KissMeData/001130/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	183300	179970400	136000	136000	136000	136000	29
3	20240604	183200	179970400	136000	136000	136000	136000	0
4	20240604	183100	179970400	136000	136000	136000	136000	0
5	20240604	183000	179970400	136000	136000	136000	136000	0
6	20240604	182900	179970400	136000	136000	136000	136000	0
7	20240604	182800	179970400	136000	136000	136000	136000	0
8	20240604	182700	179970400	136000	136000	136000	136000	0
9	20240604	182600	179970400	136000	136000	136000	136000	0
10	20240604	182500	179970400	136000	136000	136000	136000	0
11	20240604	182400	179970400	136000	136000	136000	136000	0
12	20240604	182300	179970400	136000	136000	136000	136000	0
13	20240604	182200	179970400	136000	136000	136000	136000	0
14	20240604	182100	179970400	136000	136000	136000	136000	0
15	20240604	182000	179970400	136000	136000	136000	136000	0
16	20240604	181900	179970400	136000	136000	136000	136000	0
17	20240604	181800	179970400	136000	136000	136000	136000	0
18	20240604	181700	179970400	136000	136000	136000	136000	0
19	20240604	181600	179970400	136000	136000	136000	136000	0
20	20240604	181500	179970400	136000	136000	136000	136000	0
21	20240604	181400	179970400	136000	136000	136000	136000	0
22	20240604	181300	179970400	136000	136000	136000	136000	0
23	20240604	181200	179970400	136000	136000	136000	136000	0
24	20240604	181100	179970400	136000	136000	136000	136000	0
25	20240604	181000	179970400	136000	136000	136000	136000	0
26	20240604	180900	179970400	136000	136000	136000	136000	0
27	20240604	180800	179970400	136000	136000	136000	136000	0
28	20240604	180700	179970400	136000	136000	136000	136000	0
29	20240604	180600	179970400	136000	136000	136000	136000	0
30	20240604	180500	179970400	136000	136000	136000	136000	0
31	20240604	180400	179970400	136000	136000	136000	136000	0
32	20240604	180300	179970400	136000	136000	136000	136000	29
33	20240604	180200	179970400	136000	136000	136000	136000	0
34	20240604	180100	179970400	136000	136000	136000	136000	0
35	20240604	180000	179970400	136000	136000	136000	136000	0
36	20240604	175900	179970400	136000	136000	136000	136000	0
37	20240604	175800	179970400	136000	136000	136000	136000	0
38	20240604	175700	179970400	136000	136000	136000	136000	0
39	20240604	175600	179970400	136000	136000	136000	136000	0
40	20240604	175500	179970400	136000	136000	136000	136000	0
41	20240604	175400	179970400	136000	136000	136000	136000	0
42	20240604	175300	179970400	136000	136000	136000	136000	0
43	20240604	175200	179970400	136000	136000	136000	136000	0
44	20240604	175100	179970400	136000	136000	136000	136000	0
45	20240604	175000	179970400	136000	136000	136000	136000	0
46	20240604	174900	179970400	136000	136000	136000	136000	0
47	20240604	174800	179970400	136000	136000	136000	136000	0
48	20240604	174700	179970400	136000	136000	136000	136000	0
49	20240604	174600	179970400	136000	136000	136000	136000	0
50	20240604	174500	179970400	136000	136000	136000	136000	0
51	20240604	174400	179970400	136000	136000	136000	136000	0
52	20240604	174300	179970400	136000	136000	136000	136000	0
53	20240604	174200	179970400	136000	136000	136000	136000	0
54	20240604	174100	179970400	136000	136000	136000	136000	0
55	20240604	174000	179970400	136000	136000	136000	136000	0
56	20240604	173900	179970400	136000	136000	136000	136000	0
57	20240604	173800	179970400	136000	136000	136000	136000	0
58	20240604	173700	179970400	136000	136000	136000	136000	0
59	20240604	173600	179970400	136000	136000	136000	136000	0
60	20240604	173500	179970400	136000	136000	136000	136000	0
61	20240604	173400	179970400	136000	136000	136000	136000	0
62	20240604	173300	179970400	136000	136000	136000	136000	29
63	20240604	173200	179970400	136000	136000	136000	136000	0
64	20240604	173100	179970400	136000	136000	136000	136000	0
65	20240604	173000	179970400	136000	136000	136000	136000	0
66	20240604	172900	179970400	136000	136000	136000	136000	0
67	20240604	172800	179970400	136000	136000	136000	136000	0
68	20240604	172700	179970400	136000	136000	136000	136000	0
69	20240604	172600	179970400	136000	136000	136000	136000	0
70	20240604	172500	179970400	136000	136000	136000	136000	0
71	20240604	172400	179970400	136000	136000	136000	136000	0
72	20240604	172300	179970400	136000	136000	136000	136000	0
73	20240604	172200	179970400	136000	136000	136000	136000	0
74	20240604	172100	179970400	136000	136000	136000	136000	0
75	20240604	172000	179970400	136000	136000	136000	136000	0
76	20240604	171900	179970400	136000	136000	136000	136000	0
77	20240604	171800	179970400	136000	136000	136000	136000	0
78	20240604	171700	179970400	136000	136000	136000	136000	0
79	20240604	171600	179970400	136000	136000	136000	136000	0
80	20240604	171500	179970400	136000	136000	136000	136000	0
81	20240604	171400	179970400	136000	136000	136000	136000	0
82	20240604	171300	179970400	136000	136000	136000	136000	0
83	20240604	171200	179970400	136000	136000	136000	136000	0
84	20240604	171100	179970400	136000	136000	136000	136000	0
85	20240604	171000	179970400	136000	136000	136000	136000	0
86	20240604	170900	179970400	136000	136000	136000	136000	0
87	20240604	170800	179970400	136000	136000	136000	136000	0
88	20240604	170700	179970400	136000	136000	136000	136000	0
89	20240604	170600	179970400	136000	136000	136000	136000	0
90	20240604	170500	179970400	136000	136000	136000	136000	0
91	20240604	170400	179970400	136000	136000	136000	136000	0
92	20240604	170300	179970400	136000	136000	136000	136000	29
93	20240604	170200	179970400	136000	136000	136000	136000	0
94	20240604	170100	179970400	136000	136000	136000	136000	0
95	20240604	170000	179970400	136000	136000	136000	136000	0
96	20240604	165900	179970400	136000	136000	136000	136000	0
97	20240604	165800	179970400	136000	136000	136000	136000	0
98	20240604	165700	179970400	136000	136000	136000	136000	0
99	20240604	165600	179970400	136000	136000	136000	136000	0
100	20240604	165500	179970400	136000	136000	136000	136000	0
101	20240604	165400	179970400	136000	136000	136000	136000	0
102	20240604	165300	179970400	136000	136000	136000	136000	0
103	20240604	165200	179970400	136000	136000	136000	136000	0
104	20240604	165100	179970400	136000	136000	136000	136000	0
105	20240604	165000	179970400	136000	136000	136000	136000	0
106	20240604	164900	179970400	136000	136000	136000	136000	0
107	20240604	164800	179970400	136000	136000	136000	136000	0
108	20240604	164700	179970400	136000	136000	136000	136000	0
109	20240604	164600	179970400	136000	136000	136000	136000	0
110	20240604	164500	179970400	136000	136000	136000	136000	0
111	20240604	164400	179970400	136000	136000	136000	136000	0
112	20240604	164300	179970400	136000	136000	136000	136000	0
113	20240604	164200	179970400	136000	136000	136000	136000	0
114	20240604	164100	179970400	136000	136000	136000	136000	0
115	20240604	164000	179970400	136000	136000	136000	136000	0
116	20240604	163900	179970400	136000	136000	136000	136000	0
117	20240604	163800	179970400	136000	136000	136000	136000	0
118	20240604	163700	179970400	136000	136000	136000	136000	0
119	20240604	163600	179970400	136000	136000	136000	136000	0
120	20240604	163500	179970400	136000	136000	136000	136000	0
121	20240604	163400	179970400	136000	136000	136000	136000	0
122	20240604	163300	179970400	136000	136000	136000	136000	29
123	20240604	163200	179970400	136000	136000	136000	136000	0
124	20240604	163100	179970400	136000	136000	136000	136000	0
125	20240604	163000	179970400	136000	136000	136000	136000	0
126	20240604	162900	179970400	136000	136000	136000	136000	0
127	20240604	162800	179970400	136000	136000	136000	136000	0
128	20240604	162700	179970400	136000	136000	136000	136000	0
129	20240604	162600	179970400	136000	136000	136000	136000	0
130	20240604	162500	179970400	136000	136000	136000	136000	0
131	20240604	162400	179970400	136000	136000	136000	136000	0
132	20240604	162300	179970400	136000	136000	136000	136000	0
133	20240604	162200	179970400	136000	136000	136000	136000	0
134	20240604	162100	179970400	136000	136000	136000	136000	0
135	20240604	162000	179970400	136000	136000	136000	136000	0
136	20240604	161900	179970400	136000	136000	136000	136000	0
137	20240604	161800	179970400	136000	136000	136000	136000	0
138	20240604	161700	179970400	136000	136000	136000	136000	0
139	20240604	161600	179970400	136000	136000	136000	136000	0
140	20240604	161500	179970400	136000	136000	136000	136000	0
141	20240604	161400	179970400	136000	136000	136000	136000	0
142	20240604	161300	179970400	136000	136000	136000	136000	0
143	20240604	161200	179970400	136000	136000	136000	136000	0
144	20240604	161100	179970400	136000	136000	136000	136000	0
145	20240604	161000	179970400	136000	136000	136000	136000	0
146	20240604	160900	179970400	136000	136000	136000	136000	0
147	20240604	160800	179970400	136000	136000	136000	136000	0
148	20240604	160700	179970400	136000	136000	136000	136000	0
149	20240604	160600	179970400	136000	136000	136000	136000	0
150	20240604	160500	179970400	136000	136000	136000	136000	0
151	20240604	160400	179970400	136000	136000	136000	136000	0
152	20240604	160300	179970400	136000	136000	136000	136000	29
153	20240604	160200	179970400	136000	136000	136000	136000	0
154	20240604	160100	179970400	136000	136000	136000	136000	0
155	20240604	160000	179970400	136000	136000	136000	136000	0
156	20240604	155900	179970400	136000	136000	136000	136000	0
157	20240604	155800	179970400	136000	136000	136000	136000	0
158	20240604	155700	179970400	136000	136000	136000	136000	0
159	20240604	155600	179970400	136000	136000	136000	136000	0
160	20240604	155500	179970400	136000	136000	136000	136000	0
161	20240604	155400	179970400	136000	136000	136000	136000	0
162	20240604	155300	179970400	136000	136000	136000	136000	0
163	20240604	155200	179970400	136000	136000	136000	136000	0
164	20240604	155100	179970400	136000	136000	136000	136000	0
165	20240604	155000	179970400	136000	136000	136000	136000	0
166	20240604	154900	179970400	136000	136000	136000	136000	0
167	20240604	154800	179970400	136000	136000	136000	136000	0
168	20240604	154700	179970400	136000	136000	136000	136000	0
169	20240604	154600	179970400	136000	136000	136000	136000	0
170	20240604	154500	179970400	136000	136000	136000	136000	0
171	20240604	154400	179970400	136000	136000	136000	136000	0
172	20240604	154300	179970400	136000	136000	136000	136000	0
173	20240604	154200	179970400	136000	136000	136000	136000	0
174	20240604	154100	179970400	136000	136000	136000	136000	0
175	20240604	154000	179970400	136000	136000	136000	136000	0
176	20240604	153900	179970400	136000	136000	136000	136000	0
177	20240604	153800	179970400	136000	136000	136000	136000	0
178	20240604	153700	179970400	136000	136000	136000	136000	0
179	20240604	153600	179970400	136000	136000	136000	136000	0
180	20240604	153500	179970400	136000	136000	136000	136000	0
181	20240604	153400	179970400	136000	136000	136000	136000	0
182	20240604	153300	179970400	136000	136000	136000	136000	29
183	20240604	153200	179970400	136000	136000	136000	136000	0
184	20240604	153100	179970400	136000	136000	136000	136000	0
185	20240604	153000	179970400	136000	136000	136000	136000	29
186	20240604	152900	176026400	136200	136200	136200	136200	0
187	20240604	152800	176026400	136200	136200	136200	136200	0
188	20240604	152700	176026400	136200	136200	136200	136200	0
189	20240604	152600	176026400	136200	136200	136200	136200	0
190	20240604	152500	176026400	136200	136200	136200	136200	0
191	20240604	152400	176026400	136200	136200	136200	136200	0
192	20240604	152300	176026400	136200	136200	136200	136200	0
193	20240604	152200	176026400	136200	136200	136200	136200	0
194	20240604	152100	176026400	136200	136200	136200	136200	0
195	20240604	152000	176026400	136200	136200	136200	136200	0
196	20240604	151900	176026400	136200	135500	136200	135500	4
197	20240604	151800	175483700	135500	135500	135500	135500	2
198	20240604	151700	175212700	135400	135400	135400	135400	1
199	20240604	151600	175077300	135400	135400	135400	135400	0
200	20240604	151500	175077300	135400	135400	135400	135400	1
201	20240604	151400	174941900	135400	135400	135400	135400	0
202	20240604	151300	174941900	135400	135500	135500	135300	101
203	20240604	151200	161258900	135500	135500	135500	135500	1
204	20240604	151100	161123400	135500	135600	135600	135500	50
205	20240604	151000	154346500	135600	135600	135600	135600	1
206	20240604	150900	154210900	135700	135700	135700	135700	3
207	20240604	150800	153803800	135700	135700	135800	135700	11
208	20240604	150700	152311000	135700	135700	135700	135700	0
209	20240604	150600	152311000	135700	135700	135700	135700	0
210	20240604	150500	152311000	135700	135700	135700	135700	0
211	20240604	150400	152311000	135700	135700	135700	135700	0
212	20240604	150300	152311000	135700	135700	135700	135700	1
213	20240604	150200	152175300	135800	135800	135800	135800	0
214	20240604	150100	152175300	135800	135800	135800	135800	0
215	20240604	150000	152175300	135800	135800	135800	135800	1
216	20240604	145900	152039500	135500	135500	135500	135500	0
217	20240604	145800	152039500	135500	135500	135500	135500	0
218	20240604	145700	152039500	135500	135500	135500	135500	0
219	20240604	145600	152039500	135500	135500	135500	135500	0
220	20240604	145500	152039500	135500	135500	135500	135500	1
221	20240604	145400	151904000	135500	135500	135500	135500	0
222	20240604	145300	151904000	135500	135500	135500	135500	2
223	20240604	145200	151633000	135500	135500	135500	135500	1
224	20240604	145100	151497500	136000	136000	136000	136000	0
225	20240604	145000	151497500	136000	136000	136000	136000	0
226	20240604	144900	151497500	136000	136000	136000	136000	0
227	20240604	144800	151497500	136000	136000	136000	136000	0
228	20240604	144700	151497500	136000	136000	136000	136000	0
229	20240604	144600	151497500	136000	136000	136000	136000	0
230	20240604	144500	151497500	136000	136000	136000	136000	0
231	20240604	144400	151497500	136000	136000	136000	136000	0
232	20240604	144300	151497500	136000	136000	136000	136000	0
233	20240604	144200	151497500	136000	136000	136000	136000	0
234	20240604	144100	151497500	136000	136000	136000	136000	3
235	20240604	144000	151089500	135600	135600	135600	135600	0
236	20240604	143900	151089500	135600	135600	135600	135600	0
237	20240604	143800	151089500	135600	135700	135700	135600	24
238	20240604	143700	147834900	135700	135700	135700	135700	0
239	20240604	143600	147834900	135700	135700	135700	135700	0
240	20240604	143500	147834900	135700	135700	135700	135700	0
241	20240604	143400	147834900	135700	135700	135700	135700	0
242	20240604	143300	147834900	135700	135700	135700	135700	0
243	20240604	143200	147834900	135700	135700	135700	135700	0
244	20240604	143100	147834900	135700	136000	136000	135700	142
245	20240604	143000	128537400	136000	136000	136000	136000	0
246	20240604	142900	128537400	136000	136000	136000	136000	1
247	20240604	142800	128401400	136000	136000	136000	136000	0
248	20240604	142700	128401400	136000	136000	136000	136000	0
249	20240604	142600	128401400	136000	136000	136000	136000	0
250	20240604	142500	128401400	136000	136000	136000	136000	0
251	20240604	142400	128401400	136000	136000	136000	136000	7
252	20240604	142300	127449400	135900	135900	135900	135900	0
253	20240604	142200	127449400	135900	135900	135900	135900	0
254	20240604	142100	127449400	135900	135900	135900	135900	0
255	20240604	142000	127449400	135900	135900	135900	135900	2
256	20240604	141900	127177600	136000	136000	136000	136000	0
257	20240604	141800	127177600	136000	136000	136000	136000	0
258	20240604	141700	127177600	136000	136000	136000	136000	0
259	20240604	141600	127177600	136000	136000	136000	136000	0
260	20240604	141500	127177600	136000	136000	136000	136000	0
261	20240604	141400	127177600	136000	136000	136000	136000	4
262	20240604	141300	126633600	136000	136000	136000	136000	0
263	20240604	141200	126633600	136000	136000	136000	136000	0
264	20240604	141100	126633600	136000	136000	136000	136000	0
265	20240604	141000	126633600	136000	136000	136000	136000	0
266	20240604	140900	126633600	136000	136000	136000	136000	0
267	20240604	140800	126633600	136000	136000	136000	136000	0
268	20240604	140700	126633600	136000	136000	136000	136000	0
269	20240604	140600	126633600	136000	136000	136000	136000	0
270	20240604	140500	126633600	136000	136000	136000	136000	0
271	20240604	140400	126633600	136000	136000	136000	136000	5
272	20240604	140300	125953600	136000	136000	136000	136000	0
273	20240604	140200	125953600	136000	136000	136000	136000	0
274	20240604	140100	125953600	136000	136000	136000	136000	0
275	20240604	140000	125953600	136000	136000	136000	136000	0
276	20240604	135900	125953600	136000	136000	136000	136000	3
277	20240604	135800	125545600	136000	136000	136000	136000	0
278	20240604	135700	125545600	136000	136000	136000	136000	0
279	20240604	135600	125545600	136000	136000	136000	136000	0
280	20240604	135500	125545600	136000	136000	136000	136000	0
281	20240604	135400	125545600	136000	136000	136000	136000	0
282	20240604	135300	125545600	136000	136000	136000	136000	0
283	20240604	135200	125545600	136000	136000	136000	136000	1
284	20240604	135100	125409600	135900	135900	135900	135900	10
285	20240604	135000	124050600	136000	136000	136000	136000	3
286	20240604	134900	123642600	136000	136000	136000	136000	0
287	20240604	134800	123642600	136000	136000	136000	136000	0
288	20240604	134700	123642600	136000	136000	136000	136000	0
289	20240604	134600	123642600	136000	136000	136000	136000	0
290	20240604	134500	123642600	136000	136000	136000	136000	0
291	20240604	134400	123642600	136000	136000	136000	136000	1
292	20240604	134300	123506600	136300	136300	136300	136300	0
293	20240604	134200	123506600	136300	136300	136300	136300	0
294	20240604	134100	123506600	136300	136300	136300	136300	0
295	20240604	134000	123506600	136300	136300	136300	136300	0
296	20240604	133900	123506600	136300	136300	136300	136300	0
297	20240604	133800	123506600	136300	136300	136300	136300	0
298	20240604	133700	123506600	136300	136300	136300	136300	0
299	20240604	133600	123506600	136300	136300	136300	136300	0
300	20240604	133500	123506600	136300	136300	136300	136300	0
301	20240604	133400	123506600	136300	136300	136300	136300	0
302	20240604	133300	123506600	136300	136300	136300	136300	0
303	20240604	133200	123506600	136300	136300	136300	136300	0
304	20240604	133100	123506600	136300	136300	136300	136300	0
305	20240604	133000	123506600	136300	136300	136300	136300	0
306	20240604	132900	123506600	136300	136300	136300	136300	0
307	20240604	132800	123506600	136300	136300	136300	136300	0
308	20240604	132700	123506600	136300	136300	136300	136300	0
309	20240604	132600	123506600	136300	136300	136300	136300	1
310	20240604	132500	123370300	136400	136400	136400	136400	0
311	20240604	132400	123370300	136400	136400	136400	136400	0
312	20240604	132300	123370300	136400	136400	136400	136400	0
313	20240604	132200	123370300	136400	136400	136400	136400	0
314	20240604	132100	123370300	136400	136400	136400	136400	0
315	20240604	132000	123370300	136400	136400	136400	136400	0
316	20240604	131900	123370300	136400	136400	136400	136400	0
317	20240604	131800	123370300	136400	136400	136400	136400	1
318	20240604	131700	123233900	136500	136500	136500	136500	0
319	20240604	131600	123233900	136500	136500	136500	136500	0
320	20240604	131500	123233900	136500	136500	136500	136500	0
321	20240604	131400	123233900	136500	136500	136500	136500	0
322	20240604	131300	123233900	136500	136500	136500	136500	1
323	20240604	131200	123097400	136400	136400	136400	136400	0
324	20240604	131100	123097400	136400	136400	136400	136400	0
325	20240604	131000	123097400	136400	136400	136400	136400	3
326	20240604	130900	122688200	136500	136500	136500	136500	0
327	20240604	130800	122688200	136500	136500	136500	136500	0
328	20240604	130700	122688200	136500	136500	136500	136500	0
329	20240604	130600	122688200	136500	136400	136500	136400	7
330	20240604	130500	121732800	136300	136300	136300	136300	0
331	20240604	130400	121732800	136300	136300	136300	136300	0
332	20240604	130300	121732800	136300	136300	136300	136300	0
333	20240604	130200	121732800	136300	136300	136300	136300	2
334	20240604	130100	121460200	136300	136100	136400	136100	71
335	20240604	130000	111782800	136100	136100	136100	136100	0
336	20240604	125900	111782800	136100	136100	136100	136100	0
337	20240604	125800	111782800	136100	136100	136100	136100	0
338	20240604	125700	111782800	136100	136100	136100	136100	0
339	20240604	125600	111782800	136100	136100	136100	136100	1
340	20240604	125500	111646700	135900	135900	135900	135900	0
341	20240604	125400	111646700	135900	135900	135900	135900	0
342	20240604	125300	111646700	135900	135900	135900	135900	0
343	20240604	125200	111646700	135900	135900	135900	135900	6
344	20240604	125100	110831300	135900	135900	135900	135900	0
345	20240604	125000	110831300	135900	135900	135900	135900	3
346	20240604	124900	110423600	136100	136100	136100	136100	0
347	20240604	124800	110423600	136100	136100	136100	136100	0
348	20240604	124700	110423600	136100	136100	136100	136100	0
349	20240604	124600	110423600	136100	136100	136100	136100	0
350	20240604	124500	110423600	136100	136100	136100	136100	0
351	20240604	124400	110423600	136100	136100	136100	136100	0
352	20240604	124300	110423600	136100	136100	136100	136100	0
353	20240604	124200	110423600	136100	136100	136100	136100	2
354	20240604	124100	110151400	135800	135800	135800	135800	0
355	20240604	124000	110151400	135800	135800	135800	135800	0
356	20240604	123900	110151400	135800	135800	135800	135800	0
357	20240604	123800	110151400	135800	135800	135800	135800	0
358	20240604	123700	110151400	135800	135800	135800	135800	0
359	20240604	123600	110151400	135800	135800	135800	135800	0
360	20240604	123500	110151400	135800	135800	135800	135800	0
361	20240604	123400	110151400	135800	135800	135800	135800	0
362	20240604	123300	110151400	135800	135800	135800	135800	0
363	20240604	123200	110151400	135800	135800	135800	135800	0
364	20240604	123100	110151400	135800	135800	135800	135800	1
365	20240604	123000	110015600	135800	135800	135800	135800	0
366	20240604	122900	110015600	135800	135800	135800	135800	0
367	20240604	122800	110015600	135800	135800	135800	135800	0
368	20240604	122700	110015600	135800	135800	135800	135800	0
369	20240604	122600	110015600	135800	135800	135800	135800	0
370	20240604	122500	110015600	135800	135800	135800	135800	0
371	20240604	122400	110015600	135800	135800	135800	135800	0
372	20240604	122300	110015600	135800	135800	135800	135800	0
373	20240604	122200	110015600	135800	135800	135800	135800	0
374	20240604	122100	110015600	135800	135800	135800	135800	0
375	20240604	122000	110015600	135800	135800	135800	135800	0
376	20240604	121900	110015600	135800	135800	135800	135800	0
377	20240604	121800	110015600	135800	135800	135800	135800	0
378	20240604	121700	110015600	135800	135800	135800	135800	0
379	20240604	121600	110015600	135800	135800	135800	135800	30
380	20240604	121500	105941600	135900	135900	135900	135900	0
381	20240604	121400	105941600	135900	135900	135900	135900	0
382	20240604	121300	105941600	135900	135900	135900	135900	0
383	20240604	121200	105941600	135900	135900	135900	135900	0
384	20240604	121100	105941600	135900	135900	135900	135900	0
385	20240604	121000	105941600	135900	135900	135900	135900	3
386	20240604	120900	105533900	136200	136200	136200	136200	0
387	20240604	120800	105533900	136200	136200	136200	136200	1
388	20240604	120700	105397700	136200	136200	136200	136200	0
389	20240604	120600	105397700	136200	136200	136200	136200	0
390	20240604	120500	105397700	136200	136200	136200	136200	0
391	20240604	120400	105397700	136200	136200	136200	136200	0
392	20240604	120300	105397700	136200	136200	136200	136200	0
393	20240604	120200	105397700	136200	136200	136200	136200	0
394	20240604	120100	105397700	136200	136200	136200	136200	0
395	20240604	120000	105397700	136200	136200	136200	136200	1
396	20240604	115900	105261500	136200	136200	136200	136200	0
397	20240604	115800	105261500	136200	136200	136200	136200	1
398	20240604	115700	105125300	135800	135800	135800	135800	0
399	20240604	115600	105125300	135800	135800	135800	135800	0
400	20240604	115500	105125300	135800	135800	135800	135800	0
401	20240604	115400	105125300	135800	135800	135800	135800	0
402	20240604	115300	105125300	135800	135800	135800	135800	0
403	20240604	115200	105125300	135800	135800	135800	135800	0
404	20240604	115100	105125300	135800	135800	135800	135800	0
405	20240604	115000	105125300	135800	135800	135800	135800	0
406	20240604	114900	105125300	135800	135800	135800	135800	0
407	20240604	114800	105125300	135800	135800	135800	135800	0
408	20240604	114700	105125300	135800	135800	135800	135800	0
409	20240604	114600	105125300	135800	135800	135800	135800	0
410	20240604	114500	105125300	135800	135800	135800	135800	0
411	20240604	114400	105125300	135800	135800	135800	135800	0
412	20240604	114300	105125300	135800	135800	135800	135800	0
413	20240604	114200	105125300	135800	135800	135800	135800	0
414	20240604	114100	105125300	135800	135800	135800	135800	0
415	20240604	114000	105125300	135800	135800	135800	135800	0
416	20240604	113900	105125300	135800	135800	135800	135800	0
417	20240604	113800	105125300	135800	135800	135800	135800	0
418	20240604	113700	105125300	135800	135800	135800	135800	0
419	20240604	113600	105125300	135800	135800	135800	135800	0
420	20240604	113500	105125300	135800	135800	135800	135800	0
421	20240604	113400	105125300	135800	135800	135800	135800	0
422	20240604	113300	105125300	135800	135800	135800	135800	0
423	20240604	113200	105125300	135800	135900	135900	135800	80
424	20240604	113100	94261200	135800	135800	135800	135800	0
425	20240604	113000	94261200	135800	135800	135800	135800	0
426	20240604	112900	94261200	135800	135800	135800	135800	0
427	20240604	112800	94261200	135800	135800	135800	135800	0
428	20240604	112700	94261200	135800	136000	136000	135800	105
429	20240604	112600	79997200	136200	136200	136200	136200	3
430	20240604	112500	79588600	136000	136000	136000	136000	0
431	20240604	112400	79588600	136000	136000	136000	136000	0
432	20240604	112300	79588600	136000	136000	136000	136000	0
433	20240604	112200	79588600	136000	136000	136000	136000	1
434	20240604	112100	79452600	136200	136200	136200	136200	0
435	20240604	112000	79452600	136200	136200	136200	136200	0
436	20240604	111900	79452600	136200	136200	136200	136200	0
437	20240604	111800	79452600	136200	136200	136200	136200	0
438	20240604	111700	79452600	136200	136200	136200	136200	0
439	20240604	111600	79452600	136200	136200	136200	136200	0
440	20240604	111500	79452600	136200	136200	136200	136200	0
441	20240604	111400	79452600	136200	136200	136200	136200	0
442	20240604	111300	79452600	136200	136200	136200	136200	2
443	20240604	111200	79180200	135900	135900	135900	135900	0
444	20240604	111100	79180200	135900	135900	135900	135900	0
445	20240604	111000	79180200	135900	135900	135900	135900	0
446	20240604	110900	79180200	135900	135900	135900	135900	0
447	20240604	110800	79180200	135900	135900	135900	135900	0
448	20240604	110700	79180200	135900	135900	135900	135900	1
449	20240604	110600	79044300	135800	135800	135800	135800	0
450	20240604	110500	79044300	135800	135800	135800	135800	0
451	20240604	110400	79044300	135800	135800	135800	135800	0
452	20240604	110300	79044300	135800	135800	135800	135800	0
453	20240604	110200	79044300	135800	135800	135800	135800	0
454	20240604	110100	79044300	135800	135800	135800	135800	0
455	20240604	110000	79044300	135800	135800	135800	135800	0
456	20240604	105900	79044300	135800	135800	135800	135800	0
457	20240604	105800	79044300	135800	136000	136300	135800	141
458	20240604	105700	59890000	136300	136300	136300	136300	0
459	20240604	105600	59890000	136300	136300	136300	136300	0
460	20240604	105500	59890000	136300	136300	136300	136300	0
461	20240604	105400	59890000	136300	136300	136300	136300	0
462	20240604	105300	59890000	136300	136300	136300	136300	0
463	20240604	105200	59890000	136300	136300	136300	136300	0
464	20240604	105100	59890000	136300	136300	136300	136300	0
465	20240604	105000	59890000	136300	136300	136300	136300	0
466	20240604	104900	59890000	136300	136300	136300	136300	0
467	20240604	104800	59890000	136300	136300	136300	136300	0
468	20240604	104700	59890000	136300	136300	136300	136300	0
469	20240604	104600	59890000	136300	136300	136300	136300	0
470	20240604	104500	59890000	136300	136300	136300	136300	0
471	20240604	104400	59890000	136300	136300	136300	136300	0
472	20240604	104300	59890000	136300	136300	136300	136300	0
473	20240604	104200	59890000	136300	136300	136300	136300	0
474	20240604	104100	59890000	136300	136300	136300	136300	0
475	20240604	104000	59890000	136300	136300	136300	136300	0
476	20240604	103900	59890000	136300	136300	136300	136300	0
477	20240604	103800	59890000	136300	136300	136300	136300	0
478	20240604	103700	59890000	136300	136300	136300	136300	0
479	20240604	103600	59890000	136300	136300	136300	136300	0
480	20240604	103500	59890000	136300	136300	136300	136300	0
481	20240604	103400	59890000	136300	136300	136300	136300	0
482	20240604	103300	59890000	136300	136300	136300	136300	0
483	20240604	103200	59890000	136300	136000	136300	136000	9
484	20240604	103100	58665700	136300	136300	136300	136300	0
485	20240604	103000	58665700	136300	136300	136300	136300	0
486	20240604	102900	58665700	136300	136300	136300	136300	0
487	20240604	102800	58665700	136300	136300	136300	136300	0
488	20240604	102700	58665700	136300	136300	136300	136300	0
489	20240604	102600	58665700	136300	136300	136300	136300	0
490	20240604	102500	58665700	136300	136300	136300	136300	0
491	20240604	102400	58665700	136300	136300	136300	136300	0
492	20240604	102300	58665700	136300	136300	136300	136300	3
493	20240604	102200	58256800	136000	136000	136000	136000	0
494	20240604	102100	58256800	136000	136000	136000	136000	1
495	20240604	102000	58120800	136400	136400	136400	136400	0
496	20240604	101900	58120800	136400	136400	136400	136400	0
497	20240604	101800	58120800	136400	136400	136400	136400	0
498	20240604	101700	58120800	136400	136400	136400	136400	0
499	20240604	101600	58120800	136400	136400	136400	136400	0
500	20240604	101500	58120800	136400	136400	136400	136400	0
501	20240604	101400	58120800	136400	136400	136400	136400	0
502	20240604	101300	58120800	136400	136400	136400	136400	0
503	20240604	101200	58120800	136400	136400	136400	136400	0
504	20240604	101100	58120800	136400	136400	136400	136400	0
505	20240604	101000	58120800	136400	136400	136400	136400	0
506	20240604	100900	58120800	136400	136400	136400	136400	0
507	20240604	100800	58120800	136400	136400	136400	136400	0
508	20240604	100700	58120800	136400	136400	136400	136400	0
509	20240604	100600	58120800	136400	136400	136400	136400	0
510	20240604	100500	58120800	136400	136400	136400	136400	0
511	20240604	100400	58120800	136400	136400	136400	136400	0
512	20240604	100300	58120800	136400	136400	136400	136400	3
513	20240604	100200	57711600	135900	135900	135900	135900	0
514	20240604	100100	57711600	135900	135900	135900	135900	0
515	20240604	100000	57711600	135900	135900	135900	135900	25
516	20240604	095900	54314100	135900	135900	135900	135900	0
517	20240604	095800	54314100	135900	135900	135900	135900	22
518	20240604	095700	51324300	135900	135900	135900	135900	22
519	20240604	095600	48334500	135300	135300	135300	135300	0
520	20240604	095500	48334500	135300	135300	135300	135300	0
521	20240604	095400	48334500	135300	135300	135300	135300	1
522	20240604	095300	48199200	135900	135900	135900	135900	0
523	20240604	095200	48199200	135900	135900	135900	135900	0
524	20240604	095100	48199200	135900	135900	135900	135900	0
525	20240604	095000	48199200	135900	135900	135900	135900	0
526	20240604	094900	48199200	135900	135900	135900	135900	0
527	20240604	094800	48199200	135900	135900	135900	135900	8
528	20240604	094700	47112000	136000	136000	136000	136000	22
529	20240604	094600	44120000	136500	136500	136500	136500	0
530	20240604	094500	44120000	136500	136500	136500	136500	0
531	20240604	094400	44120000	136500	136500	136500	136500	0
532	20240604	094300	44120000	136500	136500	136500	136500	0
533	20240604	094200	44120000	136500	136500	136500	136500	0
534	20240604	094100	44120000	136500	136400	136500	136400	20
535	20240604	094000	41390900	136100	136100	136100	136100	0
536	20240604	093900	41390900	136100	136100	136100	136100	0
537	20240604	093800	41390900	136100	136100	136100	136100	0
538	20240604	093700	41390900	136100	136100	136100	136100	0
539	20240604	093600	41390900	136100	136400	136700	136100	73
540	20240604	093500	31438000	136200	136200	136200	136200	0
541	20240604	093400	31438000	136200	136200	136200	136200	9
542	20240604	093300	30212200	136200	136200	136200	136200	6
543	20240604	093200	29395000	136200	136200	136200	136200	5
544	20240604	093100	28714000	136200	136200	136200	136200	0
545	20240604	093000	28714000	136200	136200	136200	136200	0
546	20240604	092900	28714000	136200	136300	136300	136200	34
547	20240604	092800	24080300	136400	136400	136400	136400	35
548	20240604	092700	19306300	136500	136500	136500	136500	0
549	20240604	092600	19306300	136500	136500	136500	136500	0
550	20240604	092500	19306300	136500	136500	136500	136500	0
551	20240604	092400	19306300	136500	136500	136500	136500	0
552	20240604	092300	19306300	136500	136600	136600	136500	6
553	20240604	092200	18487200	136600	136600	136600	136600	4
554	20240604	092100	17940800	136700	136700	136700	136700	10
555	20240604	092000	16573800	136600	136600	136600	136600	21
556	20240604	091900	13705200	136300	136300	136300	136300	1
557	20240604	091800	13568900	136400	136500	136500	136400	10
558	20240604	091700	12204400	136400	136500	136500	136400	10
559	20240604	091600	10839900	136600	136700	136700	136600	6
560	20240604	091500	10020200	136100	136100	136100	136100	0
561	20240604	091400	10020200	136100	136100	136100	136100	0
562	20240604	091300	10020200	136100	136100	136100	136100	0
563	20240604	091200	10020200	136100	136100	136100	136100	0
564	20240604	091100	10020200	136100	136100	136100	136100	2
565	20240604	091000	9748000	137000	137000	137000	137000	0
566	20240604	090900	9748000	137000	137000	137000	137000	0
567	20240604	090800	9748000	137000	137000	137000	137000	0
568	20240604	090700	9748000	137000	137000	137000	137000	0
569	20240604	090600	9748000	137000	137000	137000	137000	0
570	20240604	090500	9748000	137000	137000	137000	137000	1
571	20240604	090400	9611000	137300	137300	137300	137300	0
572	20240604	090300	9611000	137300	137300	137300	137300	0
573	20240604	090200	9611000	137300	137300	137300	137300	0
574	20240604	090100	9611000	137300	137300	137300	137300	10
575	20240604	090000	8238000	137300	137300	137300	137300	60