KissMeData/079940/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	195400	405336100	15340	15340	15340	15340	431
3	20240605	195300	405336100	15340	15340	15340	15340	0
4	20240605	195200	405336100	15340	15340	15340	15340	0
5	20240605	195100	405336100	15340	15340	15340	15340	0
6	20240605	195000	405336100	15340	15340	15340	15340	0
7	20240605	194900	405336100	15340	15340	15340	15340	0
8	20240605	194800	405336100	15340	15340	15340	15340	0
9	20240605	194700	405336100	15340	15340	15340	15340	0
10	20240605	194600	405336100	15340	15340	15340	15340	0
11	20240605	194500	405336100	15340	15340	15340	15340	0
12	20240605	194400	405336100	15340	15340	15340	15340	0
13	20240605	194300	405336100	15340	15340	15340	15340	0
14	20240605	194200	405336100	15340	15340	15340	15340	0
15	20240605	194100	405336100	15340	15340	15340	15340	0
16	20240605	194000	405336100	15340	15340	15340	15340	0
17	20240605	193900	405336100	15340	15340	15340	15340	0
18	20240605	193800	405336100	15340	15340	15340	15340	0
19	20240605	193700	405336100	15340	15340	15340	15340	0
20	20240605	193600	405336100	15340	15340	15340	15340	0
21	20240605	193500	405336100	15340	15340	15340	15340	0
22	20240605	193400	405336100	15340	15340	15340	15340	0
23	20240605	193300	405336100	15340	15340	15340	15340	0
24	20240605	193200	405336100	15340	15340	15340	15340	0
25	20240605	193100	405336100	15340	15340	15340	15340	0
26	20240605	193000	405336100	15340	15340	15340	15340	0
27	20240605	192900	405336100	15340	15340	15340	15340	0
28	20240605	192800	405336100	15340	15340	15340	15340	0
29	20240605	192700	405336100	15340	15340	15340	15340	0
30	20240605	192600	405336100	15340	15340	15340	15340	0
31	20240605	192500	405336100	15340	15340	15340	15340	0
32	20240605	192400	405336100	15340	15340	15340	15340	431
33	20240605	192300	405336100	15340	15340	15340	15340	0
34	20240605	192200	405336100	15340	15340	15340	15340	0
35	20240605	192100	405336100	15340	15340	15340	15340	0
36	20240605	192000	405336100	15340	15340	15340	15340	0
37	20240605	191900	405336100	15340	15340	15340	15340	0
38	20240605	191800	405336100	15340	15340	15340	15340	0
39	20240605	191700	405336100	15340	15340	15340	15340	0
40	20240605	191600	405336100	15340	15340	15340	15340	0
41	20240605	191500	405336100	15340	15340	15340	15340	0
42	20240605	191400	405336100	15340	15340	15340	15340	0
43	20240605	191300	405336100	15340	15340	15340	15340	0
44	20240605	191200	405336100	15340	15340	15340	15340	0
45	20240605	191100	405336100	15340	15340	15340	15340	0
46	20240605	191000	405336100	15340	15340	15340	15340	0
47	20240605	190900	405336100	15340	15340	15340	15340	0
48	20240605	190800	405336100	15340	15340	15340	15340	0
49	20240605	190700	405336100	15340	15340	15340	15340	0
50	20240605	190600	405336100	15340	15340	15340	15340	0
51	20240605	190500	405336100	15340	15340	15340	15340	0
52	20240605	190400	405336100	15340	15340	15340	15340	0
53	20240605	190300	405336100	15340	15340	15340	15340	0
54	20240605	190200	405336100	15340	15340	15340	15340	0
55	20240605	190100	405336100	15340	15340	15340	15340	0
56	20240605	190000	405336100	15340	15340	15340	15340	0
57	20240605	185900	405336100	15340	15340	15340	15340	0
58	20240605	185800	405336100	15340	15340	15340	15340	0
59	20240605	185700	405336100	15340	15340	15340	15340	0
60	20240605	185600	405336100	15340	15340	15340	15340	0
61	20240605	185500	405336100	15340	15340	15340	15340	0
62	20240605	185400	405336100	15340	15340	15340	15340	431
63	20240605	185300	405336100	15340	15340	15340	15340	0
64	20240605	185200	405336100	15340	15340	15340	15340	0
65	20240605	185100	405336100	15340	15340	15340	15340	0
66	20240605	185000	405336100	15340	15340	15340	15340	0
67	20240605	184900	405336100	15340	15340	15340	15340	0
68	20240605	184800	405336100	15340	15340	15340	15340	0
69	20240605	184700	405336100	15340	15340	15340	15340	0
70	20240605	184600	405336100	15340	15340	15340	15340	0
71	20240605	184500	405336100	15340	15340	15340	15340	0
72	20240605	184400	405336100	15340	15340	15340	15340	0
73	20240605	184300	405336100	15340	15340	15340	15340	0
74	20240605	184200	405336100	15340	15340	15340	15340	0
75	20240605	184100	405336100	15340	15340	15340	15340	0
76	20240605	184000	405336100	15340	15340	15340	15340	0
77	20240605	183900	405336100	15340	15340	15340	15340	0
78	20240605	183800	405336100	15340	15340	15340	15340	0
79	20240605	183700	405336100	15340	15340	15340	15340	0
80	20240605	183600	405336100	15340	15340	15340	15340	0
81	20240605	183500	405336100	15340	15340	15340	15340	0
82	20240605	183400	405336100	15340	15340	15340	15340	0
83	20240605	183300	405336100	15340	15340	15340	15340	0
84	20240605	183200	405336100	15340	15340	15340	15340	0
85	20240605	183100	405336100	15340	15340	15340	15340	0
86	20240605	183000	405336100	15340	15340	15340	15340	0
87	20240605	182900	405336100	15340	15340	15340	15340	0
88	20240605	182800	405336100	15340	15340	15340	15340	0
89	20240605	182700	405336100	15340	15340	15340	15340	0
90	20240605	182600	405336100	15340	15340	15340	15340	0
91	20240605	182500	405336100	15340	15340	15340	15340	0
92	20240605	182400	405336100	15340	15340	15340	15340	431
93	20240605	182300	405336100	15340	15340	15340	15340	0
94	20240605	182200	405336100	15340	15340	15340	15340	0
95	20240605	182100	405336100	15340	15340	15340	15340	0
96	20240605	182000	405336100	15340	15340	15340	15340	0
97	20240605	181900	405336100	15340	15340	15340	15340	0
98	20240605	181800	405336100	15340	15340	15340	15340	0
99	20240605	181700	405336100	15340	15340	15340	15340	0
100	20240605	181600	405336100	15340	15340	15340	15340	0
101	20240605	181500	405336100	15340	15340	15340	15340	0
102	20240605	181400	405336100	15340	15340	15340	15340	0
103	20240605	181300	405336100	15340	15340	15340	15340	0
104	20240605	181200	405336100	15340	15340	15340	15340	0
105	20240605	181100	405336100	15340	15340	15340	15340	0
106	20240605	181000	405336100	15340	15340	15340	15340	0
107	20240605	180900	405336100	15340	15340	15340	15340	0
108	20240605	180800	405336100	15340	15340	15340	15340	0
109	20240605	180700	405336100	15340	15340	15340	15340	0
110	20240605	180600	405336100	15340	15340	15340	15340	0
111	20240605	180500	405336100	15340	15340	15340	15340	0
112	20240605	180400	405336100	15340	15340	15340	15340	0
113	20240605	180300	405336100	15340	15340	15340	15340	0
114	20240605	180200	405336100	15340	15340	15340	15340	0
115	20240605	180100	405336100	15340	15340	15340	15340	0
116	20240605	180000	405336100	15340	15340	15340	15340	0
117	20240605	175900	405336100	15340	15340	15340	15340	0
118	20240605	175800	405336100	15340	15340	15340	15340	0
119	20240605	175700	405336100	15340	15340	15340	15340	0
120	20240605	175600	405336100	15340	15340	15340	15340	0
121	20240605	175500	405336100	15340	15340	15340	15340	0
122	20240605	175400	405336100	15340	15340	15340	15340	431
123	20240605	175300	405336100	15340	15340	15340	15340	0
124	20240605	175200	405336100	15340	15340	15340	15340	0
125	20240605	175100	405336100	15340	15340	15340	15340	0
126	20240605	175000	405336100	15340	15340	15340	15340	0
127	20240605	174900	405336100	15340	15340	15340	15340	0
128	20240605	174800	405336100	15340	15340	15340	15340	0
129	20240605	174700	405336100	15340	15340	15340	15340	0
130	20240605	174600	405336100	15340	15340	15340	15340	0
131	20240605	174500	405336100	15340	15340	15340	15340	0
132	20240605	174400	405336100	15340	15340	15340	15340	0
133	20240605	174300	405336100	15340	15340	15340	15340	0
134	20240605	174200	405336100	15340	15340	15340	15340	0
135	20240605	174100	405336100	15340	15340	15340	15340	0
136	20240605	174000	405336100	15340	15340	15340	15340	0
137	20240605	173900	405336100	15340	15340	15340	15340	0
138	20240605	173800	405336100	15340	15340	15340	15340	0
139	20240605	173700	405336100	15340	15340	15340	15340	0
140	20240605	173600	405336100	15340	15340	15340	15340	0
141	20240605	173500	405336100	15340	15340	15340	15340	0
142	20240605	173400	405336100	15340	15340	15340	15340	0
143	20240605	173300	405336100	15340	15340	15340	15340	0
144	20240605	173200	405336100	15340	15340	15340	15340	0
145	20240605	173100	405336100	15340	15340	15340	15340	0
146	20240605	173000	405336100	15340	15340	15340	15340	0
147	20240605	172900	405336100	15340	15340	15340	15340	0
148	20240605	172800	405336100	15340	15340	15340	15340	0
149	20240605	172700	405336100	15340	15340	15340	15340	0
150	20240605	172600	405336100	15340	15340	15340	15340	0
151	20240605	172500	405336100	15340	15340	15340	15340	0
152	20240605	172400	405336100	15340	15340	15340	15340	431
153	20240605	172300	405336100	15340	15340	15340	15340	0
154	20240605	172200	405336100	15340	15340	15340	15340	0
155	20240605	172100	405336100	15340	15340	15340	15340	0
156	20240605	172000	405336100	15340	15340	15340	15340	0
157	20240605	171900	405336100	15340	15340	15340	15340	0
158	20240605	171800	405336100	15340	15340	15340	15340	0
159	20240605	171700	405336100	15340	15340	15340	15340	0
160	20240605	171600	405336100	15340	15340	15340	15340	0
161	20240605	171500	405336100	15340	15340	15340	15340	0
162	20240605	171400	405336100	15340	15340	15340	15340	0
163	20240605	171300	405336100	15340	15340	15340	15340	0
164	20240605	171200	405336100	15340	15340	15340	15340	0
165	20240605	171100	405336100	15340	15340	15340	15340	0
166	20240605	171000	405336100	15340	15340	15340	15340	0
167	20240605	170900	405336100	15340	15340	15340	15340	0
168	20240605	170800	405336100	15340	15340	15340	15340	0
169	20240605	170700	405336100	15340	15340	15340	15340	0
170	20240605	170600	405336100	15340	15340	15340	15340	0
171	20240605	170500	405336100	15340	15340	15340	15340	0
172	20240605	170400	405336100	15340	15340	15340	15340	0
173	20240605	170300	405336100	15340	15340	15340	15340	0
174	20240605	170200	405336100	15340	15340	15340	15340	0
175	20240605	170100	405336100	15340	15340	15340	15340	0
176	20240605	170000	405336100	15340	15340	15340	15340	0
177	20240605	165900	405336100	15340	15340	15340	15340	0
178	20240605	165800	405336100	15340	15340	15340	15340	0
179	20240605	165700	405336100	15340	15340	15340	15340	0
180	20240605	165600	405336100	15340	15340	15340	15340	0
181	20240605	165500	405336100	15340	15340	15340	15340	0
182	20240605	165400	405336100	15340	15340	15340	15340	431
183	20240605	165300	405336100	15340	15340	15340	15340	0
184	20240605	165200	405336100	15340	15340	15340	15340	0
185	20240605	165100	405336100	15340	15340	15340	15340	0
186	20240605	165000	405336100	15340	15340	15340	15340	0
187	20240605	164900	405336100	15340	15340	15340	15340	0
188	20240605	164800	405336100	15340	15340	15340	15340	0
189	20240605	164700	405336100	15340	15340	15340	15340	0
190	20240605	164600	405336100	15340	15340	15340	15340	0
191	20240605	164500	405336100	15340	15340	15340	15340	0
192	20240605	164400	405336100	15340	15340	15340	15340	0
193	20240605	164300	405336100	15340	15340	15340	15340	0
194	20240605	164200	405336100	15340	15340	15340	15340	0
195	20240605	164100	405336100	15340	15340	15340	15340	0
196	20240605	164000	405336100	15340	15340	15340	15340	0
197	20240605	163900	405336100	15340	15340	15340	15340	0
198	20240605	163800	405336100	15340	15340	15340	15340	0
199	20240605	163700	405336100	15340	15340	15340	15340	0
200	20240605	163600	405336100	15340	15340	15340	15340	0
201	20240605	163500	405336100	15340	15340	15340	15340	0
202	20240605	163400	405336100	15340	15340	15340	15340	0
203	20240605	163300	405336100	15340	15340	15340	15340	0
204	20240605	163200	405336100	15340	15340	15340	15340	0
205	20240605	163100	405336100	15340	15340	15340	15340	0
206	20240605	163000	405336100	15340	15340	15340	15340	0
207	20240605	162900	405336100	15340	15340	15340	15340	0
208	20240605	162800	405336100	15340	15340	15340	15340	0
209	20240605	162700	405336100	15340	15340	15340	15340	0
210	20240605	162600	405336100	15340	15340	15340	15340	0
211	20240605	162500	405336100	15340	15340	15340	15340	0
212	20240605	162400	405336100	15340	15340	15340	15340	431
213	20240605	162300	405336100	15340	15340	15340	15340	0
214	20240605	162200	405336100	15340	15340	15340	15340	0
215	20240605	162100	405336100	15340	15340	15340	15340	0
216	20240605	162000	405336100	15340	15340	15340	15340	0
217	20240605	161900	405336100	15340	15340	15340	15340	0
218	20240605	161800	405336100	15340	15340	15340	15340	0
219	20240605	161700	405336100	15340	15340	15340	15340	0
220	20240605	161600	405336100	15340	15340	15340	15340	0
221	20240605	161500	405336100	15340	15340	15340	15340	0
222	20240605	161400	405336100	15340	15340	15340	15340	0
223	20240605	161300	405336100	15340	15340	15340	15340	0
224	20240605	161200	405336100	15340	15340	15340	15340	0
225	20240605	161100	405336100	15340	15340	15340	15340	0
226	20240605	161000	405336100	15340	15340	15340	15340	0
227	20240605	160900	405336100	15340	15340	15340	15340	0
228	20240605	160800	405336100	15340	15340	15340	15340	0
229	20240605	160700	405336100	15340	15340	15340	15340	0
230	20240605	160600	405336100	15340	15340	15340	15340	0
231	20240605	160500	405336100	15340	15340	15340	15340	0
232	20240605	160400	405336100	15340	15340	15340	15340	0
233	20240605	160300	405336100	15340	15340	15340	15340	0
234	20240605	160200	405336100	15340	15340	15340	15340	0
235	20240605	160100	405336100	15340	15340	15340	15340	0
236	20240605	160000	405336100	15340	15340	15340	15340	0
237	20240605	155900	405336100	15340	15340	15340	15340	0
238	20240605	155800	405336100	15340	15340	15340	15340	0
239	20240605	155700	405336100	15340	15340	15340	15340	0
240	20240605	155600	405336100	15340	15340	15340	15340	0
241	20240605	155500	405336100	15340	15340	15340	15340	0
242	20240605	155400	405336100	15340	15340	15340	15340	431
243	20240605	155300	405336100	15340	15340	15340	15340	0
244	20240605	155200	405336100	15340	15340	15340	15340	0
245	20240605	155100	405336100	15340	15340	15340	15340	0
246	20240605	155000	405336100	15340	15340	15340	15340	0
247	20240605	154900	405336100	15340	15340	15340	15340	0
248	20240605	154800	405336100	15340	15340	15340	15340	0
249	20240605	154700	405336100	15340	15340	15340	15340	0
250	20240605	154600	405336100	15340	15340	15340	15340	0
251	20240605	154500	405336100	15340	15340	15340	15340	0
252	20240605	154400	405336100	15340	15340	15340	15340	0
253	20240605	154300	405336100	15340	15340	15340	15340	0
254	20240605	154200	405336100	15340	15340	15340	15340	0
255	20240605	154100	405336100	15340	15340	15340	15340	0
256	20240605	154000	405336100	15340	15340	15340	15340	0
257	20240605	153900	405336100	15340	15340	15340	15340	0
258	20240605	153800	405336100	15340	15340	15340	15340	0
259	20240605	153700	405336100	15340	15340	15340	15340	0
260	20240605	153600	405336100	15340	15340	15340	15340	0
261	20240605	153500	405336100	15340	15340	15340	15340	0
262	20240605	153400	405336100	15340	15340	15340	15340	0
263	20240605	153300	405336100	15340	15340	15340	15340	0
264	20240605	153200	405336100	15340	15340	15340	15340	0
265	20240605	153100	405336100	15340	15340	15340	15340	0
266	20240605	153000	405336100	15340	15340	15340	15340	431
267	20240605	152900	398724560	15340	15340	15340	15340	0
268	20240605	152800	398724560	15340	15340	15340	15340	0
269	20240605	152700	398724560	15340	15340	15340	15340	0
270	20240605	152600	398724560	15340	15340	15340	15340	0
271	20240605	152500	398724560	15340	15340	15340	15340	0
272	20240605	152400	398724560	15340	15340	15340	15340	0
273	20240605	152300	398724560	15340	15340	15340	15340	0
274	20240605	152200	398724560	15340	15340	15340	15340	0
275	20240605	152100	398724560	15340	15340	15340	15340	0
276	20240605	152000	398724560	15340	15340	15340	15340	0
277	20240605	151900	398724560	15340	15340	15390	15340	26
278	20240605	151800	398325570	15350	15340	15350	15340	47
279	20240605	151700	397604520	15340	15340	15340	15330	116
280	20240605	151600	395825640	15330	15340	15340	15330	571
281	20240605	151500	387066950	15350	15350	15350	15350	5
282	20240605	151400	386990200	15370	15370	15370	15370	0
283	20240605	151300	386990200	15370	15370	15370	15370	290
284	20240605	151200	382532900	15370	15370	15370	15370	0
285	20240605	151100	382532900	15370	15370	15370	15370	67
286	20240605	151000	381503110	15340	15340	15340	15340	9
287	20240605	150900	381365050	15350	15350	15350	15350	0
288	20240605	150800	381365050	15350	15350	15350	15350	55
289	20240605	150700	380520800	15350	15350	15350	15350	10
290	20240605	150600	380367300	15340	15340	15340	15340	0
291	20240605	150500	380367300	15340	15340	15340	15340	0
292	20240605	150400	380367300	15340	15340	15340	15340	0
293	20240605	150300	380367300	15340	15370	15370	15340	18
294	20240605	150200	380090990	15370	15340	15370	15340	2
295	20240605	150100	380060280	15340	15340	15340	15340	5
296	20240605	150000	379983580	15350	15350	15350	15350	20
297	20240605	145900	379676580	15360	15360	15360	15360	20
298	20240605	145800	379369380	15360	15350	15360	15340	71
299	20240605	145700	378279820	15350	15370	15370	15350	318
300	20240605	145600	373398300	15370	15370	15370	15370	0
301	20240605	145500	373398300	15370	15370	15370	15370	0
302	20240605	145400	373398300	15370	15370	15370	15370	7
303	20240605	145300	373290710	15370	15370	15370	15370	0
304	20240605	145200	373290710	15370	15370	15370	15370	0
305	20240605	145100	373290710	15370	15370	15370	15370	0
306	20240605	145000	373290710	15370	15370	15400	15370	91
307	20240605	144900	371890120	15350	15370	15370	15350	12
308	20240605	144800	371705700	15370	15370	15370	15370	2
309	20240605	144700	371674960	15450	15340	15450	15340	295
310	20240605	144600	367136640	15340	15340	15340	15340	65
311	20240605	144500	366139540	15340	15350	15350	15340	239
312	20240605	144400	362473080	15360	15350	15450	15350	345
313	20240605	144300	357170030	15350	15350	15350	15350	10
314	20240605	144200	357016530	15350	15350	15350	15350	10
315	20240605	144100	356863030	15350	15350	15350	15350	0
316	20240605	144000	356863030	15350	15350	15350	15350	0
317	20240605	143900	356863030	15350	15350	15350	15350	3
318	20240605	143800	356816980	15350	15350	15350	15350	0
319	20240605	143700	356816980	15350	15350	15350	15350	20
320	20240605	143600	356509980	15350	15350	15350	15350	3
321	20240605	143500	356463930	15340	15340	15340	15340	2
322	20240605	143400	356433250	15340	15340	15340	15340	0
323	20240605	143300	356433250	15340	15340	15340	15340	20
324	20240605	143200	356126450	15340	15350	15350	15340	416
325	20240605	143100	349741300	15350	15350	15350	15350	0
326	20240605	143000	349741300	15350	15350	15350	15350	0
327	20240605	142900	349741300	15350	15350	15350	15350	0
328	20240605	142800	349741300	15350	15350	15350	15350	0
329	20240605	142700	349741300	15350	15350	15350	15350	2
330	20240605	142600	349710600	15350	15350	15350	15350	2
331	20240605	142500	349679900	15340	15350	15350	15340	355
332	20240605	142400	344230950	15370	15370	15370	15370	0
333	20240605	142300	344230950	15370	15370	15370	15370	0
334	20240605	142200	344230950	15370	15370	15370	15370	0
335	20240605	142100	344230950	15370	15370	15370	15370	0
336	20240605	142000	344230950	15370	15370	15370	15370	10
337	20240605	141900	344077250	15370	15370	15370	15370	0
338	20240605	141800	344077250	15370	15370	15370	15370	2
339	20240605	141700	344046510	15370	15370	15370	15370	0
340	20240605	141600	344046510	15370	15370	15370	15370	7
341	20240605	141500	343938920	15350	15350	15350	15350	0
342	20240605	141400	343938920	15350	15350	15350	15350	0
343	20240605	141300	343938920	15350	15350	15350	15350	45
344	20240605	141200	343248170	15350	15350	15350	15350	0
345	20240605	141100	343248170	15350	15350	15350	15350	0
346	20240605	141000	343248170	15350	15350	15350	15350	111
347	20240605	140900	341544320	15360	15400	15400	15360	458
348	20240605	140800	334495480	15410	15410	15410	15410	141
349	20240605	140700	332322670	15410	15410	15410	15410	0
350	20240605	140600	332322670	15410	15420	15420	15410	72
351	20240605	140500	331212650	15410	15410	15410	15410	0
352	20240605	140400	331212650	15410	15410	15410	15410	0
353	20240605	140300	331212650	15410	15410	15410	15410	0
354	20240605	140200	331212650	15410	15410	15410	15410	37
355	20240605	140100	330642480	15430	15430	15430	15430	0
356	20240605	140000	330642480	15430	15430	15430	15430	0
357	20240605	135900	330642480	15430	15430	15430	15430	0
358	20240605	135800	330642480	15430	15420	15440	15420	687
359	20240605	135700	320041990	15400	15410	15410	15400	190
360	20240605	135600	317114110	15410	15400	15410	15400	211
361	20240605	135500	313862620	15400	15400	15400	15400	1
362	20240605	135400	313847220	15400	15370	15400	15370	17
363	20240605	135300	313585750	15400	15370	15400	15370	114
364	20240605	135200	311830480	15410	15410	15410	15410	0
365	20240605	135100	311830480	15410	15410	15410	15410	0
366	20240605	135000	311830480	15410	15410	15410	15410	0
367	20240605	134900	311830480	15410	15370	15410	15370	30
368	20240605	134800	311368220	15370	15370	15370	15370	55
369	20240605	134700	310522870	15360	15360	15360	15360	0
370	20240605	134600	310522870	15360	15360	15360	15360	0
371	20240605	134500	310522870	15360	15360	15360	15360	0
372	20240605	134400	310522870	15360	15360	15360	15360	0
373	20240605	134300	310522870	15360	15360	15360	15360	0
374	20240605	134200	310522870	15360	15360	15360	15360	0
375	20240605	134100	310522870	15360	15360	15360	15360	68
376	20240605	134000	309478390	15360	15360	15360	15360	0
377	20240605	133900	309478390	15360	15360	15360	15360	85
378	20240605	133800	308172790	15360	15360	15360	15360	0
379	20240605	133700	308172790	15360	15360	15360	15360	5
380	20240605	133600	308095990	15340	15340	15340	15340	0
381	20240605	133500	308095990	15340	15340	15340	15340	0
382	20240605	133400	308095990	15340	15340	15340	15340	0
383	20240605	133300	308095990	15340	15340	15340	15340	0
384	20240605	133200	308095990	15340	15340	15340	15340	0
385	20240605	133100	308095990	15340	15340	15340	15340	5
386	20240605	133000	308019290	15340	15350	15350	15340	411
387	20240605	132900	301711270	15360	15360	15360	15360	0
388	20240605	132800	301711270	15360	15360	15360	15360	0
389	20240605	132700	301711270	15360	15360	15360	15360	0
390	20240605	132600	301711270	15360	15360	15360	15360	10
391	20240605	132500	301557670	15360	15350	15360	15350	41
392	20240605	132400	300928270	15350	15350	15350	15350	0
393	20240605	132300	300928270	15350	15360	15360	15340	133
394	20240605	132200	298886680	15410	15410	15410	15410	0
395	20240605	132100	298886680	15410	15370	15410	15370	17
396	20240605	132000	298625340	15380	15380	15380	15380	0
397	20240605	131900	298625340	15380	15380	15380	15380	0
398	20240605	131800	298625340	15380	15380	15380	15380	2
399	20240605	131700	298594580	15380	15380	15380	15380	1
400	20240605	131600	298579200	15400	15380	15410	15380	33
401	20240605	131500	298071000	15360	15360	15360	15360	0
402	20240605	131400	298071000	15360	15360	15360	15360	0
403	20240605	131300	298071000	15360	15360	15360	15360	0
404	20240605	131200	298071000	15360	15360	15360	15360	0
405	20240605	131100	298071000	15360	15360	15360	15360	0
406	20240605	131000	298071000	15360	15360	15360	15360	0
407	20240605	130900	298071000	15360	15360	15360	15360	1
408	20240605	130800	298055640	15350	15370	15370	15350	19
409	20240605	130700	297763950	15370	15370	15370	15370	0
410	20240605	130600	297763950	15370	15370	15370	15370	0
411	20240605	130500	297763950	15370	15370	15370	15370	0
412	20240605	130400	297763950	15370	15370	15370	15370	1
413	20240605	130300	297748580	15370	15370	15370	15370	2
414	20240605	130200	297717840	15370	15370	15370	15370	0
415	20240605	130100	297717840	15370	15370	15370	15370	0
416	20240605	130000	297717840	15370	15370	15370	15370	8
417	20240605	125900	297594880	15370	15370	15370	15370	0
418	20240605	125800	297594880	15370	15360	15370	15360	52
419	20240605	125700	296795650	15370	15370	15370	15370	0
420	20240605	125600	296795650	15370	15360	15370	15360	3
421	20240605	125500	296749550	15370	15360	15370	15360	3
422	20240605	125400	296703460	15370	15360	15370	15360	2
423	20240605	125300	296672730	15370	15360	15370	15360	15
424	20240605	125200	296442200	15420	15420	15420	15420	0
425	20240605	125100	296442200	15420	15420	15420	15420	0
426	20240605	125000	296442200	15420	15340	15420	15340	639
427	20240605	124900	286610800	15330	15330	15330	15330	0
428	20240605	124800	286610800	15330	15330	15330	15330	0
429	20240605	124700	286610800	15330	15330	15330	15330	0
430	20240605	124600	286610800	15330	15330	15330	15330	0
431	20240605	124500	286610800	15330	15340	15340	15330	45
432	20240605	124400	285920860	15340	15340	15340	15340	1
433	20240605	124300	285905520	15350	15350	15350	15350	0
434	20240605	124200	285905520	15350	15350	15360	15350	4
435	20240605	124100	285844100	15330	15350	15350	15330	94
436	20240605	124000	284402990	15360	15360	15360	15360	0
437	20240605	123900	284402990	15360	15360	15360	15360	0
438	20240605	123800	284402990	15360	15360	15360	15360	4
439	20240605	123700	284341550	15350	15350	15350	15350	2
440	20240605	123600	284310850	15350	15350	15350	15350	0
441	20240605	123500	284310850	15350	15350	15350	15350	0
442	20240605	123400	284310850	15350	15350	15350	15350	2
443	20240605	123300	284280150	15360	15350	15360	15350	15
444	20240605	123200	284049760	15330	15330	15330	15330	3
445	20240605	123100	284003770	15350	15350	15350	15350	1
446	20240605	123000	283988420	15350	15350	15350	15350	0
447	20240605	122900	283988420	15350	15330	15350	15330	55
448	20240605	122800	283145170	15350	15350	15350	15350	20
449	20240605	122700	282838170	15350	15350	15350	15350	2
450	20240605	122600	282807470	15350	15350	15350	15350	5
451	20240605	122500	282730720	15330	15330	15330	15330	0
452	20240605	122400	282730720	15330	15330	15330	15330	30
453	20240605	122300	282270820	15330	15330	15330	15330	0
454	20240605	122200	282270820	15330	15330	15330	15330	0
455	20240605	122100	282270820	15330	15330	15330	15330	0
456	20240605	122000	282270820	15330	15330	15330	15330	7
457	20240605	121900	282163510	15330	15330	15330	15330	0
458	20240605	121800	282163510	15330	15330	15330	15330	0
459	20240605	121700	282163510	15330	15330	15330	15330	11
460	20240605	121600	281994880	15330	15330	15330	15330	0
461	20240605	121500	281994880	15330	15330	15330	15330	0
462	20240605	121400	281994880	15330	15330	15330	15330	0
463	20240605	121300	281994880	15330	15330	15330	15330	0
464	20240605	121200	281994880	15330	15340	15340	15330	50
465	20240605	121100	281228260	15340	15340	15340	15340	0
466	20240605	121000	281228260	15340	15350	15350	15340	65
467	20240605	120900	280230710	15350	15350	15350	15350	0
468	20240605	120800	280230710	15350	15350	15350	15350	0
469	20240605	120700	280230710	15350	15350	15350	15350	0
470	20240605	120600	280230710	15350	15350	15350	15350	0
471	20240605	120500	280230710	15350	15350	15350	15350	0
472	20240605	120400	280230710	15350	15350	15350	15350	0
473	20240605	120300	280230710	15350	15350	15350	15350	0
474	20240605	120200	280230710	15350	15350	15350	15350	0
475	20240605	120100	280230710	15350	15350	15350	15350	0
476	20240605	120000	280230710	15350	15350	15350	15350	0
477	20240605	115900	280230710	15350	15350	15350	15350	0
478	20240605	115800	280230710	15350	15350	15350	15350	1
479	20240605	115700	280215360	15350	15350	15350	15350	0
480	20240605	115600	280215360	15350	15350	15350	15350	0
481	20240605	115500	280215360	15350	15350	15350	15350	0
482	20240605	115400	280215360	15350	15350	15350	15350	5
483	20240605	115300	280138610	15360	15360	15360	15360	0
484	20240605	115200	280138610	15360	15360	15360	15360	0
485	20240605	115100	280138610	15360	15360	15360	15360	0
486	20240605	115000	280138610	15360	15360	15360	15360	0
487	20240605	114900	280138610	15360	15360	15360	15360	0
488	20240605	114800	280138610	15360	15360	15360	15360	5
489	20240605	114700	280061810	15360	15360	15360	15360	5
490	20240605	114600	279985010	15360	15360	15360	15360	0
491	20240605	114500	279985010	15360	15360	15360	15360	0
492	20240605	114400	279985010	15360	15360	15360	15360	0
493	20240605	114300	279985010	15360	15360	15360	15360	0
494	20240605	114200	279985010	15360	15360	15360	15360	0
495	20240605	114100	279985010	15360	15360	15360	15360	0
496	20240605	114000	279985010	15360	15360	15360	15360	0
497	20240605	113900	279985010	15360	15360	15360	15360	0
498	20240605	113800	279985010	15360	15360	15360	15360	0
499	20240605	113700	279985010	15360	15360	15360	15360	0
500	20240605	113600	279985010	15360	15360	15360	15360	10
501	20240605	113500	279831410	15350	15350	15350	15350	0
502	20240605	113400	279831410	15350	15350	15350	15350	0
503	20240605	113300	279831410	15350	15350	15350	15350	0
504	20240605	113200	279831410	15350	15350	15350	15350	0
505	20240605	113100	279831410	15350	15350	15350	15350	0
506	20240605	113000	279831410	15350	15350	15350	15350	101
507	20240605	112900	278281060	15330	15330	15330	15330	1
508	20240605	112800	278265730	15330	15330	15330	15330	8
509	20240605	112700	278143090	15350	15350	15350	15350	300
510	20240605	112600	273538090	15350	15350	15350	15350	0
511	20240605	112500	273538090	15350	15350	15350	15350	0
512	20240605	112400	273538090	15350	15350	15350	15350	0
513	20240605	112300	273538090	15350	15350	15350	15350	0
514	20240605	112200	273538090	15350	15350	15350	15350	0
515	20240605	112100	273538090	15350	15350	15350	15350	0
516	20240605	112000	273538090	15350	15350	15350	15350	0
517	20240605	111900	273538090	15350	15350	15350	15350	2
518	20240605	111800	273507390	15350	15350	15350	15350	0
519	20240605	111700	273507390	15350	15350	15350	15350	0
520	20240605	111600	273507390	15350	15350	15350	15350	1
521	20240605	111500	273492040	15350	15350	15350	15350	0
522	20240605	111400	273492040	15350	15350	15350	15350	0
523	20240605	111300	273492040	15350	15350	15350	15350	0
524	20240605	111200	273492040	15350	15350	15350	15350	0
525	20240605	111100	273492040	15350	15350	15350	15350	1
526	20240605	111000	273476690	15350	15350	15350	15350	1
527	20240605	110900	273461340	15330	15330	15330	15330	0
528	20240605	110800	273461340	15330	15330	15330	15330	0
529	20240605	110700	273461340	15330	15340	15340	15330	70
530	20240605	110600	272388230	15360	15360	15360	15360	0
531	20240605	110500	272388230	15360	15350	15360	15350	2
532	20240605	110400	272357520	15350	15350	15350	15350	16
533	20240605	110300	272111920	15340	15340	15340	15340	16
534	20240605	110200	271866480	15320	15320	15320	15320	0
535	20240605	110100	271866480	15320	15320	15320	15320	0
536	20240605	110000	271866480	15320	15320	15320	15320	200
537	20240605	105900	268802480	15310	15310	15310	15310	0
538	20240605	105800	268802480	15310	15310	15310	15310	0
539	20240605	105700	268802480	15310	15310	15310	15310	30
540	20240605	105600	268343180	15290	15290	15290	15290	0
541	20240605	105500	268343180	15290	15290	15290	15290	0
542	20240605	105400	268343180	15290	15290	15290	15290	0
543	20240605	105300	268343180	15290	15290	15290	15290	184
544	20240605	105200	265529820	15280	15330	15330	15280	790
545	20240605	105100	253446820	15340	15340	15340	15340	0
546	20240605	105000	253446820	15340	15340	15340	15340	0
547	20240605	104900	253446820	15340	15340	15340	15340	0
548	20240605	104800	253446820	15340	15340	15340	15340	0
549	20240605	104700	253446820	15340	15340	15340	15340	0
550	20240605	104600	253446820	15340	15340	15340	15340	60
551	20240605	104500	252526420	15350	15350	15350	15350	0
552	20240605	104400	252526420	15350	15350	15350	15350	0
553	20240605	104300	252526420	15350	15350	15350	15350	0
554	20240605	104200	252526420	15350	15350	15350	15350	1
555	20240605	104100	252511070	15330	15330	15330	15330	16
556	20240605	104000	252265790	15300	15300	15300	15300	0
557	20240605	103900	252265790	15300	15310	15310	15300	77
558	20240605	103800	251086940	15310	15310	15310	15310	0
559	20240605	103700	251086940	15310	15310	15310	15310	38
560	20240605	103600	250505160	15290	15310	15310	15290	146
561	20240605	103500	248270180	15310	15320	15320	15310	112
562	20240605	103400	246554530	15340	15340	15340	15340	2
563	20240605	103300	246523850	15320	15320	15320	15320	0
564	20240605	103200	246523850	15320	15320	15320	15320	0
565	20240605	103100	246523850	15320	15320	15320	15320	1
566	20240605	103000	246508530	15330	15330	15330	15330	0
567	20240605	102900	246508530	15330	15330	15330	15330	0
568	20240605	102800	246508530	15330	15330	15330	15330	1
569	20240605	102700	246493200	15320	15310	15320	15310	16
570	20240605	102600	246248090	15290	15290	15290	15290	30
571	20240605	102500	245789390	15290	15290	15290	15290	15
572	20240605	102400	245560040	15290	15290	15290	15290	15
573	20240605	102300	245330690	15290	15290	15290	15290	15
574	20240605	102200	245101340	15300	15300	15300	15300	30
575	20240605	102100	244642340	15280	15280	15280	15280	253
576	20240605	102000	240776500	15280	15280	15280	15280	15
577	20240605	101900	240547300	15280	15300	15300	15280	320
578	20240605	101800	235653280	15320	15320	15320	15320	16
579	20240605	101700	235408160	15310	15280	15310	15280	47
580	20240605	101600	234689080	15280	15300	15300	15280	15
581	20240605	101500	234459660	15300	15300	15300	15300	1
582	20240605	101400	234444360	15300	15300	15300	15300	2
583	20240605	101300	234413760	15300	15300	15300	15280	60
584	20240605	101200	233496600	15300	15290	15300	15280	241
585	20240605	101100	229812110	15290	15290	15290	15290	15
586	20240605	101000	229582760	15310	15290	15320	15290	34
587	20240605	100900	229062370	15290	15290	15290	15290	15
588	20240605	100800	228833020	15290	15290	15290	15290	15
589	20240605	100700	228603670	15290	15290	15290	15290	1
590	20240605	100600	228588380	15300	15300	15300	15280	3082
591	20240605	100500	181487200	15300	15310	15310	15280	240
592	20240605	100400	177817020	15330	15330	15330	15330	11
593	20240605	100300	177648390	15320	15320	15320	15320	0
594	20240605	100200	177648390	15320	15320	15320	15320	0
595	20240605	100100	177648390	15320	15320	15320	15320	0
596	20240605	100000	177648390	15320	15320	15320	15320	13
597	20240605	095900	177449230	15320	15320	15320	15320	2
598	20240605	095800	177418590	15310	15310	15310	15310	18
599	20240605	095700	177143010	15310	15300	15310	15290	134
600	20240605	095600	175093180	15280	15300	15300	15280	165
601	20240605	095500	172571040	15300	15290	15300	15290	47
602	20240605	095400	171852400	15280	15300	15300	15280	620
603	20240605	095300	162371060	15300	15300	15300	15300	100
604	20240605	095200	160841060	15330	15330	15330	15330	0
605	20240605	095100	160841060	15330	15320	15330	15320	132
606	20240605	095000	158817510	15330	15320	15330	15320	15
607	20240605	094900	158587570	15300	15300	15300	15300	0
608	20240605	094800	158587570	15300	15300	15300	15300	107
609	20240605	094700	156950470	15300	15300	15300	15300	110
610	20240605	094600	155267470	15300	15290	15300	15290	41
611	20240605	094500	154640470	15280	15280	15280	15280	15
612	20240605	094400	154411270	15260	15300	15300	15260	1418
613	20240605	094300	132741670	15300	15290	15300	15290	122
614	20240605	094200	130875270	15290	15280	15290	15280	62
615	20240605	094100	129927310	15260	15300	15300	15260	1225
616	20240605	094000	111203810	15320	15320	15320	15320	21
617	20240605	093900	110882090	15320	15320	15320	15320	32
618	20240605	093800	110391850	15300	15300	15300	15300	206
619	20240605	093700	107240050	15310	15320	15340	15310	99
620	20240605	093600	105722920	15320	15320	15320	15320	6
621	20240605	093500	105631000	15320	15320	15320	15320	0
622	20240605	093400	105631000	15320	15320	15320	15320	0
623	20240605	093300	105631000	15320	15320	15320	15320	0
624	20240605	093200	105631000	15320	15310	15320	15310	113
625	20240605	093100	103900960	15290	15280	15290	15280	362
626	20240605	093000	98367900	15290	15300	15300	15280	862
627	20240605	092900	85179870	15300	15300	15300	15300	15
628	20240605	092800	84950370	15300	15320	15320	15300	31
629	20240605	092700	84475490	15320	15300	15320	15300	10
630	20240605	092600	84322470	15300	15310	15310	15300	33
631	20240605	092500	83817390	15300	15310	15310	15300	245
632	20240605	092400	80066940	15310	15330	15330	15310	541
633	20240605	092300	71782200	15330	15340	15340	15330	104
634	20240605	092200	70186980	15320	15340	15340	15320	306
635	20240605	092100	65493950	15350	15380	15380	15340	874
636	20240605	092000	52078290	15390	15390	15390	15390	10
637	20240605	091900	51924390	15400	15400	15400	15400	1
638	20240605	091800	51908990	15370	15360	15370	15360	22
639	20240605	091700	51570860	15360	15390	15390	15360	177
640	20240605	091600	48851540	15400	15400	15400	15400	11
641	20240605	091500	48682140	15340	15420	15420	15320	414
642	20240605	091400	42323850	15430	15430	15430	15430	3
643	20240605	091300	42277560	15430	15430	15430	15430	0
644	20240605	091200	42277560	15430	15430	15430	15430	0
645	20240605	091100	42277560	15430	15430	15430	15430	20
646	20240605	091000	41968960	15430	15430	15430	15430	0
647	20240605	090900	41968960	15430	15430	15430	15430	83
648	20240605	090800	40688270	15430	15430	15430	15430	53
649	20240605	090700	39870480	15420	15420	15420	15420	28
650	20240605	090600	39438720	15410	15470	15470	15410	83
651	20240605	090500	38157800	15410	15400	15440	15370	68
652	20240605	090400	37109320	15250	15480	15490	15250	837
653	20240605	090300	24223800	15470	15480	15480	15470	205
654	20240605	090200	21052230	15600	15600	15600	15600	0
655	20240605	090100	21052230	15600	15520	15600	15430	176
656	20240605	090000	18323740	15500	15610	15610	15500	895