KissMeData/065680/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	194500	327234760	15750	15750	15750	15750	279
3	20240605	194400	327234760	15750	15750	15750	15750	0
4	20240605	194300	327234760	15750	15750	15750	15750	0
5	20240605	194200	327234760	15750	15750	15750	15750	0
6	20240605	194100	327234760	15750	15750	15750	15750	0
7	20240605	194000	327234760	15750	15750	15750	15750	0
8	20240605	193900	327234760	15750	15750	15750	15750	0
9	20240605	193800	327234760	15750	15750	15750	15750	0
10	20240605	193700	327234760	15750	15750	15750	15750	0
11	20240605	193600	327234760	15750	15750	15750	15750	0
12	20240605	193500	327234760	15750	15750	15750	15750	0
13	20240605	193400	327234760	15750	15750	15750	15750	0
14	20240605	193300	327234760	15750	15750	15750	15750	0
15	20240605	193200	327234760	15750	15750	15750	15750	0
16	20240605	193100	327234760	15750	15750	15750	15750	0
17	20240605	193000	327234760	15750	15750	15750	15750	0
18	20240605	192900	327234760	15750	15750	15750	15750	0
19	20240605	192800	327234760	15750	15750	15750	15750	0
20	20240605	192700	327234760	15750	15750	15750	15750	0
21	20240605	192600	327234760	15750	15750	15750	15750	0
22	20240605	192500	327234760	15750	15750	15750	15750	0
23	20240605	192400	327234760	15750	15750	15750	15750	0
24	20240605	192300	327234760	15750	15750	15750	15750	0
25	20240605	192200	327234760	15750	15750	15750	15750	0
26	20240605	192100	327234760	15750	15750	15750	15750	0
27	20240605	192000	327234760	15750	15750	15750	15750	0
28	20240605	191900	327234760	15750	15750	15750	15750	0
29	20240605	191800	327234760	15750	15750	15750	15750	0
30	20240605	191700	327234760	15750	15750	15750	15750	0
31	20240605	191600	327234760	15750	15750	15750	15750	0
32	20240605	191500	327234760	15750	15750	15750	15750	279
33	20240605	191400	327234760	15750	15750	15750	15750	0
34	20240605	191300	327234760	15750	15750	15750	15750	0
35	20240605	191200	327234760	15750	15750	15750	15750	0
36	20240605	191100	327234760	15750	15750	15750	15750	0
37	20240605	191000	327234760	15750	15750	15750	15750	0
38	20240605	190900	327234760	15750	15750	15750	15750	0
39	20240605	190800	327234760	15750	15750	15750	15750	0
40	20240605	190700	327234760	15750	15750	15750	15750	0
41	20240605	190600	327234760	15750	15750	15750	15750	0
42	20240605	190500	327234760	15750	15750	15750	15750	0
43	20240605	190400	327234760	15750	15750	15750	15750	0
44	20240605	190300	327234760	15750	15750	15750	15750	0
45	20240605	190200	327234760	15750	15750	15750	15750	0
46	20240605	190100	327234760	15750	15750	15750	15750	0
47	20240605	190000	327234760	15750	15750	15750	15750	0
48	20240605	185900	327234760	15750	15750	15750	15750	0
49	20240605	185800	327234760	15750	15750	15750	15750	0
50	20240605	185700	327234760	15750	15750	15750	15750	0
51	20240605	185600	327234760	15750	15750	15750	15750	0
52	20240605	185500	327234760	15750	15750	15750	15750	0
53	20240605	185400	327234760	15750	15750	15750	15750	0
54	20240605	185300	327234760	15750	15750	15750	15750	0
55	20240605	185200	327234760	15750	15750	15750	15750	0
56	20240605	185100	327234760	15750	15750	15750	15750	0
57	20240605	185000	327234760	15750	15750	15750	15750	0
58	20240605	184900	327234760	15750	15750	15750	15750	0
59	20240605	184800	327234760	15750	15750	15750	15750	0
60	20240605	184700	327234760	15750	15750	15750	15750	0
61	20240605	184600	327234760	15750	15750	15750	15750	0
62	20240605	184500	327234760	15750	15750	15750	15750	279
63	20240605	184400	327234760	15750	15750	15750	15750	0
64	20240605	184300	327234760	15750	15750	15750	15750	0
65	20240605	184200	327234760	15750	15750	15750	15750	0
66	20240605	184100	327234760	15750	15750	15750	15750	0
67	20240605	184000	327234760	15750	15750	15750	15750	0
68	20240605	183900	327234760	15750	15750	15750	15750	0
69	20240605	183800	327234760	15750	15750	15750	15750	0
70	20240605	183700	327234760	15750	15750	15750	15750	0
71	20240605	183600	327234760	15750	15750	15750	15750	0
72	20240605	183500	327234760	15750	15750	15750	15750	0
73	20240605	183400	327234760	15750	15750	15750	15750	0
74	20240605	183300	327234760	15750	15750	15750	15750	0
75	20240605	183200	327234760	15750	15750	15750	15750	0
76	20240605	183100	327234760	15750	15750	15750	15750	0
77	20240605	183000	327234760	15750	15750	15750	15750	0
78	20240605	182900	327234760	15750	15750	15750	15750	0
79	20240605	182800	327234760	15750	15750	15750	15750	0
80	20240605	182700	327234760	15750	15750	15750	15750	0
81	20240605	182600	327234760	15750	15750	15750	15750	0
82	20240605	182500	327234760	15750	15750	15750	15750	0
83	20240605	182400	327234760	15750	15750	15750	15750	0
84	20240605	182300	327234760	15750	15750	15750	15750	0
85	20240605	182200	327234760	15750	15750	15750	15750	0
86	20240605	182100	327234760	15750	15750	15750	15750	0
87	20240605	182000	327234760	15750	15750	15750	15750	0
88	20240605	181900	327234760	15750	15750	15750	15750	0
89	20240605	181800	327234760	15750	15750	15750	15750	0
90	20240605	181700	327234760	15750	15750	15750	15750	0
91	20240605	181600	327234760	15750	15750	15750	15750	0
92	20240605	181500	327234760	15750	15750	15750	15750	279
93	20240605	181400	327234760	15750	15750	15750	15750	0
94	20240605	181300	327234760	15750	15750	15750	15750	0
95	20240605	181200	327234760	15750	15750	15750	15750	0
96	20240605	181100	327234760	15750	15750	15750	15750	0
97	20240605	181000	327234760	15750	15750	15750	15750	0
98	20240605	180900	327234760	15750	15750	15750	15750	0
99	20240605	180800	327234760	15750	15750	15750	15750	0
100	20240605	180700	327234760	15750	15750	15750	15750	0
101	20240605	180600	327234760	15750	15750	15750	15750	0
102	20240605	180500	327234760	15750	15750	15750	15750	0
103	20240605	180400	327234760	15750	15750	15750	15750	0
104	20240605	180300	327234760	15750	15750	15750	15750	0
105	20240605	180200	327234760	15750	15750	15750	15750	0
106	20240605	180100	327234760	15750	15750	15750	15750	0
107	20240605	180000	327234760	15750	15750	15750	15750	0
108	20240605	175900	327234760	15750	15750	15750	15750	0
109	20240605	175800	327234760	15750	15750	15750	15750	0
110	20240605	175700	327234760	15750	15750	15750	15750	0
111	20240605	175600	327234760	15750	15750	15750	15750	0
112	20240605	175500	327234760	15750	15750	15750	15750	0
113	20240605	175400	327234760	15750	15750	15750	15750	0
114	20240605	175300	327234760	15750	15750	15750	15750	0
115	20240605	175200	327234760	15750	15750	15750	15750	0
116	20240605	175100	327234760	15750	15750	15750	15750	0
117	20240605	175000	327234760	15750	15750	15750	15750	0
118	20240605	174900	327234760	15750	15750	15750	15750	0
119	20240605	174800	327234760	15750	15750	15750	15750	0
120	20240605	174700	327234760	15750	15750	15750	15750	0
121	20240605	174600	327234760	15750	15750	15750	15750	0
122	20240605	174500	327234760	15750	15750	15750	15750	279
123	20240605	174400	327234760	15750	15750	15750	15750	0
124	20240605	174300	327234760	15750	15750	15750	15750	0
125	20240605	174200	327234760	15750	15750	15750	15750	0
126	20240605	174100	327234760	15750	15750	15750	15750	0
127	20240605	174000	327234760	15750	15750	15750	15750	0
128	20240605	173900	327234760	15750	15750	15750	15750	0
129	20240605	173800	327234760	15750	15750	15750	15750	0
130	20240605	173700	327234760	15750	15750	15750	15750	0
131	20240605	173600	327234760	15750	15750	15750	15750	0
132	20240605	173500	327234760	15750	15750	15750	15750	0
133	20240605	173400	327234760	15750	15750	15750	15750	0
134	20240605	173300	327234760	15750	15750	15750	15750	0
135	20240605	173200	327234760	15750	15750	15750	15750	0
136	20240605	173100	327234760	15750	15750	15750	15750	0
137	20240605	173000	327234760	15750	15750	15750	15750	0
138	20240605	172900	327234760	15750	15750	15750	15750	0
139	20240605	172800	327234760	15750	15750	15750	15750	0
140	20240605	172700	327234760	15750	15750	15750	15750	0
141	20240605	172600	327234760	15750	15750	15750	15750	0
142	20240605	172500	327234760	15750	15750	15750	15750	0
143	20240605	172400	327234760	15750	15750	15750	15750	0
144	20240605	172300	327234760	15750	15750	15750	15750	0
145	20240605	172200	327234760	15750	15750	15750	15750	0
146	20240605	172100	327234760	15750	15750	15750	15750	0
147	20240605	172000	327234760	15750	15750	15750	15750	0
148	20240605	171900	327234760	15750	15750	15750	15750	0
149	20240605	171800	327234760	15750	15750	15750	15750	0
150	20240605	171700	327234760	15750	15750	15750	15750	0
151	20240605	171600	327234760	15750	15750	15750	15750	0
152	20240605	171500	327234760	15750	15750	15750	15750	279
153	20240605	171400	327234760	15750	15750	15750	15750	0
154	20240605	171300	327234760	15750	15750	15750	15750	0
155	20240605	171200	327234760	15750	15750	15750	15750	0
156	20240605	171100	327234760	15750	15750	15750	15750	0
157	20240605	171000	327234760	15750	15750	15750	15750	0
158	20240605	170900	327234760	15750	15750	15750	15750	0
159	20240605	170800	327234760	15750	15750	15750	15750	0
160	20240605	170700	327234760	15750	15750	15750	15750	0
161	20240605	170600	327234760	15750	15750	15750	15750	0
162	20240605	170500	327234760	15750	15750	15750	15750	0
163	20240605	170400	327234760	15750	15750	15750	15750	0
164	20240605	170300	327234760	15750	15750	15750	15750	0
165	20240605	170200	327234760	15750	15750	15750	15750	0
166	20240605	170100	327234760	15750	15750	15750	15750	0
167	20240605	170000	327234760	15750	15750	15750	15750	0
168	20240605	165900	327234760	15750	15750	15750	15750	0
169	20240605	165800	327234760	15750	15750	15750	15750	0
170	20240605	165700	327234760	15750	15750	15750	15750	0
171	20240605	165600	327234760	15750	15750	15750	15750	0
172	20240605	165500	327234760	15750	15750	15750	15750	0
173	20240605	165400	327234760	15750	15750	15750	15750	0
174	20240605	165300	327234760	15750	15750	15750	15750	0
175	20240605	165200	327234760	15750	15750	15750	15750	0
176	20240605	165100	327234760	15750	15750	15750	15750	0
177	20240605	165000	327234760	15750	15750	15750	15750	0
178	20240605	164900	327234760	15750	15750	15750	15750	0
179	20240605	164800	327234760	15750	15750	15750	15750	0
180	20240605	164700	327234760	15750	15750	15750	15750	0
181	20240605	164600	327234760	15750	15750	15750	15750	0
182	20240605	164500	327234760	15750	15750	15750	15750	279
183	20240605	164400	327234760	15750	15750	15750	15750	0
184	20240605	164300	327234760	15750	15750	15750	15750	0
185	20240605	164200	327234760	15750	15750	15750	15750	0
186	20240605	164100	327234760	15750	15750	15750	15750	0
187	20240605	164000	327234760	15750	15750	15750	15750	0
188	20240605	163900	327234760	15750	15750	15750	15750	0
189	20240605	163800	327234760	15750	15750	15750	15750	0
190	20240605	163700	327234760	15750	15750	15750	15750	0
191	20240605	163600	327234760	15750	15750	15750	15750	0
192	20240605	163500	327234760	15750	15750	15750	15750	0
193	20240605	163400	327234760	15750	15750	15750	15750	0
194	20240605	163300	327234760	15750	15750	15750	15750	0
195	20240605	163200	327234760	15750	15750	15750	15750	0
196	20240605	163100	327234760	15750	15750	15750	15750	0
197	20240605	163000	327234760	15750	15750	15750	15750	0
198	20240605	162900	327234760	15750	15750	15750	15750	0
199	20240605	162800	327234760	15750	15750	15750	15750	0
200	20240605	162700	327234760	15750	15750	15750	15750	0
201	20240605	162600	327234760	15750	15750	15750	15750	0
202	20240605	162500	327234760	15750	15750	15750	15750	0
203	20240605	162400	327234760	15750	15750	15750	15750	0
204	20240605	162300	327234760	15750	15750	15750	15750	0
205	20240605	162200	327234760	15750	15750	15750	15750	0
206	20240605	162100	327234760	15750	15750	15750	15750	0
207	20240605	162000	327234760	15750	15750	15750	15750	0
208	20240605	161900	327234760	15750	15750	15750	15750	0
209	20240605	161800	327234760	15750	15750	15750	15750	0
210	20240605	161700	327234760	15750	15750	15750	15750	0
211	20240605	161600	327234760	15750	15750	15750	15750	0
212	20240605	161500	327234760	15750	15750	15750	15750	279
213	20240605	161400	327234760	15750	15750	15750	15750	0
214	20240605	161300	327234760	15750	15750	15750	15750	0
215	20240605	161200	327234760	15750	15750	15750	15750	0
216	20240605	161100	327234760	15750	15750	15750	15750	0
217	20240605	161000	327234760	15750	15750	15750	15750	0
218	20240605	160900	327234760	15750	15750	15750	15750	0
219	20240605	160800	327234760	15750	15750	15750	15750	0
220	20240605	160700	327234760	15750	15750	15750	15750	0
221	20240605	160600	327234760	15750	15750	15750	15750	0
222	20240605	160500	327234760	15750	15750	15750	15750	0
223	20240605	160400	327234760	15750	15750	15750	15750	0
224	20240605	160300	327234760	15750	15750	15750	15750	0
225	20240605	160200	327234760	15750	15750	15750	15750	0
226	20240605	160100	327234760	15750	15750	15750	15750	0
227	20240605	160000	327234760	15750	15750	15750	15750	0
228	20240605	155900	327234760	15750	15750	15750	15750	0
229	20240605	155800	327234760	15750	15750	15750	15750	0
230	20240605	155700	327234760	15750	15750	15750	15750	0
231	20240605	155600	327234760	15750	15750	15750	15750	0
232	20240605	155500	327234760	15750	15750	15750	15750	0
233	20240605	155400	327234760	15750	15750	15750	15750	0
234	20240605	155300	327234760	15750	15750	15750	15750	0
235	20240605	155200	327234760	15750	15750	15750	15750	0
236	20240605	155100	327234760	15750	15750	15750	15750	0
237	20240605	155000	327234760	15750	15750	15750	15750	0
238	20240605	154900	327234760	15750	15750	15750	15750	0
239	20240605	154800	327234760	15750	15750	15750	15750	0
240	20240605	154700	327234760	15750	15750	15750	15750	0
241	20240605	154600	327234760	15750	15750	15750	15750	0
242	20240605	154500	327234760	15750	15750	15750	15750	279
243	20240605	154400	327234760	15750	15750	15750	15750	0
244	20240605	154300	327234760	15750	15750	15750	15750	0
245	20240605	154200	327234760	15750	15750	15750	15750	0
246	20240605	154100	327234760	15750	15750	15750	15750	0
247	20240605	154000	327234760	15750	15750	15750	15750	0
248	20240605	153900	327234760	15750	15750	15750	15750	0
249	20240605	153800	327234760	15750	15750	15750	15750	0
250	20240605	153700	327234760	15750	15750	15750	15750	0
251	20240605	153600	327234760	15750	15750	15750	15750	0
252	20240605	153500	327234760	15750	15750	15750	15750	0
253	20240605	153400	327234760	15750	15750	15750	15750	0
254	20240605	153300	327234760	15750	15750	15750	15750	0
255	20240605	153200	327234760	15750	15750	15750	15750	0
256	20240605	153100	327234760	15750	15750	15750	15750	0
257	20240605	153000	327234760	15750	15750	15750	15750	279
258	20240605	152900	322840510	15750	15750	15750	15750	0
259	20240605	152800	322840510	15750	15750	15750	15750	0
260	20240605	152700	322840510	15750	15750	15750	15750	0
261	20240605	152600	322840510	15750	15750	15750	15750	0
262	20240605	152500	322840510	15750	15750	15750	15750	0
263	20240605	152400	322840510	15750	15750	15750	15750	0
264	20240605	152300	322840510	15750	15750	15750	15750	0
265	20240605	152200	322840510	15750	15750	15750	15750	0
266	20240605	152100	322840510	15750	15750	15750	15750	0
267	20240605	152000	322840510	15750	15750	15750	15750	0
268	20240605	151900	322840510	15750	15750	15750	15740	51
269	20240605	151800	322037320	15660	15730	15730	15660	6
270	20240605	151700	321943010	15740	15740	15740	15660	166
271	20240605	151600	319332210	15680	15680	15680	15680	0
272	20240605	151500	319332210	15680	15680	15680	15680	1
273	20240605	151400	319316530	15670	15670	15670	15670	1
274	20240605	151300	319300860	15740	15740	15740	15740	1
275	20240605	151200	319285120	15660	15660	15660	15660	0
276	20240605	151100	319285120	15660	15660	15660	15660	0
277	20240605	151000	319285120	15660	15750	15750	15660	97
278	20240605	150900	317760700	15740	15750	15750	15740	23
279	20240605	150800	317398490	15800	15800	15800	15800	1
280	20240605	150700	317382690	15790	15800	15800	15790	25
281	20240605	150600	316987860	15800	15800	15800	15800	100
282	20240605	150500	315407860	15830	15750	15830	15740	412
283	20240605	150400	308896050	15800	15800	15800	15800	1
284	20240605	150300	308880250	15800	15800	15800	15800	1
285	20240605	150200	308864450	15740	15700	15740	15700	554
286	20240605	150100	300148050	15700	15700	15700	15700	17
287	20240605	150000	299881150	15700	15700	15700	15700	0
288	20240605	145900	299881150	15700	15700	15700	15610	224
289	20240605	145800	296376040	15650	15700	15700	15650	5
290	20240605	145700	296297690	15690	15690	15690	15690	0
291	20240605	145600	296297690	15690	15690	15690	15690	0
292	20240605	145500	296297690	15690	15690	15690	15690	0
293	20240605	145400	296297690	15690	15690	15690	15690	0
294	20240605	145300	296297690	15690	15670	15690	15670	31
295	20240605	145200	295811520	15660	15660	15660	15660	0
296	20240605	145100	295811520	15660	15660	15660	15660	0
297	20240605	145000	295811520	15660	15630	15660	15630	31
298	20240605	144900	295326750	15630	15630	15630	15630	2
299	20240605	144800	295295490	15580	15580	15580	15580	0
300	20240605	144700	295295490	15580	15580	15580	15580	0
301	20240605	144600	295295490	15580	15580	15580	15580	0
302	20240605	144500	295295490	15580	15580	15580	15580	0
303	20240605	144400	295295490	15580	15580	15580	15580	31
304	20240605	144300	294812510	15630	15630	15630	15630	3
305	20240605	144200	294765620	15610	15610	15610	15610	4
306	20240605	144100	294703180	15610	15610	15610	15610	0
307	20240605	144000	294703180	15610	15610	15610	15610	0
308	20240605	143900	294703180	15610	15610	15610	15610	0
309	20240605	143800	294703180	15610	15610	15610	15610	3
310	20240605	143700	294656350	15560	15560	15560	15560	0
311	20240605	143600	294656350	15560	15560	15560	15560	0
312	20240605	143500	294656350	15560	15560	15560	15560	0
313	20240605	143400	294656350	15560	15600	15610	15560	353
314	20240605	143300	289162410	15560	15560	15560	15560	0
315	20240605	143200	289162410	15560	15560	15560	15560	0
316	20240605	143100	289162410	15560	15560	15560	15560	0
317	20240605	143000	289162410	15560	15560	15560	15560	31
318	20240605	142900	288680050	15560	15560	15560	15560	0
319	20240605	142800	288680050	15560	15560	15560	15560	0
320	20240605	142700	288680050	15560	15560	15560	15560	31
321	20240605	142600	288197690	15570	15570	15570	15570	600
322	20240605	142500	278855690	15570	15570	15570	15570	0
323	20240605	142400	278855690	15570	15570	15570	15570	31
324	20240605	142300	278373020	15570	15570	15570	15570	0
325	20240605	142200	278373020	15570	15570	15570	15570	0
326	20240605	142100	278373020	15570	15570	15570	15570	31
327	20240605	142000	277890350	15570	15570	15570	15570	0
328	20240605	141900	277890350	15570	15570	15570	15570	0
329	20240605	141800	277890350	15570	15610	15610	15570	34
330	20240605	141700	277360610	15610	15580	15610	15580	302
331	20240605	141600	272655390	15610	15610	15610	15580	57
332	20240605	141500	271766550	15610	15610	15610	15610	0
333	20240605	141400	271766550	15610	15590	15610	15590	138
334	20240605	141300	269615090	15580	15580	15580	15580	31
335	20240605	141200	269132110	15590	15590	15590	15590	0
336	20240605	141100	269132110	15590	15590	15590	15590	2
337	20240605	141000	269100930	15580	15580	15580	15580	31
338	20240605	140900	268617950	15590	15590	15590	15590	0
339	20240605	140800	268617950	15590	15590	15590	15590	2
340	20240605	140700	268586770	15580	15580	15580	15580	31
341	20240605	140600	268103790	15590	15590	15590	15590	10
342	20240605	140500	267947890	15590	15580	15590	15580	60
343	20240605	140400	267012800	15590	15590	15590	15590	0
344	20240605	140300	267012800	15590	15590	15590	15590	0
345	20240605	140200	267012800	15590	15590	15590	15580	43
346	20240605	140100	266342740	15590	15590	15590	15590	0
347	20240605	140000	266342740	15590	15590	15590	15590	6
348	20240605	135900	266249200	15580	15580	15580	15580	31
349	20240605	135800	265766220	15590	15590	15590	15590	149
350	20240605	135700	263443310	15590	15590	15590	15590	94
351	20240605	135600	261977850	15580	15610	15610	15580	41
352	20240605	135500	261338770	15610	15610	15610	15610	0
353	20240605	135400	261338770	15610	15580	15610	15580	33
354	20240605	135300	260824570	15620	15620	15620	15620	0
355	20240605	135200	260824570	15620	15620	15620	15620	0
356	20240605	135100	260824570	15620	15560	15620	15560	33
357	20240605	135000	260310970	15620	15620	15620	15620	2
358	20240605	134900	260279730	15550	15550	15550	15550	0
359	20240605	134800	260279730	15550	15620	15620	15550	33
360	20240605	134700	259766440	15620	15620	15620	15550	306
361	20240605	134600	255002890	15560	15580	15580	15560	130
362	20240605	134500	252979350	15570	15590	15590	15570	31
363	20240605	134400	252496230	15630	15630	15630	15630	0
364	20240605	134300	252496230	15630	15610	15630	15570	38
365	20240605	134200	251903130	15630	15630	15630	15630	0
366	20240605	134100	251903130	15630	15630	15630	15630	0
367	20240605	134000	251903130	15630	15620	15630	15610	83
368	20240605	133900	250607470	15630	15570	15630	15570	13
369	20240605	133800	250404880	15630	15630	15630	15630	0
370	20240605	133700	250404880	15630	15570	15630	15570	33
371	20240605	133600	249890950	15630	15630	15630	15630	0
372	20240605	133500	249890950	15630	15630	15630	15630	35
373	20240605	133400	249343900	15630	15630	15630	15570	35
374	20240605	133300	248798710	15570	15570	15570	15570	0
375	20240605	133200	248798710	15570	15570	15570	15570	0
376	20240605	133100	248798710	15570	15570	15570	15570	31
377	20240605	133000	248316040	15570	15570	15570	15570	0
378	20240605	132900	248316040	15570	15570	15570	15570	31
379	20240605	132800	247833370	15630	15630	15630	15630	2
380	20240605	132700	247802110	15560	15560	15560	15560	0
381	20240605	132600	247802110	15560	15560	15560	15560	31
382	20240605	132500	247319750	15630	15630	15630	15630	0
383	20240605	132400	247319750	15630	15630	15630	15630	2
384	20240605	132300	247288490	15560	15560	15560	15560	31
385	20240605	132200	246806130	15630	15630	15630	15630	12
386	20240605	132100	246618570	15630	15560	15630	15560	55
387	20240605	132000	245761720	15630	15630	15630	15560	51
388	20240605	131900	244966760	15630	15630	15630	15630	2
389	20240605	131800	244935500	15560	15560	15560	15560	231
390	20240605	131700	241341140	15630	15560	15630	15560	29
391	20240605	131600	240889760	15550	15550	15550	15550	0
392	20240605	131500	240889760	15550	15550	15550	15550	31
393	20240605	131400	240407710	15560	15560	15560	15560	137
394	20240605	131300	238275990	15560	15560	15560	15560	0
395	20240605	131200	238275990	15560	15560	15560	15560	31
396	20240605	131100	237793630	15560	15560	15560	15560	0
397	20240605	131000	237793630	15560	15560	15560	15560	0
398	20240605	130900	237793630	15560	15560	15560	15560	31
399	20240605	130800	237311270	15560	15560	15560	15560	0
400	20240605	130700	237311270	15560	15560	15560	15560	31
401	20240605	130600	236828910	15560	15560	15560	15560	0
402	20240605	130500	236828910	15560	15560	15560	15560	0
403	20240605	130400	236828910	15560	15560	15560	15560	31
404	20240605	130300	236346550	15560	15560	15560	15560	0
405	20240605	130200	236346550	15560	15560	15560	15560	79
406	20240605	130100	235117310	15560	15560	15560	15560	31
407	20240605	130000	234634950	15630	15630	15630	15630	29
408	20240605	125900	234181680	15560	15560	15560	15560	0
409	20240605	125800	234181680	15560	15560	15560	15560	31
410	20240605	125700	233699320	15560	15560	15560	15560	0
411	20240605	125600	233699320	15560	15560	15560	15560	31
412	20240605	125500	233216960	15560	15560	15560	15560	0
413	20240605	125400	233216960	15560	15560	15560	15560	10
414	20240605	125300	233061360	15560	15560	15560	15560	31
415	20240605	125200	232579000	15560	15560	15560	15560	0
416	20240605	125100	232579000	15560	15560	15560	15560	0
417	20240605	125000	232579000	15560	15560	15560	15560	31
418	20240605	124900	232096640	15630	15630	15630	15630	1
419	20240605	124800	232081010	15560	15560	15560	15560	0
420	20240605	124700	232081010	15560	15560	15560	15560	31
421	20240605	124600	231598650	15560	15560	15560	15560	0
422	20240605	124500	231598650	15560	15560	15560	15560	0
423	20240605	124400	231598650	15560	15570	15570	15560	168
424	20240605	124300	228983640	15630	15630	15630	15630	28
425	20240605	124200	228546000	15570	15570	15570	15570	36
426	20240605	124100	227985480	15570	15570	15570	15570	0
427	20240605	124000	227985480	15570	15570	15570	15570	0
428	20240605	123900	227985480	15570	15630	15630	15570	42
429	20240605	123800	227330940	15570	15570	15570	15570	0
430	20240605	123700	227330940	15570	15570	15570	15570	0
431	20240605	123600	227330940	15570	15570	15570	15570	32
432	20240605	123500	226832700	15560	15560	15560	15560	0
433	20240605	123400	226832700	15560	15560	15560	15560	0
434	20240605	123300	226832700	15560	15570	15570	15560	32
435	20240605	123200	226334620	15570	15570	15570	15570	0
436	20240605	123100	226334620	15570	15570	15570	15570	35
437	20240605	123000	225789670	15600	15600	15600	15600	1
438	20240605	122900	225774070	15560	15560	15560	15560	0
439	20240605	122800	225774070	15560	15560	15560	15560	32
440	20240605	122700	225276150	15560	15560	15560	15560	0
441	20240605	122600	225276150	15560	15560	15560	15560	0
442	20240605	122500	225276150	15560	15560	15560	15560	32
443	20240605	122400	224778230	15560	15560	15560	15560	100
444	20240605	122300	223222230	15550	15550	15550	15550	0
445	20240605	122200	223222230	15550	15550	15550	15550	32
446	20240605	122100	222724630	15550	15550	15550	15550	0
447	20240605	122000	222724630	15550	15550	15550	15550	32
448	20240605	121900	222227030	15560	15560	15560	15560	0
449	20240605	121800	222227030	15560	15560	15560	15560	0
450	20240605	121700	222227030	15560	15560	15560	15560	132
451	20240605	121600	220173110	15560	15570	15570	15560	137
452	20240605	121500	218040720	15570	15570	15570	15570	0
453	20240605	121400	218040720	15570	15580	15580	15570	32
454	20240605	121300	217542260	15580	15580	15580	15580	0
455	20240605	121200	217542260	15580	15580	15580	15580	5
456	20240605	121100	217464360	15580	15580	15580	15580	32
457	20240605	121000	216965800	15570	15570	15570	15570	0
458	20240605	120900	216965800	15570	15570	15570	15570	32
459	20240605	120800	216467560	15560	15560	15560	15560	0
460	20240605	120700	216467560	15560	15560	15560	15560	59
461	20240605	120600	215549520	15550	15550	15550	15550	32
462	20240605	120500	215051920	15560	15620	15620	15550	4415
463	20240605	120400	146298470	15620	15620	15620	15620	0
464	20240605	120300	146298470	15620	15620	15620	15620	32
465	20240605	120200	145798630	15650	15650	15650	15650	5
466	20240605	120100	145720380	15620	15620	15620	15620	0
467	20240605	120000	145720380	15620	15620	15620	15620	32
468	20240605	115900	145220540	15610	15610	15610	15610	0
469	20240605	115800	145220540	15610	15610	15610	15610	0
470	20240605	115700	145220540	15610	15630	15630	15610	263
471	20240605	115600	141110490	15600	15600	15600	15600	0
472	20240605	115500	141110490	15600	15600	15600	15600	32
473	20240605	115400	140611290	15610	15630	15630	15610	513
474	20240605	115300	132602730	15630	15630	15630	15630	0
475	20240605	115200	132602730	15630	15630	15630	15630	32
476	20240605	115100	132102570	15640	15640	15640	15640	2
477	20240605	115000	132071290	15650	15650	15680	15650	18
478	20240605	114900	131789560	15640	15630	15640	15620	36
479	20240605	114800	131227190	15630	15630	15630	15630	6
480	20240605	114700	131133410	15630	15630	15630	15630	1
481	20240605	114600	131117780	15610	15610	15610	15610	32
482	20240605	114500	130618260	15610	15610	15610	15610	0
483	20240605	114400	130618260	15610	15610	15610	15610	32
484	20240605	114300	130118740	15610	15620	15620	15610	137
485	20240605	114200	127979590	15620	15620	15620	15620	0
486	20240605	114100	127979590	15620	15620	15620	15620	32
487	20240605	114000	127479750	15620	15620	15620	15620	0
488	20240605	113900	127479750	15620	15620	15620	15620	0
489	20240605	113800	127479750	15620	15620	15620	15620	32
490	20240605	113700	126979910	15620	15620	15620	15620	0
491	20240605	113600	126979910	15620	15620	15620	15620	0
492	20240605	113500	126979910	15620	15620	15620	15620	32
493	20240605	113400	126480070	15620	15620	15620	15620	0
494	20240605	113300	126480070	15620	15620	15620	15620	32
495	20240605	113200	125980230	15620	15620	15620	15620	0
496	20240605	113100	125980230	15620	15620	15620	15620	0
497	20240605	113000	125980230	15620	15620	15620	15620	32
498	20240605	112900	125480390	15630	15630	15630	15630	3
499	20240605	112800	125433500	15630	15630	15630	15630	0
500	20240605	112700	125433500	15630	15620	15630	15620	140
501	20240605	112600	123245620	15630	15630	15630	15630	136
502	20240605	112500	121119940	15630	15630	15630	15630	100
503	20240605	112400	119556940	15630	15630	15630	15630	32
504	20240605	112300	119056780	15630	15630	15630	15630	0
505	20240605	112200	119056780	15630	15630	15630	15630	32
506	20240605	112100	118556620	15620	15620	15620	15620	0
507	20240605	112000	118556620	15620	15620	15620	15620	0
508	20240605	111900	118556620	15620	15620	15620	15620	32
509	20240605	111800	118056780	15620	15620	15620	15620	137
510	20240605	111700	115916840	15620	15620	15620	15620	0
511	20240605	111600	115916840	15620	15620	15620	15620	32
512	20240605	111500	115417000	15620	15620	15620	15620	0
513	20240605	111400	115417000	15620	15630	15630	15620	251
514	20240605	111300	111493880	15630	15660	15660	15630	32
515	20240605	111200	110993630	15690	15690	15690	15670	29
516	20240605	111100	110539160	15680	15690	15690	15680	5
517	20240605	111000	110460720	15630	15670	15670	15630	34
518	20240605	110900	109928640	15630	15630	15630	15630	0
519	20240605	110800	109928640	15630	15630	15630	15630	32
520	20240605	110700	109428480	15630	15630	15630	15630	0
521	20240605	110600	109428480	15630	15630	15630	15630	0
522	20240605	110500	109428480	15630	15630	15630	15630	35
523	20240605	110400	108881430	15630	15620	15630	15620	39
524	20240605	110300	108271870	15630	15630	15630	15630	459
525	20240605	110200	101097700	15630	15630	15630	15630	32
526	20240605	110100	100597540	15700	15700	15700	15700	0
527	20240605	110000	100597540	15700	15700	15700	15700	11
528	20240605	105900	100424840	15630	15700	15700	15630	45
529	20240605	105800	99720580	15630	15630	15630	15630	0
530	20240605	105700	99720580	15630	15630	15630	15630	32
531	20240605	105600	99220420	15630	15630	15630	15630	0
532	20240605	105500	99220420	15630	15630	15630	15630	0
533	20240605	105400	99220420	15630	15650	15700	15630	34
534	20240605	105300	98688910	15610	15610	15610	15610	0
535	20240605	105200	98688910	15610	15610	15610	15610	0
536	20240605	105100	98688910	15610	15610	15610	15610	32
537	20240605	105000	98189390	15610	15610	15610	15610	0
538	20240605	104900	98189390	15610	15610	15610	15610	0
539	20240605	104800	98189390	15610	15610	15610	15610	32
540	20240605	104700	97689870	15610	15610	15610	15610	137
541	20240605	104600	95551300	15610	15610	15610	15610	32
542	20240605	104500	95051780	15630	15630	15630	15630	0
543	20240605	104400	95051780	15630	15630	15630	15630	42
544	20240605	104300	94395320	15610	15610	15610	15610	32
545	20240605	104200	93895800	15610	15610	15610	15610	0
546	20240605	104100	93895800	15610	15610	15610	15610	0
547	20240605	104000	93895800	15610	15610	15610	15610	32
548	20240605	103900	93396280	15610	15630	15630	15610	59
549	20240605	103800	92474130	15650	15650	15650	15650	0
550	20240605	103700	92474130	15650	15630	15650	15630	34
551	20240605	103600	91942670	15650	15650	15650	15650	0
552	20240605	103500	91942670	15650	15630	15650	15630	34
553	20240605	103400	91411210	15640	15640	15640	15640	59
554	20240605	103300	90488450	15650	15650	15650	15650	77
555	20240605	103200	89283400	15700	15650	15700	15650	34
556	20240605	103100	88751200	15700	15700	15700	15700	0
557	20240605	103000	88751200	15700	15700	15700	15700	0
558	20240605	102900	88751200	15700	15670	15700	15640	92
559	20240605	102800	87310430	15640	15640	15640	15640	1
560	20240605	102700	87294790	15670	15670	15670	15670	2
561	20240605	102600	87263450	15640	15640	15640	15640	32
562	20240605	102500	86762970	15670	15670	15670	15670	0
563	20240605	102400	86762970	15670	15640	15670	15640	81
564	20240605	102300	85496070	15630	15630	15640	15630	35
565	20240605	102200	84949000	15640	15640	15640	15640	0
566	20240605	102100	84949000	15640	15650	15650	15640	201
567	20240605	102000	81805130	15650	15650	15670	15650	190
568	20240605	101900	78831570	15700	15700	15700	15700	0
569	20240605	101800	78831570	15700	15660	15700	15650	48
570	20240605	101700	78079690	15640	15640	15640	15640	13
571	20240605	101600	77876370	15650	15660	15660	15650	178
572	20240605	101500	75090400	15660	15670	15670	15660	169
573	20240605	101400	72443260	15730	15660	15730	15660	88
574	20240605	101300	71059270	15720	15720	15720	15720	2
575	20240605	101200	71027830	15660	15690	15690	15660	32
576	20240605	101100	70526430	15730	15730	15730	15730	0
577	20240605	101000	70526430	15730	15660	15730	15660	34
578	20240605	100900	69993850	15730	15730	15730	15730	3
579	20240605	100800	69946660	15660	15670	15730	15660	8
580	20240605	100700	69821200	15670	15730	15730	15670	34
581	20240605	100600	69287550	15700	15700	15700	15700	0
582	20240605	100500	69287550	15700	15730	15730	15700	3
583	20240605	100400	69240390	15730	15700	15730	15700	34
584	20240605	100300	68706530	15730	15670	15730	15670	15
585	20240605	100200	68470720	15720	15720	15720	15670	23
586	20240605	100100	68109210	15670	15670	15670	15670	32
587	20240605	100000	67607770	15740	15740	15740	15740	1
588	20240605	095900	67592030	15740	15700	15740	15670	87
589	20240605	095800	66224320	15740	15740	15740	15740	0
590	20240605	095700	66224320	15740	15740	15740	15740	0
591	20240605	095600	66224320	15740	15680	15740	15670	170
592	20240605	095500	63557730	15740	15680	15740	15680	3
593	20240605	095400	63510570	15740	15710	15740	15710	3
594	20240605	095300	63463380	15740	15680	15740	15680	80
595	20240605	095200	62208860	15740	15670	15740	15670	76
596	20240605	095100	61017800	15740	15740	15740	15740	2
597	20240605	095000	60986320	15670	15700	15740	15670	216
598	20240605	094900	57596900	15740	15740	15740	15740	0
599	20240605	094800	57596900	15740	15700	15740	15700	34
600	20240605	094700	57063020	15740	15740	15740	15740	0
601	20240605	094600	57063020	15740	15740	15740	15740	0
602	20240605	094500	57063020	15740	15740	15740	15700	35
603	20240605	094400	56513400	15740	15740	15740	15740	7
604	20240605	094300	56403220	15670	15670	15670	15670	474
605	20240605	094200	48975640	15710	15670	15710	15670	34
606	20240605	094100	48442780	15710	15710	15710	15710	2
607	20240605	094000	48411360	15680	15740	15780	15680	75
608	20240605	093900	47232620	15680	15690	15690	15680	32
609	20240605	093800	46730740	15780	15780	15780	15780	0
610	20240605	093700	46730740	15780	15780	15780	15780	1
611	20240605	093600	46714960	15680	15780	15780	15680	40
612	20240605	093500	46087190	15690	15780	15780	15690	6
613	20240605	093400	45992690	15690	15680	15780	15680	42
614	20240605	093300	45333520	15840	15680	15840	15680	3
615	20240605	093200	45286160	15840	15840	15840	15840	2
616	20240605	093100	45254480	15750	15730	15750	15680	412
617	20240605	093000	38782740	15870	15790	15870	15790	750
618	20240605	092900	26890380	15790	15790	15790	15790	0
619	20240605	092800	26890380	15790	15700	15790	15700	34
620	20240605	092700	26356400	15790	15790	15790	15790	0
621	20240605	092600	26356400	15790	15790	15790	15790	0
622	20240605	092500	26356400	15790	15730	15810	15680	205
623	20240605	092400	23138120	15730	15700	15730	15700	11
624	20240605	092300	22965340	15670	15670	15670	15670	37
625	20240605	092200	22385550	15700	15700	15700	15700	95
626	20240605	092100	20894050	15700	15700	15700	15700	0
627	20240605	092000	20894050	15700	15700	15700	15700	32
628	20240605	091900	20391650	15730	15670	15730	15670	264
629	20240605	091800	16254710	15670	15670	15670	15670	0
630	20240605	091700	16254710	15670	15730	15730	15670	33
631	20240605	091600	15737540	15660	15660	15660	15660	0
632	20240605	091500	15737540	15660	15730	15730	15660	365
633	20240605	091400	10021290	15670	15670	15670	15670	100
634	20240605	091300	8454290	15730	15730	15730	15730	9
635	20240605	091200	8312720	15660	15660	15660	15660	69
636	20240605	091100	7232180	15670	15670	15670	15670	8
637	20240605	091000	7106820	15840	15840	15840	15840	1
638	20240605	090900	7090980	15660	15860	15860	15660	33
639	20240605	090800	6573950	15700	15700	15700	15700	67
640	20240605	090700	5522050	15630	15650	15650	15630	60
641	20240605	090600	4583270	15630	15650	15650	15630	38
642	20240605	090500	3988940	15630	15630	15630	15630	0
643	20240605	090400	3988940	15630	15700	15700	15630	152
644	20240605	090300	1612130	15630	15630	15630	15630	32
645	20240605	090200	1111970	15700	15700	15700	15700	1
646	20240605	090100	1096270	15610	15680	15680	15610	32
647	20240605	090000	596390	15700	15700	15700	15690	38