KissMeData/035080/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	191800	798424540	15660	15660	15660	15660	616
3	20240604	191700	798424540	15660	15660	15660	15660	0
4	20240604	191600	798424540	15660	15660	15660	15660	0
5	20240604	191500	798424540	15660	15660	15660	15660	0
6	20240604	191400	798424540	15660	15660	15660	15660	0
7	20240604	191300	798424540	15660	15660	15660	15660	0
8	20240604	191200	798424540	15660	15660	15660	15660	0
9	20240604	191100	798424540	15660	15660	15660	15660	0
10	20240604	191000	798424540	15660	15660	15660	15660	0
11	20240604	190900	798424540	15660	15660	15660	15660	0
12	20240604	190800	798424540	15660	15660	15660	15660	0
13	20240604	190700	798424540	15660	15660	15660	15660	0
14	20240604	190600	798424540	15660	15660	15660	15660	0
15	20240604	190500	798424540	15660	15660	15660	15660	0
16	20240604	190400	798424540	15660	15660	15660	15660	0
17	20240604	190300	798424540	15660	15660	15660	15660	0
18	20240604	190200	798424540	15660	15660	15660	15660	0
19	20240604	190100	798424540	15660	15660	15660	15660	0
20	20240604	190000	798424540	15660	15660	15660	15660	0
21	20240604	185900	798424540	15660	15660	15660	15660	0
22	20240604	185800	798424540	15660	15660	15660	15660	0
23	20240604	185700	798424540	15660	15660	15660	15660	0
24	20240604	185600	798424540	15660	15660	15660	15660	0
25	20240604	185500	798424540	15660	15660	15660	15660	0
26	20240604	185400	798424540	15660	15660	15660	15660	0
27	20240604	185300	798424540	15660	15660	15660	15660	0
28	20240604	185200	798424540	15660	15660	15660	15660	0
29	20240604	185100	798424540	15660	15660	15660	15660	0
30	20240604	185000	798424540	15660	15660	15660	15660	0
31	20240604	184900	798424540	15660	15660	15660	15660	0
32	20240604	184800	798424540	15660	15660	15660	15660	616
33	20240604	184700	798424540	15660	15660	15660	15660	0
34	20240604	184600	798424540	15660	15660	15660	15660	0
35	20240604	184500	798424540	15660	15660	15660	15660	0
36	20240604	184400	798424540	15660	15660	15660	15660	0
37	20240604	184300	798424540	15660	15660	15660	15660	0
38	20240604	184200	798424540	15660	15660	15660	15660	0
39	20240604	184100	798424540	15660	15660	15660	15660	0
40	20240604	184000	798424540	15660	15660	15660	15660	0
41	20240604	183900	798424540	15660	15660	15660	15660	0
42	20240604	183800	798424540	15660	15660	15660	15660	0
43	20240604	183700	798424540	15660	15660	15660	15660	0
44	20240604	183600	798424540	15660	15660	15660	15660	0
45	20240604	183500	798424540	15660	15660	15660	15660	0
46	20240604	183400	798424540	15660	15660	15660	15660	0
47	20240604	183300	798424540	15660	15660	15660	15660	0
48	20240604	183200	798424540	15660	15660	15660	15660	0
49	20240604	183100	798424540	15660	15660	15660	15660	0
50	20240604	183000	798424540	15660	15660	15660	15660	0
51	20240604	182900	798424540	15660	15660	15660	15660	0
52	20240604	182800	798424540	15660	15660	15660	15660	0
53	20240604	182700	798424540	15660	15660	15660	15660	0
54	20240604	182600	798424540	15660	15660	15660	15660	0
55	20240604	182500	798424540	15660	15660	15660	15660	0
56	20240604	182400	798424540	15660	15660	15660	15660	0
57	20240604	182300	798424540	15660	15660	15660	15660	0
58	20240604	182200	798424540	15660	15660	15660	15660	0
59	20240604	182100	798424540	15660	15660	15660	15660	0
60	20240604	182000	798424540	15660	15660	15660	15660	0
61	20240604	181900	798424540	15660	15660	15660	15660	0
62	20240604	181800	798424540	15660	15660	15660	15660	616
63	20240604	181700	798424540	15660	15660	15660	15660	0
64	20240604	181600	798424540	15660	15660	15660	15660	0
65	20240604	181500	798424540	15660	15660	15660	15660	0
66	20240604	181400	798424540	15660	15660	15660	15660	0
67	20240604	181300	798424540	15660	15660	15660	15660	0
68	20240604	181200	798424540	15660	15660	15660	15660	0
69	20240604	181100	798424540	15660	15660	15660	15660	0
70	20240604	181000	798424540	15660	15660	15660	15660	0
71	20240604	180900	798424540	15660	15660	15660	15660	0
72	20240604	180800	798424540	15660	15660	15660	15660	0
73	20240604	180700	798424540	15660	15660	15660	15660	0
74	20240604	180600	798424540	15660	15660	15660	15660	0
75	20240604	180500	798424540	15660	15660	15660	15660	0
76	20240604	180400	798424540	15660	15660	15660	15660	0
77	20240604	180300	798424540	15660	15660	15660	15660	0
78	20240604	180200	798424540	15660	15660	15660	15660	0
79	20240604	180100	798424540	15660	15660	15660	15660	0
80	20240604	180000	798424540	15660	15660	15660	15660	0
81	20240604	175900	798424540	15660	15660	15660	15660	0
82	20240604	175800	798424540	15660	15660	15660	15660	0
83	20240604	175700	798424540	15660	15660	15660	15660	0
84	20240604	175600	798424540	15660	15660	15660	15660	0
85	20240604	175500	798424540	15660	15660	15660	15660	0
86	20240604	175400	798424540	15660	15660	15660	15660	0
87	20240604	175300	798424540	15660	15660	15660	15660	0
88	20240604	175200	798424540	15660	15660	15660	15660	0
89	20240604	175100	798424540	15660	15660	15660	15660	0
90	20240604	175000	798424540	15660	15660	15660	15660	0
91	20240604	174900	798424540	15660	15660	15660	15660	0
92	20240604	174800	798424540	15660	15660	15660	15660	616
93	20240604	174700	798424540	15660	15660	15660	15660	0
94	20240604	174600	798424540	15660	15660	15660	15660	0
95	20240604	174500	798424540	15660	15660	15660	15660	0
96	20240604	174400	798424540	15660	15660	15660	15660	0
97	20240604	174300	798424540	15660	15660	15660	15660	0
98	20240604	174200	798424540	15660	15660	15660	15660	0
99	20240604	174100	798424540	15660	15660	15660	15660	0
100	20240604	174000	798424540	15660	15660	15660	15660	0
101	20240604	173900	798424540	15660	15660	15660	15660	0
102	20240604	173800	798424540	15660	15660	15660	15660	0
103	20240604	173700	798424540	15660	15660	15660	15660	0
104	20240604	173600	798424540	15660	15660	15660	15660	0
105	20240604	173500	798424540	15660	15660	15660	15660	0
106	20240604	173400	798424540	15660	15660	15660	15660	0
107	20240604	173300	798424540	15660	15660	15660	15660	0
108	20240604	173200	798424540	15660	15660	15660	15660	0
109	20240604	173100	798424540	15660	15660	15660	15660	0
110	20240604	173000	798424540	15660	15660	15660	15660	0
111	20240604	172900	798424540	15660	15660	15660	15660	0
112	20240604	172800	798424540	15660	15660	15660	15660	0
113	20240604	172700	798424540	15660	15660	15660	15660	0
114	20240604	172600	798424540	15660	15660	15660	15660	0
115	20240604	172500	798424540	15660	15660	15660	15660	0
116	20240604	172400	798424540	15660	15660	15660	15660	0
117	20240604	172300	798424540	15660	15660	15660	15660	0
118	20240604	172200	798424540	15660	15660	15660	15660	0
119	20240604	172100	798424540	15660	15660	15660	15660	0
120	20240604	172000	798424540	15660	15660	15660	15660	0
121	20240604	171900	798424540	15660	15660	15660	15660	0
122	20240604	171800	798424540	15660	15660	15660	15660	616
123	20240604	171700	798424540	15660	15660	15660	15660	0
124	20240604	171600	798424540	15660	15660	15660	15660	0
125	20240604	171500	798424540	15660	15660	15660	15660	0
126	20240604	171400	798424540	15660	15660	15660	15660	0
127	20240604	171300	798424540	15660	15660	15660	15660	0
128	20240604	171200	798424540	15660	15660	15660	15660	0
129	20240604	171100	798424540	15660	15660	15660	15660	0
130	20240604	171000	798424540	15660	15660	15660	15660	0
131	20240604	170900	798424540	15660	15660	15660	15660	0
132	20240604	170800	798424540	15660	15660	15660	15660	0
133	20240604	170700	798424540	15660	15660	15660	15660	0
134	20240604	170600	798424540	15660	15660	15660	15660	0
135	20240604	170500	798424540	15660	15660	15660	15660	0
136	20240604	170400	798424540	15660	15660	15660	15660	0
137	20240604	170300	798424540	15660	15660	15660	15660	0
138	20240604	170200	798424540	15660	15660	15660	15660	0
139	20240604	170100	798424540	15660	15660	15660	15660	0
140	20240604	170000	798424540	15660	15660	15660	15660	0
141	20240604	165900	798424540	15660	15660	15660	15660	0
142	20240604	165800	798424540	15660	15660	15660	15660	0
143	20240604	165700	798424540	15660	15660	15660	15660	0
144	20240604	165600	798424540	15660	15660	15660	15660	0
145	20240604	165500	798424540	15660	15660	15660	15660	0
146	20240604	165400	798424540	15660	15660	15660	15660	0
147	20240604	165300	798424540	15660	15660	15660	15660	0
148	20240604	165200	798424540	15660	15660	15660	15660	0
149	20240604	165100	798424540	15660	15660	15660	15660	0
150	20240604	165000	798424540	15660	15660	15660	15660	0
151	20240604	164900	798424540	15660	15660	15660	15660	0
152	20240604	164800	798424540	15660	15660	15660	15660	616
153	20240604	164700	798424540	15660	15660	15660	15660	0
154	20240604	164600	798424540	15660	15660	15660	15660	0
155	20240604	164500	798424540	15660	15660	15660	15660	0
156	20240604	164400	798424540	15660	15660	15660	15660	0
157	20240604	164300	798424540	15660	15660	15660	15660	0
158	20240604	164200	798424540	15660	15660	15660	15660	0
159	20240604	164100	798424540	15660	15660	15660	15660	0
160	20240604	164000	798424540	15660	15660	15660	15660	0
161	20240604	163900	798424540	15660	15660	15660	15660	0
162	20240604	163800	798424540	15660	15660	15660	15660	0
163	20240604	163700	798424540	15660	15660	15660	15660	0
164	20240604	163600	798424540	15660	15660	15660	15660	0
165	20240604	163500	798424540	15660	15660	15660	15660	0
166	20240604	163400	798424540	15660	15660	15660	15660	0
167	20240604	163300	798424540	15660	15660	15660	15660	0
168	20240604	163200	798424540	15660	15660	15660	15660	0
169	20240604	163100	798424540	15660	15660	15660	15660	0
170	20240604	163000	798424540	15660	15660	15660	15660	0
171	20240604	162900	798424540	15660	15660	15660	15660	0
172	20240604	162800	798424540	15660	15660	15660	15660	0
173	20240604	162700	798424540	15660	15660	15660	15660	0
174	20240604	162600	798424540	15660	15660	15660	15660	0
175	20240604	162500	798424540	15660	15660	15660	15660	0
176	20240604	162400	798424540	15660	15660	15660	15660	0
177	20240604	162300	798424540	15660	15660	15660	15660	0
178	20240604	162200	798424540	15660	15660	15660	15660	0
179	20240604	162100	798424540	15660	15660	15660	15660	0
180	20240604	162000	798424540	15660	15660	15660	15660	0
181	20240604	161900	798424540	15660	15660	15660	15660	0
182	20240604	161800	798424540	15660	15660	15660	15660	616
183	20240604	161700	798424540	15660	15660	15660	15660	0
184	20240604	161600	798424540	15660	15660	15660	15660	0
185	20240604	161500	798424540	15660	15660	15660	15660	0
186	20240604	161400	798424540	15660	15660	15660	15660	0
187	20240604	161300	798424540	15660	15660	15660	15660	0
188	20240604	161200	798424540	15660	15660	15660	15660	0
189	20240604	161100	798424540	15660	15660	15660	15660	0
190	20240604	161000	798424540	15660	15660	15660	15660	0
191	20240604	160900	798424540	15660	15660	15660	15660	0
192	20240604	160800	798424540	15660	15660	15660	15660	0
193	20240604	160700	798424540	15660	15660	15660	15660	0
194	20240604	160600	798424540	15660	15660	15660	15660	0
195	20240604	160500	798424540	15660	15660	15660	15660	0
196	20240604	160400	798424540	15660	15660	15660	15660	0
197	20240604	160300	798424540	15660	15660	15660	15660	0
198	20240604	160200	798424540	15660	15660	15660	15660	0
199	20240604	160100	798424540	15660	15660	15660	15660	0
200	20240604	160000	798424540	15660	15660	15660	15660	0
201	20240604	155900	798424540	15660	15660	15660	15660	0
202	20240604	155800	798424540	15660	15660	15660	15660	0
203	20240604	155700	798424540	15660	15660	15660	15660	0
204	20240604	155600	798424540	15660	15660	15660	15660	0
205	20240604	155500	798424540	15660	15660	15660	15660	0
206	20240604	155400	798424540	15660	15660	15660	15660	0
207	20240604	155300	798424540	15660	15660	15660	15660	0
208	20240604	155200	798424540	15660	15660	15660	15660	0
209	20240604	155100	798424540	15660	15660	15660	15660	0
210	20240604	155000	798424540	15660	15660	15660	15660	0
211	20240604	154900	798424540	15660	15660	15660	15660	0
212	20240604	154800	798424540	15660	15660	15660	15660	616
213	20240604	154700	798424540	15660	15660	15660	15660	0
214	20240604	154600	798424540	15660	15660	15660	15660	0
215	20240604	154500	798424540	15660	15660	15660	15660	0
216	20240604	154400	798424540	15660	15660	15660	15660	0
217	20240604	154300	798424540	15660	15660	15660	15660	0
218	20240604	154200	798424540	15660	15660	15660	15660	0
219	20240604	154100	798424540	15660	15660	15660	15660	0
220	20240604	154000	798424540	15660	15660	15660	15660	0
221	20240604	153900	798424540	15660	15660	15660	15660	0
222	20240604	153800	798424540	15660	15660	15660	15660	0
223	20240604	153700	798424540	15660	15660	15660	15660	0
224	20240604	153600	798424540	15660	15660	15660	15660	0
225	20240604	153500	798424540	15660	15660	15660	15660	0
226	20240604	153400	798424540	15660	15660	15660	15660	0
227	20240604	153300	798424540	15660	15660	15660	15660	0
228	20240604	153200	798424540	15660	15660	15660	15660	0
229	20240604	153100	798424540	15660	15660	15660	15660	0
230	20240604	153000	798424540	15660	15660	15660	15660	616
231	20240604	152900	788777980	15660	15660	15660	15660	0
232	20240604	152800	788777980	15660	15660	15660	15660	0
233	20240604	152700	788777980	15660	15660	15660	15660	0
234	20240604	152600	788777980	15660	15660	15660	15660	0
235	20240604	152500	788777980	15660	15660	15660	15660	0
236	20240604	152400	788777980	15660	15660	15660	15660	0
237	20240604	152300	788777980	15660	15660	15660	15660	0
238	20240604	152200	788777980	15660	15660	15660	15660	0
239	20240604	152100	788777980	15660	15660	15660	15660	0
240	20240604	152000	788777980	15660	15660	15660	15660	0
241	20240604	151900	788777980	15660	15660	15660	15600	280
242	20240604	151800	784397560	15650	15650	15660	15650	112
243	20240604	151700	782644730	15650	15620	15650	15620	622
244	20240604	151600	772919820	15640	15640	15640	15640	6
245	20240604	151500	772825980	15620	15550	15620	15550	796
246	20240604	151400	760400370	15610	15610	15610	15610	7
247	20240604	151300	760291100	15620	15620	15620	15610	46
248	20240604	151200	759573020	15600	15620	15620	15600	105
249	20240604	151100	757934920	15620	15610	15620	15610	87
250	20240604	151000	756576420	15660	15660	15660	15660	0
251	20240604	150900	756576420	15660	15660	15660	15660	0
252	20240604	150800	756576420	15660	15660	15660	15660	0
253	20240604	150700	756576420	15660	15660	15660	15660	0
254	20240604	150600	756576420	15660	15530	15660	15530	505
255	20240604	150500	748713040	15520	15520	15520	15520	2
256	20240604	150400	748682000	15530	15530	15530	15530	0
257	20240604	150300	748682000	15530	15530	15540	15520	521
258	20240604	150200	740594940	15540	15540	15540	15540	10
259	20240604	150100	740439540	15540	15530	15540	15530	252
260	20240604	150000	736525970	15530	15550	15550	15530	13
261	20240604	145900	736323960	15530	15540	15540	15520	241
262	20240604	145800	732580070	15540	15540	15540	15540	7
263	20240604	145700	732471290	15550	15550	15550	15550	15
264	20240604	145600	732238040	15550	15550	15550	15550	157
265	20240604	145500	729796690	15550	15550	15550	15550	0
266	20240604	145400	729796690	15550	15550	15550	15550	1
267	20240604	145300	729781140	15540	15540	15540	15540	2
268	20240604	145200	729750060	15530	15530	15530	15530	2
269	20240604	145100	729719000	15520	15540	15540	15520	1000
270	20240604	145000	714185090	15540	15540	15540	15540	1
271	20240604	144900	714169550	15550	15550	15550	15550	2
272	20240604	144800	714138450	15540	15540	15540	15540	102
273	20240604	144700	712553370	15540	15550	15550	15540	380
274	20240604	144600	706647370	15560	15560	15560	15560	0
275	20240604	144500	706647370	15560	15560	15560	15560	2
276	20240604	144400	706616250	15550	15570	15570	15550	97
277	20240604	144300	705107770	15570	15570	15570	15570	272
278	20240604	144200	700872730	15600	15600	15600	15600	0
279	20240604	144100	700872730	15600	15600	15600	15600	0
280	20240604	144000	700872730	15600	15570	15600	15560	22
281	20240604	143900	700530230	15570	15570	15570	15570	235
282	20240604	143800	696871280	15610	15580	15610	15580	17
283	20240604	143700	696606390	15610	15610	15610	15610	1
284	20240604	143600	696590780	15570	15570	15570	15570	0
285	20240604	143500	696590780	15570	15570	15570	15570	0
286	20240604	143400	696590780	15570	15570	15570	15570	81
287	20240604	143300	695329610	15560	15560	15570	15560	4
288	20240604	143200	695267360	15570	15570	15570	15560	449
289	20240604	143100	688277450	15580	15600	15600	15580	1302
290	20240604	143000	667970810	15610	15620	15630	15610	467
291	20240604	142900	660680900	15620	15620	15620	15620	118
292	20240604	142800	658837740	15640	15640	15640	15640	1
293	20240604	142700	658822100	15620	15640	15640	15620	14
294	20240604	142600	658603330	15630	15630	15630	15630	1
295	20240604	142500	658587700	15630	15630	15630	15630	11
296	20240604	142400	658415770	15630	15630	15630	15630	100
297	20240604	142300	656852770	15640	15650	15650	15640	370
298	20240604	142200	651064810	15650	15650	15650	15650	0
299	20240604	142100	651064810	15650	15650	15650	15650	0
300	20240604	142000	651064810	15650	15650	15650	15650	28
301	20240604	141900	650626610	15670	15670	15670	15670	1
302	20240604	141800	650610940	15670	15670	15670	15670	0
303	20240604	141700	650610940	15670	15670	15670	15670	8
304	20240604	141600	650485580	15650	15650	15650	15650	89
305	20240604	141500	649092730	15650	15650	15650	15650	400
306	20240604	141400	642832730	15640	15640	15650	15640	48
307	20240604	141300	642081960	15640	15640	15640	15640	50
308	20240604	141200	641299960	15640	15640	15640	15640	5
309	20240604	141100	641221760	15630	15630	15630	15630	0
310	20240604	141000	641221760	15630	15630	15630	15630	5
311	20240604	140900	641143610	15650	15650	15650	15650	86
312	20240604	140800	639797710	15650	15650	15650	15650	5
313	20240604	140700	639719460	15650	15640	15650	15640	229
314	20240604	140600	636135940	15640	15640	15640	15640	0
315	20240604	140500	636135940	15640	15640	15640	15640	4
316	20240604	140400	636073380	15630	15630	15630	15630	0
317	20240604	140300	636073380	15630	15630	15630	15630	0
318	20240604	140200	636073380	15630	15630	15630	15630	0
319	20240604	140100	636073380	15630	15630	15630	15630	419
320	20240604	140000	629524410	15630	15620	15630	15620	3
321	20240604	135900	629477540	15630	15630	15630	15630	0
322	20240604	135800	629477540	15630	15630	15630	15630	193
323	20240604	135700	626460950	15630	15630	15630	15630	0
324	20240604	135600	626460950	15630	15630	15630	15630	142
325	20240604	135500	624241490	15640	15640	15640	15640	0
326	20240604	135400	624241490	15640	15640	15640	15640	400
327	20240604	135300	617985490	15640	15670	15670	15640	525
328	20240604	135200	609766920	15670	15670	15670	15670	0
329	20240604	135100	609766920	15670	15670	15670	15670	26
330	20240604	135000	609359500	15670	15670	15670	15670	2
331	20240604	134900	609328160	15680	15680	15680	15680	12
332	20240604	134800	609140000	15680	15680	15680	15680	33
333	20240604	134700	608622560	15680	15680	15680	15680	0
334	20240604	134600	608622560	15680	15680	15680	15680	67
335	20240604	134500	607572000	15680	15680	15680	15680	0
336	20240604	134400	607572000	15680	15680	15680	15680	1
337	20240604	134300	607556320	15670	15670	15680	15670	53
338	20240604	134200	606725800	15670	15670	15670	15670	335
339	20240604	134100	601476350	15670	15670	15670	15670	0
340	20240604	134000	601476350	15670	15670	15680	15670	44
341	20240604	133900	600786810	15670	15670	15670	15670	0
342	20240604	133800	600786810	15670	15670	15670	15670	51
343	20240604	133700	599987640	15670	15670	15670	15670	2
344	20240604	133600	599956300	15680	15680	15680	15680	1
345	20240604	133500	599940620	15670	15670	15670	15670	0
346	20240604	133400	599940620	15670	15670	15670	15670	502
347	20240604	133300	592074280	15680	15680	15680	15680	126
348	20240604	133200	590098600	15690	15690	15690	15690	7
349	20240604	133100	589988770	15680	15680	15680	15680	0
350	20240604	133000	589988770	15680	15680	15680	15680	38
351	20240604	132900	589392930	15680	15680	15680	15680	101
352	20240604	132800	587809250	15680	15680	15680	15680	2
353	20240604	132700	587777890	15690	15690	15690	15690	0
354	20240604	132600	587777890	15690	15690	15690	15690	1
355	20240604	132500	587762200	15680	15680	15680	15680	2
356	20240604	132400	587730840	15690	15690	15690	15690	1
357	20240604	132300	587715150	15670	15670	15670	15670	2
358	20240604	132200	587683810	15670	15670	15670	15670	100
359	20240604	132100	586116810	15670	15670	15670	15670	0
360	20240604	132000	586116810	15670	15690	15690	15670	15
361	20240604	131900	585881720	15690	15690	15690	15690	0
362	20240604	131800	585881720	15690	15690	15690	15690	0
363	20240604	131700	585881720	15690	15690	15690	15690	0
364	20240604	131600	585881720	15690	15690	15690	15690	297
365	20240604	131500	581221790	15690	15690	15690	15690	0
366	20240604	131400	581221790	15690	15690	15690	15690	92
367	20240604	131300	579778310	15680	15680	15680	15680	0
368	20240604	131200	579778310	15680	15680	15680	15680	0
369	20240604	131100	579778310	15680	15680	15680	15680	11
370	20240604	131000	579605830	15680	15680	15680	15680	11
371	20240604	130900	579433350	15690	15690	15690	15690	100
372	20240604	130800	577864350	15690	15690	15690	15690	0
373	20240604	130700	577864350	15690	15680	15690	15680	3
374	20240604	130600	577817300	15670	15670	15670	15670	0
375	20240604	130500	577817300	15670	15670	15670	15670	2
376	20240604	130400	577785960	15680	15680	15680	15680	0
377	20240604	130300	577785960	15680	15680	15680	15680	10
378	20240604	130200	577629160	15680	15680	15680	15680	0
379	20240604	130100	577629160	15680	15690	15690	15680	4
380	20240604	130000	577566420	15700	15740	15740	15700	356
381	20240604	125900	571973410	15730	15730	15730	15730	0
382	20240604	125800	571973410	15730	15750	15750	15730	40
383	20240604	125700	571344150	15750	15740	15750	15740	105
384	20240604	125600	569690450	15740	15720	15740	15720	11
385	20240604	125500	569517330	15740	15740	15740	15740	25
386	20240604	125400	569123830	15750	15750	15750	15750	2
387	20240604	125300	569092330	15750	15750	15750	15750	0
388	20240604	125200	569092330	15750	15750	15750	15750	0
389	20240604	125100	569092330	15750	15750	15750	15750	39
390	20240604	125000	568478080	15750	15740	15750	15740	203
391	20240604	124900	565281860	15740	15690	15740	15690	1761
392	20240604	124800	537614760	15650	15650	15650	15650	2
393	20240604	124700	537583460	15700	15650	15700	15650	21
394	20240604	124600	537254760	15690	15690	15690	15690	0
395	20240604	124500	537254760	15690	15650	15690	15650	6
396	20240604	124400	537160820	15650	15650	15650	15650	2
397	20240604	124300	537129520	15700	15700	15700	15700	0
398	20240604	124200	537129520	15700	15700	15700	15700	10
399	20240604	124100	536972520	15660	15660	15660	15660	195
400	20240604	124000	533918820	15660	15660	15660	15660	1
401	20240604	123900	533903160	15660	15660	15660	15660	2
402	20240604	123800	533871840	15660	15660	15660	15660	98
403	20240604	123700	532337160	15700	15700	15700	15700	0
404	20240604	123600	532337160	15700	15660	15700	15660	5
405	20240604	123500	532258740	15690	15690	15690	15690	0
406	20240604	123400	532258740	15690	15690	15690	15690	0
407	20240604	123300	532258740	15690	15690	15690	15690	0
408	20240604	123200	532258740	15690	15690	15690	15690	0
409	20240604	123100	532258740	15690	15690	15690	15690	0
410	20240604	123000	532258740	15690	15690	15690	15690	0
411	20240604	122900	532258740	15690	15660	15690	15660	216
412	20240604	122800	528874200	15660	15660	15660	15660	2
413	20240604	122700	528842880	15670	15670	15670	15670	5
414	20240604	122600	528764530	15670	15680	15680	15670	26
415	20240604	122500	528357100	15680	15680	15680	15680	0
416	20240604	122400	528357100	15680	15680	15680	15680	2
417	20240604	122300	528325740	15680	15670	15680	15670	27
418	20240604	122200	527902640	15670	15670	15670	15670	123
419	20240604	122100	525975230	15680	15680	15680	15680	0
420	20240604	122000	525975230	15680	15680	15690	15680	154
421	20240604	121900	523560380	15690	15690	15690	15690	21
422	20240604	121800	523230890	15700	15700	15700	15700	1
423	20240604	121700	523215190	15700	15700	15700	15700	33
424	20240604	121600	522697090	15700	15700	15700	15700	2
425	20240604	121500	522665690	15700	15700	15700	15700	0
426	20240604	121400	522665690	15700	15700	15700	15700	0
427	20240604	121300	522665690	15700	15710	15710	15700	174
428	20240604	121200	519933790	15710	15710	15710	15710	0
429	20240604	121100	519933790	15710	15710	15710	15710	100
430	20240604	121000	518362790	15700	15700	15700	15700	12
431	20240604	120900	518174390	15700	15700	15700	15700	37
432	20240604	120800	517593490	15700	15700	15700	15700	0
433	20240604	120700	517593490	15700	15700	15700	15700	144
434	20240604	120600	515332690	15690	15690	15690	15690	0
435	20240604	120500	515332690	15690	15690	15690	15690	12
436	20240604	120400	515144410	15690	15690	15690	15690	0
437	20240604	120300	515144410	15690	15690	15690	15690	0
438	20240604	120200	515144410	15690	15690	15690	15690	0
439	20240604	120100	515144410	15690	15690	15700	15690	15
440	20240604	120000	514909050	15690	15680	15690	15680	82
441	20240604	115900	513623070	15680	15680	15680	15680	0
442	20240604	115800	513623070	15680	15680	15680	15680	2
443	20240604	115700	513591710	15710	15710	15710	15710	10
444	20240604	115600	513434610	15710	15710	15710	15710	5
445	20240604	115500	513356060	15680	15680	15680	15680	1
446	20240604	115400	513340380	15700	15700	15700	15700	0
447	20240604	115300	513340380	15700	15700	15700	15700	20
448	20240604	115200	513026380	15720	15720	15720	15720	58
449	20240604	115100	512114620	15720	15720	15720	15720	107
450	20240604	115000	510432580	15710	15680	15710	15680	551
451	20240604	114900	501784120	15690	15690	15690	15690	0
452	20240604	114800	501784120	15690	15680	15690	15680	147
453	20240604	114700	499478160	15680	15650	15680	15650	41
454	20240604	114600	498835580	15640	15640	15640	15640	13
455	20240604	114500	498632260	15640	15640	15640	15640	0
456	20240604	114400	498632260	15640	15640	15640	15640	100
457	20240604	114300	497068260	15640	15620	15640	15600	558
458	20240604	114200	488351470	15620	15620	15620	15620	12
459	20240604	114100	488164030	15620	15620	15620	15620	0
460	20240604	114000	488164030	15620	15620	15620	15620	0
461	20240604	113900	488164030	15620	15620	15620	15620	222
462	20240604	113800	484696390	15620	15620	15620	15620	0
463	20240604	113700	484696390	15620	15620	15620	15620	0
464	20240604	113600	484696390	15620	15620	15620	15620	416
465	20240604	113500	478198470	15640	15640	15640	15640	1
466	20240604	113400	478182830	15620	15630	15630	15620	133
467	20240604	113300	476104980	15640	15630	15640	15630	70
468	20240604	113200	475010800	15630	15620	15630	15620	12
469	20240604	113100	474823340	15620	15620	15620	15620	238
470	20240604	113000	471105780	15620	15630	15630	15610	353
471	20240604	112900	465593170	15630	15630	15630	15630	0
472	20240604	112800	465593170	15630	15620	15630	15620	76
473	20240604	112700	464406030	15630	15630	15630	15630	6
474	20240604	112600	464312250	15640	15640	15640	15640	2
475	20240604	112500	464280970	15650	15650	15650	15650	10
476	20240604	112400	464124470	15650	15650	15650	15650	0
477	20240604	112300	464124470	15650	15650	15650	15650	36
478	20240604	112200	463561070	15650	15650	15650	15650	40
479	20240604	112100	462935070	15690	15700	15700	15690	29
480	20240604	112000	462479950	15700	15700	15700	15700	0
481	20240604	111900	462479950	15700	15700	15700	15700	1
482	20240604	111800	462464250	15700	15700	15700	15700	30
483	20240604	111700	461993250	15700	15700	15700	15700	0
484	20240604	111600	461993250	15700	15630	15700	15630	2102
485	20240604	111500	429078350	15620	15620	15620	15620	6
486	20240604	111400	428984630	15620	15620	15620	15620	10
487	20240604	111300	428828430	15610	15610	15610	15610	0
488	20240604	111200	428828430	15610	15610	15610	15610	22
489	20240604	111100	428485010	15610	15610	15610	15610	79
490	20240604	111000	427251820	15610	15610	15620	15610	15
491	20240604	110900	427017570	15610	15610	15610	15610	53
492	20240604	110800	426190240	15620	15620	15620	15620	76
493	20240604	110700	425003120	15620	15620	15620	15620	11
494	20240604	110600	424831300	15620	15620	15620	15620	319
495	20240604	110500	419848520	15630	15630	15630	15630	100
496	20240604	110400	418285520	15620	15630	15630	15620	227
497	20240604	110300	414737700	15630	15630	15630	15630	0
498	20240604	110200	414737700	15630	15630	15630	15630	2
499	20240604	110100	414706440	15630	15630	15630	15630	0
500	20240604	110000	414706440	15630	15630	15630	15630	0
501	20240604	105900	414706440	15630	15630	15630	15630	2
502	20240604	105800	414675180	15640	15640	15640	15640	50
503	20240604	105700	413893180	15640	15630	15640	15630	159
504	20240604	105600	411406440	15630	15640	15640	15630	109
505	20240604	105500	409701700	15640	15640	15640	15640	0
506	20240604	105400	409701700	15640	15640	15640	15640	0
507	20240604	105300	409701700	15640	15640	15640	15640	0
508	20240604	105200	409701700	15640	15640	15640	15640	2
509	20240604	105100	409670420	15630	15640	15640	15630	76
510	20240604	105000	408481840	15650	15640	15650	15640	85
511	20240604	104900	407152090	15630	15630	15630	15630	0
512	20240604	104800	407152090	15630	15630	15630	15630	2
513	20240604	104700	407120830	15630	15630	15630	15630	0
514	20240604	104600	407120830	15630	15630	15630	15630	2
515	20240604	104500	407089570	15640	15630	15640	15630	115
516	20240604	104400	405290990	15630	15630	15630	15630	0
517	20240604	104300	405290990	15630	15630	15630	15630	89
518	20240604	104200	403899920	15640	15640	15640	15640	0
519	20240604	104100	403899920	15640	15630	15640	15630	169
520	20240604	104000	401256780	15640	15640	15640	15640	45
521	20240604	103900	400552980	15640	15630	15640	15630	165
522	20240604	103800	397973480	15620	15620	15620	15620	3
523	20240604	103700	397926620	15620	15620	15620	15620	0
524	20240604	103600	397926620	15620	15620	15620	15620	0
525	20240604	103500	397926620	15620	15620	15620	15620	0
526	20240604	103400	397926620	15620	15620	15620	15620	2
527	20240604	103300	397895380	15620	15600	15620	15600	91
528	20240604	103200	396475760	15600	15610	15630	15600	135
529	20240604	103100	394369580	15630	15630	15630	15630	2
530	20240604	103000	394338320	15630	15630	15630	15630	50
531	20240604	102900	393556820	15600	15600	15600	15600	200
532	20240604	102800	390436820	15630	15630	15630	15630	11
533	20240604	102700	390264890	15590	15620	15620	15590	98
534	20240604	102600	388735270	15610	15600	15610	15590	610
535	20240604	102500	379222970	15610	15610	15610	15610	0
536	20240604	102400	379222970	15610	15610	15610	15610	2
537	20240604	102300	379191750	15610	15610	15610	15610	0
538	20240604	102200	379191750	15610	15610	15610	15610	2
539	20240604	102100	379160530	15610	15610	15610	15610	3
540	20240604	102000	379113700	15620	15620	15620	15620	145
541	20240604	101900	376848800	15620	15620	15620	15620	18
542	20240604	101800	376567640	15620	15620	15620	15620	0
543	20240604	101700	376567640	15620	15620	15620	15620	0
544	20240604	101600	376567640	15620	15620	15620	15620	0
545	20240604	101500	376567640	15620	15620	15620	15620	0
546	20240604	101400	376567640	15620	15620	15620	15620	0
547	20240604	101300	376567640	15620	15620	15620	15620	109
548	20240604	101200	374865060	15620	15590	15620	15590	52
549	20240604	101100	374053110	15620	15620	15620	15620	219
550	20240604	101000	370632330	15620	15620	15620	15620	1
551	20240604	100900	370616710	15580	15580	15580	15580	4
552	20240604	100800	370554390	15630	15630	15630	15630	1
553	20240604	100700	370538760	15630	15630	15630	15630	1
554	20240604	100600	370523130	15580	15630	15630	15580	76
555	20240604	100500	369337750	15640	15570	15640	15570	6
556	20240604	100400	369244260	15570	15640	15640	15570	6
557	20240604	100300	369150770	15570	15570	15570	15570	0
558	20240604	100200	369150770	15570	15640	15640	15570	3
559	20240604	100100	369103990	15570	15610	15640	15570	118
560	20240604	100000	367262060	15590	15590	15590	15590	53
561	20240604	095900	366435790	15550	15550	15550	15550	2
562	20240604	095800	366404690	15590	15590	15590	15590	0
563	20240604	095700	366404690	15590	15610	15610	15590	3
564	20240604	095600	366357880	15610	15530	15610	15530	13
565	20240604	095500	366155770	15600	15540	15600	15520	876
566	20240604	095400	352545370	15560	15570	15570	15560	147
567	20240604	095300	350257550	15570	15580	15580	15570	60
568	20240604	095200	349323250	15600	15600	15600	15600	285
569	20240604	095100	344877250	15650	15650	15650	15650	0
570	20240604	095000	344877250	15650	15620	15650	15600	95
571	20240604	094900	343391970	15650	15650	15650	15650	0
572	20240604	094800	343391970	15650	15650	15650	15650	0
573	20240604	094700	343391970	15650	15650	15650	15650	330
574	20240604	094600	338227470	15660	15650	15660	15650	100
575	20240604	094500	336662220	15640	15640	15650	15640	447
576	20240604	094400	329670120	15640	15640	15640	15640	100
577	20240604	094300	328106120	15640	15640	15640	15640	0
578	20240604	094200	328106120	15640	15570	15640	15540	82
579	20240604	094100	326829780	15560	15560	15560	15560	0
580	20240604	094000	326829780	15560	15560	15560	15560	0
581	20240604	093900	326829780	15560	15640	15640	15560	268
582	20240604	093800	322656420	15540	15540	15540	15540	6
583	20240604	093700	322563180	15540	15600	15600	15540	130
584	20240604	093600	320540150	15650	15630	15650	15630	112
585	20240604	093500	318788350	15540	15650	15650	15540	65
586	20240604	093400	317773370	15540	15540	15540	15540	0
587	20240604	093300	317773370	15540	15540	15540	15540	21
588	20240604	093200	317447030	15540	15660	15660	15540	7
589	20240604	093100	317338130	15530	15620	15620	15530	1300
590	20240604	093000	297092780	15620	15620	15620	15620	13
591	20240604	092900	296889720	15660	15660	15660	15660	60
592	20240604	092800	295950120	15670	15670	15670	15670	7
593	20240604	092700	295840430	15670	15670	15670	15670	1
594	20240604	092600	295824760	15630	15630	15670	15630	365
595	20240604	092500	290117260	15630	15660	15660	15630	59
596	20240604	092400	289193410	15660	15660	15660	15660	0
597	20240604	092300	289193410	15660	15620	15660	15600	200
598	20240604	092200	286063880	15600	15550	15600	15550	218
599	20240604	092100	282664760	15530	15520	15530	15520	45
600	20240604	092000	281966240	15530	15550	15550	15530	291
601	20240604	091900	277441370	15550	15550	15550	15550	146
602	20240604	091800	275171070	15540	15540	15540	15540	16
603	20240604	091700	274922430	15530	15530	15530	15520	303
604	20240604	091600	270217390	15530	15520	15530	15520	152
605	20240604	091500	267856850	15520	15510	15520	15510	30
606	20240604	091400	267391430	15600	15630	15630	15500	563
607	20240604	091300	258654700	15630	15680	15680	15630	370
608	20240604	091200	252861120	15690	15690	15690	15690	460
609	20240604	091100	245643720	15730	15750	15750	15690	325
610	20240604	091000	240534560	15750	15750	15770	15750	1130
611	20240604	090900	222734050	15750	15760	15760	15730	782
612	20240604	090800	210415460	15780	15770	15780	15740	2166
613	20240604	090700	176257020	15780	15670	15780	15660	1340
614	20240604	090600	155168420	15660	15610	15750	15610	2201
615	20240604	090500	120704050	15610	15610	15610	15510	1457
616	20240604	090400	97972190	15600	15530	15600	15480	1079
617	20240604	090300	81173330	15530	15440	15530	15430	4824
618	20240604	090200	6715220	15430	15280	15430	15280	139
619	20240604	090100	4572860	15270	15250	15270	15250	56
620	20240604	090000	3718720	15260	15240	15260	15240	239