KissMeData/224110/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	204700	714316590	15440	15440	15440	15440	1784
3	20240607	204600	714316590	15440	15440	15440	15440	0
4	20240607	204500	714316590	15440	15440	15440	15440	0
5	20240607	204400	714316590	15440	15440	15440	15440	0
6	20240607	204300	714316590	15440	15440	15440	15440	0
7	20240607	204200	714316590	15440	15440	15440	15440	0
8	20240607	204100	714316590	15440	15440	15440	15440	0
9	20240607	204000	714316590	15440	15440	15440	15440	0
10	20240607	203900	714316590	15440	15440	15440	15440	0
11	20240607	203800	714316590	15440	15440	15440	15440	0
12	20240607	203700	714316590	15440	15440	15440	15440	0
13	20240607	203600	714316590	15440	15440	15440	15440	0
14	20240607	203500	714316590	15440	15440	15440	15440	0
15	20240607	203400	714316590	15440	15440	15440	15440	0
16	20240607	203300	714316590	15440	15440	15440	15440	0
17	20240607	203200	714316590	15440	15440	15440	15440	0
18	20240607	203100	714316590	15440	15440	15440	15440	0
19	20240607	203000	714316590	15440	15440	15440	15440	0
20	20240607	202900	714316590	15440	15440	15440	15440	0
21	20240607	202800	714316590	15440	15440	15440	15440	0
22	20240607	202700	714316590	15440	15440	15440	15440	0
23	20240607	202600	714316590	15440	15440	15440	15440	0
24	20240607	202500	714316590	15440	15440	15440	15440	0
25	20240607	202400	714316590	15440	15440	15440	15440	0
26	20240607	202300	714316590	15440	15440	15440	15440	0
27	20240607	202200	714316590	15440	15440	15440	15440	0
28	20240607	202100	714316590	15440	15440	15440	15440	0
29	20240607	202000	714316590	15440	15440	15440	15440	0
30	20240607	201900	714316590	15440	15440	15440	15440	0
31	20240607	201800	714316590	15440	15440	15440	15440	0
32	20240607	201700	714316590	15440	15440	15440	15440	1784
33	20240607	201600	714316590	15440	15440	15440	15440	0
34	20240607	201500	714316590	15440	15440	15440	15440	0
35	20240607	201400	714316590	15440	15440	15440	15440	0
36	20240607	201300	714316590	15440	15440	15440	15440	0
37	20240607	201200	714316590	15440	15440	15440	15440	0
38	20240607	201100	714316590	15440	15440	15440	15440	0
39	20240607	201000	714316590	15440	15440	15440	15440	0
40	20240607	200900	714316590	15440	15440	15440	15440	0
41	20240607	200800	714316590	15440	15440	15440	15440	0
42	20240607	200700	714316590	15440	15440	15440	15440	0
43	20240607	200600	714316590	15440	15440	15440	15440	0
44	20240607	200500	714316590	15440	15440	15440	15440	0
45	20240607	200400	714316590	15440	15440	15440	15440	0
46	20240607	200300	714316590	15440	15440	15440	15440	0
47	20240607	200200	714316590	15440	15440	15440	15440	0
48	20240607	200100	714316590	15440	15440	15440	15440	0
49	20240607	200000	714316590	15440	15440	15440	15440	0
50	20240607	195900	714316590	15440	15440	15440	15440	0
51	20240607	195800	714316590	15440	15440	15440	15440	0
52	20240607	195700	714316590	15440	15440	15440	15440	0
53	20240607	195600	714316590	15440	15440	15440	15440	0
54	20240607	195500	714316590	15440	15440	15440	15440	0
55	20240607	195400	714316590	15440	15440	15440	15440	0
56	20240607	195300	714316590	15440	15440	15440	15440	0
57	20240607	195200	714316590	15440	15440	15440	15440	0
58	20240607	195100	714316590	15440	15440	15440	15440	0
59	20240607	195000	714316590	15440	15440	15440	15440	0
60	20240607	194900	714316590	15440	15440	15440	15440	0
61	20240607	194800	714316590	15440	15440	15440	15440	0
62	20240607	194700	714316590	15440	15440	15440	15440	1784
63	20240607	194600	714316590	15440	15440	15440	15440	0
64	20240607	194500	714316590	15440	15440	15440	15440	0
65	20240607	194400	714316590	15440	15440	15440	15440	0
66	20240607	194300	714316590	15440	15440	15440	15440	0
67	20240607	194200	714316590	15440	15440	15440	15440	0
68	20240607	194100	714316590	15440	15440	15440	15440	0
69	20240607	194000	714316590	15440	15440	15440	15440	0
70	20240607	193900	714316590	15440	15440	15440	15440	0
71	20240607	193800	714316590	15440	15440	15440	15440	0
72	20240607	193700	714316590	15440	15440	15440	15440	0
73	20240607	193600	714316590	15440	15440	15440	15440	0
74	20240607	193500	714316590	15440	15440	15440	15440	0
75	20240607	193400	714316590	15440	15440	15440	15440	0
76	20240607	193300	714316590	15440	15440	15440	15440	0
77	20240607	193200	714316590	15440	15440	15440	15440	0
78	20240607	193100	714316590	15440	15440	15440	15440	0
79	20240607	193000	714316590	15440	15440	15440	15440	0
80	20240607	192900	714316590	15440	15440	15440	15440	0
81	20240607	192800	714316590	15440	15440	15440	15440	0
82	20240607	192700	714316590	15440	15440	15440	15440	0
83	20240607	192600	714316590	15440	15440	15440	15440	0
84	20240607	192500	714316590	15440	15440	15440	15440	0
85	20240607	192400	714316590	15440	15440	15440	15440	0
86	20240607	192300	714316590	15440	15440	15440	15440	0
87	20240607	192200	714316590	15440	15440	15440	15440	0
88	20240607	192100	714316590	15440	15440	15440	15440	0
89	20240607	192000	714316590	15440	15440	15440	15440	0
90	20240607	191900	714316590	15440	15440	15440	15440	0
91	20240607	191800	714316590	15440	15440	15440	15440	0
92	20240607	191700	714316590	15440	15440	15440	15440	1784
93	20240607	191600	714316590	15440	15440	15440	15440	0
94	20240607	191500	714316590	15440	15440	15440	15440	0
95	20240607	191400	714316590	15440	15440	15440	15440	0
96	20240607	191300	714316590	15440	15440	15440	15440	0
97	20240607	191200	714316590	15440	15440	15440	15440	0
98	20240607	191100	714316590	15440	15440	15440	15440	0
99	20240607	191000	714316590	15440	15440	15440	15440	0
100	20240607	190900	714316590	15440	15440	15440	15440	0
101	20240607	190800	714316590	15440	15440	15440	15440	0
102	20240607	190700	714316590	15440	15440	15440	15440	0
103	20240607	190600	714316590	15440	15440	15440	15440	0
104	20240607	190500	714316590	15440	15440	15440	15440	0
105	20240607	190400	714316590	15440	15440	15440	15440	0
106	20240607	190300	714316590	15440	15440	15440	15440	0
107	20240607	190200	714316590	15440	15440	15440	15440	0
108	20240607	190100	714316590	15440	15440	15440	15440	0
109	20240607	190000	714316590	15440	15440	15440	15440	0
110	20240607	185900	714316590	15440	15440	15440	15440	0
111	20240607	185800	714316590	15440	15440	15440	15440	0
112	20240607	185700	714316590	15440	15440	15440	15440	0
113	20240607	185600	714316590	15440	15440	15440	15440	0
114	20240607	185500	714316590	15440	15440	15440	15440	0
115	20240607	185400	714316590	15440	15440	15440	15440	0
116	20240607	185300	714316590	15440	15440	15440	15440	0
117	20240607	185200	714316590	15440	15440	15440	15440	0
118	20240607	185100	714316590	15440	15440	15440	15440	0
119	20240607	185000	714316590	15440	15440	15440	15440	0
120	20240607	184900	714316590	15440	15440	15440	15440	0
121	20240607	184800	714316590	15440	15440	15440	15440	0
122	20240607	184700	714316590	15440	15440	15440	15440	1784
123	20240607	184600	714316590	15440	15440	15440	15440	0
124	20240607	184500	714316590	15440	15440	15440	15440	0
125	20240607	184400	714316590	15440	15440	15440	15440	0
126	20240607	184300	714316590	15440	15440	15440	15440	0
127	20240607	184200	714316590	15440	15440	15440	15440	0
128	20240607	184100	714316590	15440	15440	15440	15440	0
129	20240607	184000	714316590	15440	15440	15440	15440	0
130	20240607	183900	714316590	15440	15440	15440	15440	0
131	20240607	183800	714316590	15440	15440	15440	15440	0
132	20240607	183700	714316590	15440	15440	15440	15440	0
133	20240607	183600	714316590	15440	15440	15440	15440	0
134	20240607	183500	714316590	15440	15440	15440	15440	0
135	20240607	183400	714316590	15440	15440	15440	15440	0
136	20240607	183300	714316590	15440	15440	15440	15440	0
137	20240607	183200	714316590	15440	15440	15440	15440	0
138	20240607	183100	714316590	15440	15440	15440	15440	0
139	20240607	183000	714316590	15440	15440	15440	15440	0
140	20240607	182900	714316590	15440	15440	15440	15440	0
141	20240607	182800	714316590	15440	15440	15440	15440	0
142	20240607	182700	714316590	15440	15440	15440	15440	0
143	20240607	182600	714316590	15440	15440	15440	15440	0
144	20240607	182500	714316590	15440	15440	15440	15440	0
145	20240607	182400	714316590	15440	15440	15440	15440	0
146	20240607	182300	714316590	15440	15440	15440	15440	0
147	20240607	182200	714316590	15440	15440	15440	15440	0
148	20240607	182100	714316590	15440	15440	15440	15440	0
149	20240607	182000	714316590	15440	15440	15440	15440	0
150	20240607	181900	714316590	15440	15440	15440	15440	0
151	20240607	181800	714316590	15440	15440	15440	15440	0
152	20240607	181700	714316590	15440	15440	15440	15440	1784
153	20240607	181600	714316590	15440	15440	15440	15440	0
154	20240607	181500	714316590	15440	15440	15440	15440	0
155	20240607	181400	714316590	15440	15440	15440	15440	0
156	20240607	181300	714316590	15440	15440	15440	15440	0
157	20240607	181200	714316590	15440	15440	15440	15440	0
158	20240607	181100	714316590	15440	15440	15440	15440	0
159	20240607	181000	714316590	15440	15440	15440	15440	0
160	20240607	180900	714316590	15440	15440	15440	15440	0
161	20240607	180800	714316590	15440	15440	15440	15440	0
162	20240607	180700	714316590	15440	15440	15440	15440	0
163	20240607	180600	714316590	15440	15440	15440	15440	0
164	20240607	180500	714316590	15440	15440	15440	15440	0
165	20240607	180400	714316590	15440	15440	15440	15440	0
166	20240607	180300	714316590	15440	15440	15440	15440	0
167	20240607	180200	714316590	15440	15440	15440	15440	0
168	20240607	180100	714316590	15440	15440	15440	15440	0
169	20240607	180000	714316590	15440	15440	15440	15440	0
170	20240607	175900	714316590	15440	15440	15440	15440	0
171	20240607	175800	714316590	15440	15440	15440	15440	0
172	20240607	175700	714316590	15440	15440	15440	15440	0
173	20240607	175600	714316590	15440	15440	15440	15440	0
174	20240607	175500	714316590	15440	15440	15440	15440	0
175	20240607	175400	714316590	15440	15440	15440	15440	0
176	20240607	175300	714316590	15440	15440	15440	15440	0
177	20240607	175200	714316590	15440	15440	15440	15440	0
178	20240607	175100	714316590	15440	15440	15440	15440	0
179	20240607	175000	714316590	15440	15440	15440	15440	0
180	20240607	174900	714316590	15440	15440	15440	15440	0
181	20240607	174800	714316590	15440	15440	15440	15440	0
182	20240607	174700	714316590	15440	15440	15440	15440	1784
183	20240607	174600	714316590	15440	15440	15440	15440	0
184	20240607	174500	714316590	15440	15440	15440	15440	0
185	20240607	174400	714316590	15440	15440	15440	15440	0
186	20240607	174300	714316590	15440	15440	15440	15440	0
187	20240607	174200	714316590	15440	15440	15440	15440	0
188	20240607	174100	714316590	15440	15440	15440	15440	0
189	20240607	174000	714316590	15440	15440	15440	15440	0
190	20240607	173900	714316590	15440	15440	15440	15440	0
191	20240607	173800	714316590	15440	15440	15440	15440	0
192	20240607	173700	714316590	15440	15440	15440	15440	0
193	20240607	173600	714316590	15440	15440	15440	15440	0
194	20240607	173500	714316590	15440	15440	15440	15440	0
195	20240607	173400	714316590	15440	15440	15440	15440	0
196	20240607	173300	714316590	15440	15440	15440	15440	0
197	20240607	173200	714316590	15440	15440	15440	15440	0
198	20240607	173100	714316590	15440	15440	15440	15440	0
199	20240607	173000	714316590	15440	15440	15440	15440	0
200	20240607	172900	714316590	15440	15440	15440	15440	0
201	20240607	172800	714316590	15440	15440	15440	15440	0
202	20240607	172700	714316590	15440	15440	15440	15440	0
203	20240607	172600	714316590	15440	15440	15440	15440	0
204	20240607	172500	714316590	15440	15440	15440	15440	0
205	20240607	172400	714316590	15440	15440	15440	15440	0
206	20240607	172300	714316590	15440	15440	15440	15440	0
207	20240607	172200	714316590	15440	15440	15440	15440	0
208	20240607	172100	714316590	15440	15440	15440	15440	0
209	20240607	172000	714316590	15440	15440	15440	15440	0
210	20240607	171900	714316590	15440	15440	15440	15440	0
211	20240607	171800	714316590	15440	15440	15440	15440	0
212	20240607	171700	714316590	15440	15440	15440	15440	1784
213	20240607	171600	714316590	15440	15440	15440	15440	0
214	20240607	171500	714316590	15440	15440	15440	15440	0
215	20240607	171400	714316590	15440	15440	15440	15440	0
216	20240607	171300	714316590	15440	15440	15440	15440	0
217	20240607	171200	714316590	15440	15440	15440	15440	0
218	20240607	171100	714316590	15440	15440	15440	15440	0
219	20240607	171000	714316590	15440	15440	15440	15440	0
220	20240607	170900	714316590	15440	15440	15440	15440	0
221	20240607	170800	714316590	15440	15440	15440	15440	0
222	20240607	170700	714316590	15440	15440	15440	15440	0
223	20240607	170600	714316590	15440	15440	15440	15440	0
224	20240607	170500	714316590	15440	15440	15440	15440	0
225	20240607	170400	714316590	15440	15440	15440	15440	0
226	20240607	170300	714316590	15440	15440	15440	15440	0
227	20240607	170200	714316590	15440	15440	15440	15440	0
228	20240607	170100	714316590	15440	15440	15440	15440	0
229	20240607	170000	714316590	15440	15440	15440	15440	0
230	20240607	165900	714316590	15440	15440	15440	15440	0
231	20240607	165800	714316590	15440	15440	15440	15440	0
232	20240607	165700	714316590	15440	15440	15440	15440	0
233	20240607	165600	714316590	15440	15440	15440	15440	0
234	20240607	165500	714316590	15440	15440	15440	15440	0
235	20240607	165400	714316590	15440	15440	15440	15440	0
236	20240607	165300	714316590	15440	15440	15440	15440	0
237	20240607	165200	714316590	15440	15440	15440	15440	0
238	20240607	165100	714316590	15440	15440	15440	15440	0
239	20240607	165000	714316590	15440	15440	15440	15440	0
240	20240607	164900	714316590	15440	15440	15440	15440	0
241	20240607	164800	714316590	15440	15440	15440	15440	0
242	20240607	164700	714316590	15440	15440	15440	15440	1784
243	20240607	164600	714316590	15440	15440	15440	15440	0
244	20240607	164500	714316590	15440	15440	15440	15440	0
245	20240607	164400	714316590	15440	15440	15440	15440	0
246	20240607	164300	714316590	15440	15440	15440	15440	0
247	20240607	164200	714316590	15440	15440	15440	15440	0
248	20240607	164100	714316590	15440	15440	15440	15440	0
249	20240607	164000	714316590	15440	15440	15440	15440	0
250	20240607	163900	714316590	15440	15440	15440	15440	0
251	20240607	163800	714316590	15440	15440	15440	15440	0
252	20240607	163700	714316590	15440	15440	15440	15440	0
253	20240607	163600	714316590	15440	15440	15440	15440	0
254	20240607	163500	714316590	15440	15440	15440	15440	0
255	20240607	163400	714316590	15440	15440	15440	15440	0
256	20240607	163300	714316590	15440	15440	15440	15440	0
257	20240607	163200	714316590	15440	15440	15440	15440	0
258	20240607	163100	714316590	15440	15440	15440	15440	0
259	20240607	163000	714316590	15440	15440	15440	15440	0
260	20240607	162900	714316590	15440	15440	15440	15440	0
261	20240607	162800	714316590	15440	15440	15440	15440	0
262	20240607	162700	714316590	15440	15440	15440	15440	0
263	20240607	162600	714316590	15440	15440	15440	15440	0
264	20240607	162500	714316590	15440	15440	15440	15440	0
265	20240607	162400	714316590	15440	15440	15440	15440	0
266	20240607	162300	714316590	15440	15440	15440	15440	0
267	20240607	162200	714316590	15440	15440	15440	15440	0
268	20240607	162100	714316590	15440	15440	15440	15440	0
269	20240607	162000	714316590	15440	15440	15440	15440	0
270	20240607	161900	714316590	15440	15440	15440	15440	0
271	20240607	161800	714316590	15440	15440	15440	15440	0
272	20240607	161700	714316590	15440	15440	15440	15440	1784
273	20240607	161600	714316590	15440	15440	15440	15440	0
274	20240607	161500	714316590	15440	15440	15440	15440	0
275	20240607	161400	714316590	15440	15440	15440	15440	0
276	20240607	161300	714316590	15440	15440	15440	15440	0
277	20240607	161200	714316590	15440	15440	15440	15440	0
278	20240607	161100	714316590	15440	15440	15440	15440	0
279	20240607	161000	714316590	15440	15440	15440	15440	0
280	20240607	160900	714316590	15440	15440	15440	15440	0
281	20240607	160800	714316590	15440	15440	15440	15440	0
282	20240607	160700	714316590	15440	15440	15440	15440	0
283	20240607	160600	714316590	15440	15440	15440	15440	0
284	20240607	160500	714316590	15440	15440	15440	15440	0
285	20240607	160400	714316590	15440	15440	15440	15440	0
286	20240607	160300	714316590	15440	15440	15440	15440	0
287	20240607	160200	714316590	15440	15440	15440	15440	0
288	20240607	160100	714316590	15440	15440	15440	15440	0
289	20240607	160000	714316590	15440	15440	15440	15440	0
290	20240607	155900	714316590	15440	15440	15440	15440	0
291	20240607	155800	714316590	15440	15440	15440	15440	0
292	20240607	155700	714316590	15440	15440	15440	15440	0
293	20240607	155600	714316590	15440	15440	15440	15440	0
294	20240607	155500	714316590	15440	15440	15440	15440	0
295	20240607	155400	714316590	15440	15440	15440	15440	0
296	20240607	155300	714316590	15440	15440	15440	15440	0
297	20240607	155200	714316590	15440	15440	15440	15440	0
298	20240607	155100	714316590	15440	15440	15440	15440	0
299	20240607	155000	714316590	15440	15440	15440	15440	0
300	20240607	154900	714316590	15440	15440	15440	15440	0
301	20240607	154800	714316590	15440	15440	15440	15440	0
302	20240607	154700	714316590	15440	15440	15440	15440	1784
303	20240607	154600	714316590	15440	15440	15440	15440	0
304	20240607	154500	714316590	15440	15440	15440	15440	0
305	20240607	154400	714316590	15440	15440	15440	15440	0
306	20240607	154300	714316590	15440	15440	15440	15440	0
307	20240607	154200	714316590	15440	15440	15440	15440	0
308	20240607	154100	714316590	15440	15440	15440	15440	0
309	20240607	154000	714316590	15440	15440	15440	15440	0
310	20240607	153900	714316590	15440	15440	15440	15440	0
311	20240607	153800	714316590	15440	15440	15440	15440	0
312	20240607	153700	714316590	15440	15440	15440	15440	0
313	20240607	153600	714316590	15440	15440	15440	15440	0
314	20240607	153500	714316590	15440	15440	15440	15440	0
315	20240607	153400	714316590	15440	15440	15440	15440	0
316	20240607	153300	714316590	15440	15440	15440	15440	0
317	20240607	153200	714316590	15440	15440	15440	15440	0
318	20240607	153100	714316590	15440	15440	15440	15440	0
319	20240607	153000	714316590	15440	15440	15440	15440	1784
320	20240607	152900	686771630	15440	15440	15440	15440	0
321	20240607	152800	686771630	15440	15440	15440	15440	0
322	20240607	152700	686771630	15440	15440	15440	15440	0
323	20240607	152600	686771630	15440	15440	15440	15440	0
324	20240607	152500	686771630	15440	15440	15440	15440	0
325	20240607	152400	686771630	15440	15440	15440	15440	0
326	20240607	152300	686771630	15440	15440	15440	15440	0
327	20240607	152200	686771630	15440	15440	15440	15440	0
328	20240607	152100	686771630	15440	15440	15440	15440	0
329	20240607	152000	686771630	15440	15440	15440	15440	0
330	20240607	151900	686771630	15440	15440	15440	15440	1
331	20240607	151800	686756190	15360	15370	15370	15360	150
332	20240607	151700	684451190	15370	15380	15380	15370	240
333	20240607	151600	680762340	15370	15400	15400	15370	2142
334	20240607	151500	647802590	15400	15410	15410	15400	542
335	20240607	151400	639453680	15400	15400	15410	15400	158
336	20240607	151300	637019690	15400	15450	15450	15400	1564
337	20240607	151200	612899720	15550	15460	15550	15440	68
338	20240607	151100	611847560	15460	15500	15500	15460	342
339	20240607	151000	606554010	15580	15480	15580	15480	59
340	20240607	150900	605634990	15580	15560	15580	15560	220
341	20240607	150800	602209890	15570	15570	15570	15570	200
342	20240607	150700	599095890	15440	15490	15500	15440	565
343	20240607	150600	590350300	15440	15440	15440	15440	0
344	20240607	150500	590350300	15440	15530	15530	15440	1240
345	20240607	150400	571147320	15530	15550	15550	15530	21
346	20240607	150300	570821130	15560	15560	15560	15560	0
347	20240607	150200	570821130	15560	15600	15600	15560	773
348	20240607	150100	558770900	15670	15660	15670	15600	126
349	20240607	150000	556797830	15590	15590	15590	15590	0
350	20240607	145900	556797830	15590	15590	15590	15590	451
351	20240607	145800	549766740	15590	15560	15590	15560	156
352	20240607	145700	547337670	15560	15560	15560	15560	3
353	20240607	145600	547290990	15510	15510	15510	15510	0
354	20240607	145500	547290990	15510	15510	15510	15510	0
355	20240607	145400	547290990	15510	15510	15510	15510	29
356	20240607	145300	546841200	15570	15570	15570	15570	0
357	20240607	145200	546841200	15570	15570	15570	15570	0
358	20240607	145100	546841200	15570	15570	15570	15570	0
359	20240607	145000	546841200	15570	15570	15570	15570	0
360	20240607	144900	546841200	15570	15570	15570	15570	0
361	20240607	144800	546841200	15570	15570	15570	15570	0
362	20240607	144700	546841200	15570	15570	15570	15570	5
363	20240607	144600	546763350	15570	15570	15570	15570	9
364	20240607	144500	546623220	15510	15510	15510	15510	0
365	20240607	144400	546623220	15510	15510	15510	15510	0
366	20240607	144300	546623220	15510	15510	15510	15510	0
367	20240607	144200	546623220	15510	15510	15510	15510	0
368	20240607	144100	546623220	15510	15510	15510	15510	0
369	20240607	144000	546623220	15510	15510	15510	15510	65
370	20240607	143900	545615070	15480	15480	15480	15480	0
371	20240607	143800	545615070	15480	15480	15480	15480	0
372	20240607	143700	545615070	15480	15480	15480	15480	0
373	20240607	143600	545615070	15480	15510	15510	15480	9
374	20240607	143500	545475690	15480	15480	15480	15480	0
375	20240607	143400	545475690	15480	15480	15480	15480	1
376	20240607	143300	545460210	15510	15510	15510	15510	27
377	20240607	143200	545041440	15510	15510	15510	15510	0
378	20240607	143100	545041440	15510	15440	15510	15440	9
379	20240607	143000	544902410	15440	15450	15450	15440	97
380	20240607	142900	543404190	15450	15450	15450	15450	0
381	20240607	142800	543404190	15450	15450	15450	15450	0
382	20240607	142700	543404190	15450	15500	15500	15450	1518
383	20240607	142600	519912440	15510	15510	15510	15510	0
384	20240607	142500	519912440	15510	15530	15530	15510	810
385	20240607	142400	507339200	15520	15520	15520	15520	0
386	20240607	142300	507339200	15520	15520	15520	15520	378
387	20240607	142200	501472640	15590	15590	15590	15590	0
388	20240607	142100	501472640	15590	15590	15590	15590	0
389	20240607	142000	501472640	15590	15590	15590	15590	0
390	20240607	141900	501472640	15590	15590	15590	15590	0
391	20240607	141800	501472640	15590	15590	15590	15590	0
392	20240607	141700	501472640	15590	15590	15590	15590	4
393	20240607	141600	501410280	15590	15590	15590	15590	58
394	20240607	141500	500506060	15590	15590	15590	15590	0
395	20240607	141400	500506060	15590	15540	15590	15530	87
396	20240607	141300	499154250	15590	15590	15590	15590	0
397	20240607	141200	499154250	15590	15590	15590	15590	0
398	20240607	141100	499154250	15590	15590	15590	15590	64
399	20240607	141000	498156490	15530	15530	15530	15530	0
400	20240607	140900	498156490	15530	15540	15540	15530	3
401	20240607	140800	498109890	15540	15540	15540	15540	0
402	20240607	140700	498109890	15540	15540	15540	15540	0
403	20240607	140600	498109890	15540	15540	15540	15540	0
404	20240607	140500	498109890	15540	15540	15540	15540	0
405	20240607	140400	498109890	15540	15560	15560	15540	847
406	20240607	140300	484942250	15670	15670	15670	15670	0
407	20240607	140200	484942250	15670	15670	15670	15670	0
408	20240607	140100	484942250	15670	15670	15670	15670	0
409	20240607	140000	484942250	15670	15670	15670	15670	0
410	20240607	135900	484942250	15670	15670	15670	15670	10
411	20240607	135800	484785550	15560	15560	15560	15560	0
412	20240607	135700	484785550	15560	15560	15560	15560	0
413	20240607	135600	484785550	15560	15580	15580	15560	1581
414	20240607	135500	460174310	15580	15580	15580	15580	0
415	20240607	135400	460174310	15580	15580	15580	15580	0
416	20240607	135300	460174310	15580	15590	15590	15580	500
417	20240607	135200	452381620	15590	15590	15590	15590	1
418	20240607	135100	452366030	15590	15590	15590	15590	0
419	20240607	135000	452366030	15590	15620	15620	15590	1130
420	20240607	134900	434732370	15630	15640	15640	15630	70
421	20240607	134800	433638070	15630	15630	15630	15630	0
422	20240607	134700	433638070	15630	15630	15630	15630	0
423	20240607	134600	433638070	15630	15630	15630	15630	0
424	20240607	134500	433638070	15630	15630	15630	15630	0
425	20240607	134400	433638070	15630	15640	15640	15630	557
426	20240607	134300	424932050	15630	15630	15630	15630	0
427	20240607	134200	424932050	15630	15630	15630	15630	0
428	20240607	134100	424932050	15630	15630	15630	15630	0
429	20240607	134000	424932050	15630	15630	15630	15630	0
430	20240607	133900	424932050	15630	15630	15630	15630	0
431	20240607	133800	424932050	15630	15630	15630	15630	0
432	20240607	133700	424932050	15630	15630	15630	15630	170
433	20240607	133600	422274950	15630	15630	15630	15630	0
434	20240607	133500	422274950	15630	15630	15630	15630	0
435	20240607	133400	422274950	15630	15630	15630	15630	0
436	20240607	133300	422274950	15630	15630	15630	15630	70
437	20240607	133200	421180850	15630	15630	15630	15630	0
438	20240607	133100	421180850	15630	15630	15630	15630	0
439	20240607	133000	421180850	15630	15630	15630	15630	0
440	20240607	132900	421180850	15630	15630	15630	15630	0
441	20240607	132800	421180850	15630	15650	15700	15630	502
442	20240607	132700	413334380	15650	15650	15650	15650	0
443	20240607	132600	413334380	15650	15650	15650	15650	20
444	20240607	132500	413021380	15690	15690	15690	15690	0
445	20240607	132400	413021380	15690	15690	15690	15690	0
446	20240607	132300	413021380	15690	15690	15690	15690	0
447	20240607	132200	413021380	15690	15690	15690	15690	0
448	20240607	132100	413021380	15690	15690	15690	15690	0
449	20240607	132000	413021380	15690	15690	15690	15690	0
450	20240607	131900	413021380	15690	15690	15690	15690	0
451	20240607	131800	413021380	15690	15690	15690	15690	20
452	20240607	131700	412707580	15700	15700	15700	15700	0
453	20240607	131600	412707580	15700	15700	15700	15700	0
454	20240607	131500	412707580	15700	15690	15700	15690	40
455	20240607	131400	412079680	15690	15690	15690	15690	0
456	20240607	131300	412079680	15690	15690	15690	15690	0
457	20240607	131200	412079680	15690	15690	15690	15690	70
458	20240607	131100	410981380	15690	15690	15690	15690	0
459	20240607	131000	410981380	15690	15690	15690	15690	0
460	20240607	130900	410981380	15690	15690	15690	15690	0
461	20240607	130800	410981380	15690	15690	15690	15690	0
462	20240607	130700	410981380	15690	15690	15690	15690	122
463	20240607	130600	409067200	15680	15680	15680	15680	0
464	20240607	130500	409067200	15680	15680	15680	15680	93
465	20240607	130400	407608960	15600	15600	15600	15600	0
466	20240607	130300	407608960	15600	15600	15600	15600	0
467	20240607	130200	407608960	15600	15600	15600	15600	0
468	20240607	130100	407608960	15600	15600	15600	15600	0
469	20240607	130000	407608960	15600	15600	15600	15600	0
470	20240607	125900	407608960	15600	15600	15600	15600	0
471	20240607	125800	407608960	15600	15600	15600	15600	0
472	20240607	125700	407608960	15600	15600	15600	15600	20
473	20240607	125600	407296960	15590	15590	15590	15590	0
474	20240607	125500	407296960	15590	15590	15590	15590	0
475	20240607	125400	407296960	15590	15590	15590	15590	0
476	20240607	125300	407296960	15590	15590	15590	15590	0
477	20240607	125200	407296960	15590	15590	15590	15590	0
478	20240607	125100	407296960	15590	15590	15590	15590	0
479	20240607	125000	407296960	15590	15590	15590	15590	0
480	20240607	124900	407296960	15590	15590	15590	15590	0
481	20240607	124800	407296960	15590	15590	15590	15590	0
482	20240607	124700	407296960	15590	15590	15590	15590	0
483	20240607	124600	407296960	15590	15590	15590	15590	0
484	20240607	124500	407296960	15590	15590	15590	15590	0
485	20240607	124400	407296960	15590	15590	15590	15590	0
486	20240607	124300	407296960	15590	15590	15590	15590	0
487	20240607	124200	407296960	15590	15590	15590	15590	0
488	20240607	124100	407296960	15590	15590	15590	15590	0
489	20240607	124000	407296960	15590	15590	15590	15590	0
490	20240607	123900	407296960	15590	15590	15590	15590	0
491	20240607	123800	407296960	15590	15630	15630	15590	230
492	20240607	123700	403710000	15630	15630	15630	15630	0
493	20240607	123600	403710000	15630	15630	15630	15630	0
494	20240607	123500	403710000	15630	15630	15630	15630	0
495	20240607	123400	403710000	15630	15630	15630	15630	80
496	20240607	123300	402459600	15640	15640	15640	15640	0
497	20240607	123200	402459600	15640	15640	15640	15640	0
498	20240607	123100	402459600	15640	15640	15640	15640	0
499	20240607	123000	402459600	15640	15650	15650	15640	166
500	20240607	122900	399861800	15650	15690	15690	15650	4
501	20240607	122800	399799160	15690	15690	15690	15690	0
502	20240607	122700	399799160	15690	15690	15690	15690	0
503	20240607	122600	399799160	15690	15690	15690	15690	7
504	20240607	122500	399689330	15700	15700	15700	15700	0
505	20240607	122400	399689330	15700	15700	15700	15700	0
506	20240607	122300	399689330	15700	15700	15700	15700	0
507	20240607	122200	399689330	15700	15700	15700	15700	0
508	20240607	122100	399689330	15700	15700	15700	15700	0
509	20240607	122000	399689330	15700	15700	15700	15700	0
510	20240607	121900	399689330	15700	15700	15700	15700	0
511	20240607	121800	399689330	15700	15700	15700	15700	0
512	20240607	121700	399689330	15700	15700	15700	15700	1
513	20240607	121600	399673630	15600	15600	15600	15600	0
514	20240607	121500	399673630	15600	15600	15600	15600	0
515	20240607	121400	399673630	15600	15600	15600	15600	0
516	20240607	121300	399673630	15600	15610	15610	15590	17
517	20240607	121200	399408390	15700	15700	15700	15700	20
518	20240607	121100	399094390	15700	15700	15700	15700	0
519	20240607	121000	399094390	15700	15700	15700	15700	0
520	20240607	120900	399094390	15700	15700	15700	15700	0
521	20240607	120800	399094390	15700	15700	15700	15700	0
522	20240607	120700	399094390	15700	15700	15700	15700	76
523	20240607	120600	397901190	15690	15690	15690	15690	0
524	20240607	120500	397901190	15690	15690	15690	15690	0
525	20240607	120400	397901190	15690	15690	15690	15690	0
526	20240607	120300	397901190	15690	15620	15690	15620	116
527	20240607	120200	396082120	15590	15590	15590	15590	0
528	20240607	120100	396082120	15590	15590	15590	15590	1
529	20240607	120000	396066530	15550	15550	15550	15550	0
530	20240607	115900	396066530	15550	15550	15550	15550	0
531	20240607	115800	396066530	15550	15550	15550	15550	0
532	20240607	115700	396066530	15550	15550	15550	15550	0
533	20240607	115600	396066530	15550	15550	15550	15550	0
534	20240607	115500	396066530	15550	15550	15550	15550	0
535	20240607	115400	396066530	15550	15550	15550	15550	0
536	20240607	115300	396066530	15550	15550	15550	15550	0
537	20240607	115200	396066530	15550	15550	15550	15550	0
538	20240607	115100	396066530	15550	15550	15550	15550	0
539	20240607	115000	396066530	15550	15550	15550	15550	0
540	20240607	114900	396066530	15550	15550	15550	15550	0
541	20240607	114800	396066530	15550	15550	15550	15550	0
542	20240607	114700	396066530	15550	15550	15550	15550	0
543	20240607	114600	396066530	15550	15550	15550	15550	120
544	20240607	114500	394200530	15550	15550	15550	15550	0
545	20240607	114400	394200530	15550	15550	15550	15550	0
546	20240607	114300	394200530	15550	15550	15550	15550	0
547	20240607	114200	394200530	15550	15550	15550	15550	0
548	20240607	114100	394200530	15550	15550	15550	15550	0
549	20240607	114000	394200530	15550	15550	15550	15550	0
550	20240607	113900	394200530	15550	15550	15550	15550	0
551	20240607	113800	394200530	15550	15550	15550	15550	0
552	20240607	113700	394200530	15550	15550	15550	15550	9
553	20240607	113600	394060580	15620	15620	15620	15620	5
554	20240607	113500	393982480	15620	15620	15620	15620	0
555	20240607	113400	393982480	15620	15620	15620	15620	0
556	20240607	113300	393982480	15620	15620	15620	15620	0
557	20240607	113200	393982480	15620	15620	15620	15620	0
558	20240607	113100	393982480	15620	15620	15620	15620	0
559	20240607	113000	393982480	15620	15620	15620	15620	10
560	20240607	112900	393826280	15550	15550	15550	15550	0
561	20240607	112800	393826280	15550	15550	15550	15550	0
562	20240607	112700	393826280	15550	15550	15550	15550	6
563	20240607	112600	393732980	15620	15620	15620	15620	0
564	20240607	112500	393732980	15620	15620	15620	15620	0
565	20240607	112400	393732980	15620	15620	15620	15620	1
566	20240607	112300	393717360	15550	15550	15550	15550	0
567	20240607	112200	393717360	15550	15560	15620	15550	1362
568	20240607	112100	372536050	15630	15630	15630	15630	0
569	20240607	112000	372536050	15630	15630	15630	15630	100
570	20240607	111900	370973050	15600	15600	15600	15600	0
571	20240607	111800	370973050	15600	15560	15600	15560	1058
572	20240607	111700	354472250	15530	15530	15530	15530	153
573	20240607	111600	352096160	15530	15530	15530	15530	10
574	20240607	111500	351940860	15500	15500	15500	15500	1
575	20240607	111400	351925360	15500	15500	15500	15500	647
576	20240607	111300	341896860	15500	15500	15500	15500	118
577	20240607	111200	340067860	15500	15500	15500	15500	1
578	20240607	111100	340052360	15500	15500	15500	15500	0
579	20240607	111000	340052360	15500	15500	15500	15500	0
580	20240607	110900	340052360	15500	15500	15500	15500	0
581	20240607	110800	340052360	15500	15500	15500	15500	0
582	20240607	110700	340052360	15500	15500	15500	15500	86
583	20240607	110600	338719360	15500	15500	15500	15500	50
584	20240607	110500	337944360	15500	15500	15500	15500	2
585	20240607	110400	337913360	15500	15470	15500	15470	186
586	20240607	110300	335033360	15500	15500	15500	15470	325
587	20240607	110200	330002940	15500	15500	15500	15500	0
588	20240607	110100	330002940	15500	15500	15500	15500	1
589	20240607	110000	329987440	15500	15500	15500	15500	1
590	20240607	105900	329971940	15500	15500	15500	15500	0
591	20240607	105800	329971940	15500	15500	15500	15500	0
592	20240607	105700	329971940	15500	15500	15500	15500	0
593	20240607	105600	329971940	15500	15500	15500	15500	0
594	20240607	105500	329971940	15500	15500	15500	15500	1
595	20240607	105400	329956440	15500	15500	15500	15500	10
596	20240607	105300	329801440	15500	15500	15500	15500	180
597	20240607	105200	327011440	15460	15460	15460	15460	0
598	20240607	105100	327011440	15460	15460	15460	15460	1
599	20240607	105000	326995980	15460	15460	15460	15460	1
600	20240607	104900	326980520	15490	15490	15490	15490	0
601	20240607	104800	326980520	15490	15490	15490	15490	0
602	20240607	104700	326980520	15490	15490	15490	15490	0
603	20240607	104600	326980520	15490	15490	15490	15490	0
604	20240607	104500	326980520	15490	15490	15490	15490	0
605	20240607	104400	326980520	15490	15490	15490	15490	0
606	20240607	104300	326980520	15490	15490	15490	15490	0
607	20240607	104200	326980520	15490	15490	15490	15490	0
608	20240607	104100	326980520	15490	15490	15490	15490	10
609	20240607	104000	326825620	15450	15450	15450	15450	54
610	20240607	103900	325991320	15450	15490	15490	15450	472
611	20240607	103800	318698880	15460	15470	15470	15460	37
612	20240607	103700	318126740	15480	15490	15490	15480	233
613	20240607	103600	314517880	15490	15490	15490	15490	0
614	20240607	103500	314517880	15490	15490	15490	15490	0
615	20240607	103400	314517880	15490	15500	15500	15490	80
616	20240607	103300	313278480	15510	15510	15510	15510	0
617	20240607	103200	313278480	15510	15510	15510	15510	54
618	20240607	103100	312440940	15510	15510	15510	15510	46
619	20240607	103000	311727480	15500	15500	15500	15500	12
620	20240607	102900	311541480	15490	15490	15490	15490	0
621	20240607	102800	311541480	15490	15490	15490	15490	175
622	20240607	102700	308830730	15490	15490	15490	15490	25
623	20240607	102600	308443480	15500	15500	15500	15500	4
624	20240607	102500	308381480	15500	15490	15500	15490	91
625	20240607	102400	306971730	15500	15500	15500	15500	118
626	20240607	102300	305142730	15500	15500	15500	15500	26
627	20240607	102200	304739730	15500	15500	15500	15500	124
628	20240607	102100	302817730	15440	15440	15440	15440	0
629	20240607	102000	302817730	15440	15440	15440	15440	0
630	20240607	101900	302817730	15440	15450	15450	15440	800
631	20240607	101800	290463550	15440	15450	15510	15440	892
632	20240607	101700	276669380	15440	15470	15470	15440	300
633	20240607	101600	272036740	15490	15550	15550	15490	1232
634	20240607	101500	252920330	15550	15550	15550	15550	0
635	20240607	101400	252920330	15550	15550	15550	15550	0
636	20240607	101300	252920330	15550	15550	15550	15550	100
637	20240607	101200	251365330	15550	15550	15550	15550	0
638	20240607	101100	251365330	15550	15550	15550	15550	0
639	20240607	101000	251365330	15550	15590	15590	15550	786
640	20240607	100900	239138120	15600	15600	15600	15600	0
641	20240607	100800	239138120	15600	15600	15600	15600	0
642	20240607	100700	239138120	15600	15600	15600	15600	192
643	20240607	100600	236142920	15600	15710	15710	15600	1998
644	20240607	100500	204927050	15750	15750	15750	15750	0
645	20240607	100400	204927050	15750	15750	15750	15750	20
646	20240607	100300	204612050	15750	15750	15750	15750	1
647	20240607	100200	204596300	15750	15750	15750	15750	0
648	20240607	100100	204596300	15750	15750	15750	15750	0
649	20240607	100000	204596300	15750	15750	15750	15750	0
650	20240607	095900	204596300	15750	15750	15750	15750	0
651	20240607	095800	204596300	15750	15750	15750	15750	1
652	20240607	095700	204580550	15750	15750	15750	15750	10
653	20240607	095600	204423050	15710	15710	15710	15710	0
654	20240607	095500	204423050	15710	15710	15710	15710	0
655	20240607	095400	204423050	15710	15710	15710	15710	0
656	20240607	095300	204423050	15710	15710	15710	15710	0
657	20240607	095200	204423050	15710	15710	15710	15710	9
658	20240607	095100	204281660	15700	15700	15700	15700	0
659	20240607	095000	204281660	15700	15700	15700	15700	0
660	20240607	094900	204281660	15700	15700	15700	15700	0
661	20240607	094800	204281660	15700	15700	15700	15700	512
662	20240607	094700	196243260	15700	15740	15740	15700	778
663	20240607	094600	184021020	15740	15800	15800	15740	410
664	20240607	094500	177557900	15800	15800	15800	15800	100
665	20240607	094400	175977900	15810	15880	15880	15810	83
666	20240607	094300	174665510	15850	15850	15850	15850	4
667	20240607	094200	174602110	15850	15860	15860	15850	85
668	20240607	094100	173254500	15860	15860	15860	15860	0
669	20240607	094000	173254500	15860	15860	15860	15860	0
670	20240607	093900	173254500	15860	15870	15870	15860	100
671	20240607	093800	171668300	15860	15860	15860	15860	0
672	20240607	093700	171668300	15860	15860	15860	15860	0
673	20240607	093600	171668300	15860	15860	15860	15860	0
674	20240607	093500	171668300	15860	15860	15860	15860	0
675	20240607	093400	171668300	15860	15860	15860	15860	0
676	20240607	093300	171668300	15860	15860	15860	15860	150
677	20240607	093200	169289300	15880	15880	15880	15880	0
678	20240607	093100	169289300	15880	15920	15920	15880	1478
679	20240607	093000	145779790	15980	15980	15980	15980	0
680	20240607	092900	145779790	15980	15980	15980	15980	0
681	20240607	092800	145779790	15980	15980	15980	15980	0
682	20240607	092700	145779790	15980	15980	15980	15980	0
683	20240607	092600	145779790	15980	15980	15980	15980	0
684	20240607	092500	145779790	15980	15980	15980	15980	40
685	20240607	092400	145140590	15980	15980	15980	15980	500
686	20240607	092300	137150590	15950	15960	15960	15950	300
687	20240607	092200	132365390	15960	15960	15960	15960	0
688	20240607	092100	132365390	15960	15960	15960	15960	0
689	20240607	092000	132365390	15960	16040	16040	15960	496
690	20240607	091900	124446070	16040	15980	16060	15980	216
691	20240607	091800	120980390	15980	15980	15980	15980	0
692	20240607	091700	120980390	15980	15980	15980	15980	0
693	20240607	091600	120980390	15980	16000	16000	15980	103
694	20240607	091500	119332450	16000	16000	16000	16000	0
695	20240607	091400	119332450	16000	15970	16000	15970	1521
696	20240607	091300	95018960	15950	15950	15950	15950	0
697	20240607	091200	95018960	15950	15950	15950	15950	0
698	20240607	091100	95018960	15950	15950	15950	15950	0
699	20240607	091000	95018960	15950	15940	15950	15940	1401
700	20240607	090900	72680020	15940	15940	15940	15940	20
701	20240607	090800	72361220	15940	15940	15940	15940	1
702	20240607	090700	72345280	15940	15920	15940	15920	118
703	20240607	090600	70464730	15920	15920	15920	15920	0
704	20240607	090500	70464730	15920	15920	15920	15920	0
705	20240607	090400	70464730	15920	15920	15920	15920	1
706	20240607	090300	70448810	15910	15910	15910	15910	0
707	20240607	090200	70448810	15910	15890	15910	15890	108
708	20240607	090100	68731140	15740	15720	15880	15700	3151
709	20240607	090000	19136370	15700	15630	15700	15630	1219