607	123500	178663740	13820	13820	13820	13820	0
473	20240607	123400	178663740	13820	13820	13820	13820	7
474	20240607	123300	178567000	13820	13820	13820	13820	10
475	20240607	123200	178428800	13810	13810	13810	13810	0
476	20240607	123100	178428800	13810	13810	13810	13810	0
477	20240607	123000	178428800	13810	13810	13810	13810	0
478	20240607	122900	178428800	13810	13810	13810	13810	0
479	20240607	122800	178428800	13810	13810	13810	13810	100
480	20240607	122700	177047800	13810	13800	13810	13800	368
481	20240607	122600	171968650	13800	13800	13800	13800	0
482	20240607	122500	171968650	13800	13800	13800	13800	0
483	20240607	122400	171968650	13800	13800	13800	13800	0
484	20240607	122300	171968650	13800	13800	13800	13800	0
485	20240607	122200	171968650	13800	13800	13800	13800	0
486	20240607	122100	171968650	13800	13800	13800	13800	0
487	20240607	122000	171968650	13800	13800	13800	13800	0
488	20240607	121900	171968650	13800	13800	13800	13800	0
489	20240607	121800	171968650	13800	13840	13840	13800	31
490	20240607	121700	171540450	13840	13840	13840	13840	4
491	20240607	121600	171485090	13840	13840	13840	13840	106
492	20240607	121500	170018050	13840	13840	13840	13840	100
493	20240607	121400	168634050	13840	13840	13840	13840	0
494	20240607	121300	168634050	13840	13840	13840	13840	10
495	20240607	121200	168495650	13850	13850	13850	13850	18
496	20240607	121100	168246350	13850	13850	13850	13850	2
497	20240607	121000	168218650	13850	13850	13850	13850	0
498	20240607	120900	168218650	13850	13850	13850	13850	0
499	20240607	120800	168218650	13850	13850	13850	13850	0
500	20240607	120700	168218650	13850	13850	13850	13850	171
501	20240607	120600	165850300	13860	13860	13860	13860	1
502	20240607	120500	165836440	13850	13850	13850	13850	0
503	20240607	120400	165836440	13850	13850	13850	13850	69
504	20240607	120300	164880790	13850	13850	13850	13850	11
505	20240607	120200	164728440	13770	13770	13770	13770	0
506	20240607	120100	164728440	13770	13770	13770	13770	0
507	20240607	120000	164728440	13770	13770	13770	13770	0
508	20240607	115900	164728440	13770	13770	13770	13770	0
509	20240607	115800	164728440	13770	13770	13770	13770	0
510	20240607	115700	164728440	13770	13770	13770	13770	0
511	20240607	115600	164728440	13770	13850	13850	13770	76
512	20240607	115500	163681840	13840	13840	13840	13840	110
513	20240607	115400	162159440	13840	13840	13840	13840	0
514	20240607	115300	162159440	13840	13840	13840	13840	157
515	20240607	115200	159986560	13840	13840	13840	13840	1
516	20240607	115100	159972720	13800	13780	13800	13780	534
517	20240607	115000	152610040	13760	13760	13760	13760	0
518	20240607	114900	152610040	13760	13760	13760	13760	0
519	20240607	114800	152610040	13760	13760	13760	13760	190
520	20240607	114700	149995640	13730	13730	13730	13730	0
521	20240607	114600	149995640	13730	13730	13730	13730	0
522	20240607	114500	149995640	13730	13730	13730	13730	369
523	20240607	114400	144929270	13730	13730	13730	13730	11
524	20240607	114300	144778240	13710	13700	13710	13700	1888
525	20240607	114200	118912540	13700	13700	13700	13700	310
526	20240607	114100	114665540	13700	13700	13700	13700	0
527	20240607	114000	114665540	13700	13700	13700	13700	0
528	20240607	113900	114665540	13700	13700	13700	13700	10
529	20240607	113800	114528540	13700	13700	13700	13700	4
530	20240607	113700	114473740	13670	13700	13700	13670	428
531	20240607	113600	108622680	13700	13700	13700	13700	3
532	20240607	113500	108581580	13720	13720	13720	13720	0
533	20240607	113400	108581580	13720	13720	13720	13720	10
534	20240607	113300	108444380	13720	13720	13720	13720	0
535	20240607	113200	108444380	13720	13720	13720	13720	0
536	20240607	113100	108444380	13720	13720	13720	13720	10
537	20240607	113000	108307180	13720	13720	13720	13720	0
538	20240607	112900	108307180	13720	13720	13720	13720	10
539	20240607	112800	108169980	13720	13720	13720	13720	0
540	20240607	112700	108169980	13720	13720	13720	13720	0
541	20240607	112600	108169980	13720	13720	13720	13720	10
542	20240607	112500	108032780	13720	13720	13720	13720	0
543	20240607	112400	108032780	13720	13720	13720	13720	10
544	20240607	112300	107895580	13720	13720	13720	13720	0
545	20240607	112200	107895580	13720	13720	13720	13720	8
546	20240607	112100	107785820	13720	13720	13720	13720	49
547	20240607	112000	107113540	13720	13720	13720	13720	0
548	20240607	111900	107113540	13720	13720	13720	13720	0
549	20240607	111800	107113540	13720	13720	13720	13720	0
550	20240607	111700	107113540	13720	13720	13720	13720	0
551	20240607	111600	107113540	13720	13720	13720	13720	4
552	20240607	111500	107058660	13720	13720	13720	13720	0
553	20240607	111400	107058660	13720	13720	13720	13720	6
554	20240607	111300	106976340	13730	13720	13730	13720	71
555	20240607	111200	106001810	13710	13710	13710	13710	38
556	20240607	111100	105480830	13700	13700	13700	13700	0
557	20240607	111000	105480830	13700	13700	13700	13700	0
558	20240607	110900	105480830	13700	13700	13700	13700	0
559	20240607	110800	105480830	13700	13700	13700	13700	224
560	20240607	110700	102412030	13710	13710	13710	13710	0
561	20240607	110600	102412030	13710	13710	13710	13710	0
562	20240607	110500	102412030	13710	13710	13710	13710	10
563	20240607	110400	102274930	13730	13730	13730	13730	0
564	20240607	110300	102274930	13730	13730	13730	13730	10
565	20240607	110200	102137630	13730	13730	13730	13730	0
566	20240607	110100	102137630	13730	13730	13730	13730	0
567	20240607	110000	102137630	13730	13730	13730	13730	10
568	20240607	105900	102000330	13740	13740	13740	13740	0
569	20240607	105800	102000330	13740	13740	13740	13740	0
570	20240607	105700	102000330	13740	13740	13740	13740	0
571	20240607	105600	102000330	13740	13740	13740	13740	0
572	20240607	105500	102000330	13740	13740	13740	13740	0
573	20240607	105400	102000330	13740	13740	13740	13740	0
574	20240607	105300	102000330	13740	13740	13740	13740	0
575	20240607	105200	102000330	13740	13740	13740	13740	0
576	20240607	105100	102000330	13740	13740	13740	13740	0
577	20240607	105000	102000330	13740	13740	13740	13740	0
578	20240607	104900	102000330	13740	13740	13740	13740	0
579	20240607	104800	102000330	13740	13740	13740	13740	0
580	20240607	104700	102000330	13740	13740	13740	13740	0
581	20240607	104600	102000330	13740	13740	13740	13740	0
582	20240607	104500	102000330	13740	13740	13740	13740	10
583	20240607	104400	101862930	13750	13690	13750	13690	1500
584	20240607	104300	81260380	13650	13650	13650	13650	0
585	20240607	104200	81260380	13650	13650	13650	13650	89
586	20240607	104100	80045530	13640	13660	13660	13640	635
587	20240607	104000	71375620	13660	13690	13690	13660	964
588	20240607	103900	58194090	13690	13690	13690	13690	57
589	20240607	103800	57413760	13690	13690	13690	13690	0
590	20240607	103700	57413760	13690	13670	13690	13670	279
591	20240607	103600	53594290	13670	13680	13680	13670	236
592	20240607	103500	50367570	13700	13700	13700	13700	2
593	20240607	103400	50340170	13750	13750	13750	13750	0
594	20240607	103300	50340170	13750	13750	13750	13750	0
595	20240607	103200	50340170	13750	13750	13750	13750	0
596	20240607	103100	50340170	13750	13740	13750	13740	100
597	20240607	103000	48965390	13740	13740	13740	13740	14
598	20240607	102900	48773030	13740	13740	13740	13740	0
599	20240607	102800	48773030	13740	13740	13740	13740	0
600	20240607	102700	48773030	13740	13740	13740	13740	0
601	20240607	102600	48773030	13740	13740	13740	13740	0
602	20240607	102500	48773030	13740	13740	13740	13740	0
603	20240607	102400	48773030	13740	13740	13740	13740	4
604	20240607	102300	48718070	13740	13740	13740	13740	0
605	20240607	102200	48718070	13740	13740	13740	13740	20
606	20240607	102100	48443270	13740	13700	13740	13700	325
607	20240607	102000	43987330	13670	13670	13670	13670	89
608	20240607	101900	42770700	13670	13680	13680	13670	351
609	20240607	101800	37970210	13680	13680	13680	13680	0
610	20240607	101700	37970210	13680	13680	13680	13680	0
611	20240607	101600	37970210	13680	13680	13680	13680	0
612	20240607	101500	37970210	13680	13680	13680	13680	0
613	20240607	101400	37970210	13680	13680	13680	13680	5
614	20240607	101300	37901810	13730	13730	13730	13730	0
615	20240607	101200	37901810	13730	13730	13730	13730	0
616	20240607	101100	37901810	13730	13730	13730	13730	2
617	20240607	101000	37874350	13730	13730	13730	13730	0
618	20240607	100900	37874350	13730	13730	13730	13730	7
619	20240607	100800	37778240	13680	13730	13730	13680	57
620	20240607	100700	36998380	13730	13730	13730	13730	1
621	20240607	100600	36984650	13700	13700	13700	13700	16
622	20240607	100500	36765450	13750	13700	13750	13700	103
623	20240607	100400	35354200	13670	13670	13670	13670	226
624	20240607	100300	32264780	13750	13750	13750	13750	5
625	20240607	100200	32196030	13750	13680	13750	13680	11
626	20240607	100100	32045410	13680	13680	13680	13680	0
627	20240607	100000	32045410	13680	13680	13680	13680	27
628	20240607	095900	31676050	13680	13690	13690	13680	100
629	20240607	095800	30307950	13680	13680	13680	13680	5
630	20240607	095700	30239550	13680	13690	13770	13680	34
631	20240607	095600	29773880	13690	13690	13690	13690	0
632	20240607	095500	29773880	13690	13690	13690	13690	0
633	20240607	095400	29773880	13690	13690	13690	13690	0
634	20240607	095300	29773880	13690	13690	13690	13690	8
635	20240607	095200	29664360	13760	13760	13760	13760	0
636	20240607	095100	29664360	13760	13760	13760	13760	0
637	20240607	095000	29664360	13760	13760	13760	13760	10
638	20240607	094900	29526760	13770	13770	13770	13770	0
639	20240607	094800	29526760	13770	13670	13770	13670	66
640	20240607	094700	28618040	13670	13670	13670	13670	13
641	20240607	094600	28440330	13660	13660	13660	13660	0
642	20240607	094500	28440330	13660	13670	13670	13660	19
643	20240607	094400	28180690	13660	13700	13700	13660	500
644	20240607	094300	21347040	13730	13730	13730	13730	47
645	20240607	094200	20701730	13780	13780	13780	13780	0
646	20240607	094100	20701730	13780	13780	13780	13780	0
647	20240607	094000	20701730	13780	13780	13780	13780	0
648	20240607	093900	20701730	13780	13780	13780	13780	1
649	20240607	093800	20687950	13770	13770	13770	13770	0
650	20240607	093700	20687950	13770	13770	13770	13770	0
651	20240607	093600	20687950	13770	13770	13770	13770	13
652	20240607	093500	20508940	13730	13730	13730	13730	0
653	20240607	093400	20508940	13730	13730	13730	13730	0
654	20240607	093300	20508940	13730	13730	13730	13730	0
655	20240607	093200	20508940	13730	13730	13730	13730	0
656	20240607	093100	20508940	13730	13730	13730	13730	0
657	20240607	093000	20508940	13730	13730	13730	13730	0
658	20240607	092900	20508940	13730	13730	13730	13730	0
659	20240607	092800	20508940	13730	13730	13730	13730	0
660	20240607	092700	20508940	13730	13730	13730	13730	10
661	20240607	092600	20371640	13730	13730	13730	13730	0
662	20240607	092500	20371640	13730	13730	13730	13730	0
663	20240607	092400	20371640	13730	13730	13730	13730	3
664	20240607	092300	20330450	13730	13730	13730	13730	0
665	20240607	092200	20330450	13730	13730	13730	13730	1
666	20240607	092100	20316720	13680	13680	13680	13680	0
667	20240607	092000	20316720	13680	13680	13680	13680	0
668	20240607	091900	20316720	13680	13680	13680	13680	0
669	20240607	091800	20316720	13680	13680	13680	13680	0
670	20240607	091700	20316720	13680	13680	13680	13680	0
671	20240607	091600	20316720	13680	13680	13680	13680	0
672	20240607	091500	20316720	13680	13680	13680	13660	530
673	20240607	091400	13071670	13680	13740	13740	13680	17
674	20240607	091300	12838720	13740	13740	13740	13740	0
675	20240607	091200	12838720	13740	13740	13740	13740	1
676	20240607	091100	12824980	13860	13860	13860	13860	0
677	20240607	091000	12824980	13860	13860	13860	13860	50
678	20240607	090900	12131980	13870	13870	13870	13870	0
679	20240607	090800	12131980	13870	13870	13870	13870	0
680	20240607	090700	12131980	13870	13870	13870	13870	0
681	20240607	090600	12131980	13870	13810	13870	13810	5
682	20240607	090500	12062840	13780	13780	13780	13780	0
683	20240607	090400	12062840	13780	13780	13780	13780	0
684	20240607	090300	12062840	13780	13780	13780	13780	0
685	20240607	090200	12062840	13780	13780	13780	13780	0
686	20240607	090100	12062840	13780	13750	13780	13750	628
687	20240607	090000	3427270	13720	13650	13720	13650	251