KissMeData/035150/min/candle-20240603.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240603	191800	1002644090	13600	13600	13600	13600	3142
3	20240603	191700	1002644090	13600	13600	13600	13600	0
4	20240603	191600	1002644090	13600	13600	13600	13600	0
5	20240603	191500	1002644090	13600	13600	13600	13600	0
6	20240603	191400	1002644090	13600	13600	13600	13600	0
7	20240603	191300	1002644090	13600	13600	13600	13600	0
8	20240603	191200	1002644090	13600	13600	13600	13600	0
9	20240603	191100	1002644090	13600	13600	13600	13600	0
10	20240603	191000	1002644090	13600	13600	13600	13600	0
11	20240603	190900	1002644090	13600	13600	13600	13600	0
12	20240603	190800	1002644090	13600	13600	13600	13600	0
13	20240603	190700	1002644090	13600	13600	13600	13600	0
14	20240603	190600	1002644090	13600	13600	13600	13600	0
15	20240603	190500	1002644090	13600	13600	13600	13600	0
16	20240603	190400	1002644090	13600	13600	13600	13600	0
17	20240603	190300	1002644090	13600	13600	13600	13600	0
18	20240603	190200	1002644090	13600	13600	13600	13600	0
19	20240603	190100	1002644090	13600	13600	13600	13600	0
20	20240603	190000	1002644090	13600	13600	13600	13600	0
21	20240603	185900	1002644090	13600	13600	13600	13600	0
22	20240603	185800	1002644090	13600	13600	13600	13600	0
23	20240603	185700	1002644090	13600	13600	13600	13600	0
24	20240603	185600	1002644090	13600	13600	13600	13600	0
25	20240603	185500	1002644090	13600	13600	13600	13600	0
26	20240603	185400	1002644090	13600	13600	13600	13600	0
27	20240603	185300	1002644090	13600	13600	13600	13600	0
28	20240603	185200	1002644090	13600	13600	13600	13600	0
29	20240603	185100	1002644090	13600	13600	13600	13600	0
30	20240603	185000	1002644090	13600	13600	13600	13600	0
31	20240603	184900	1002644090	13600	13600	13600	13600	0
32	20240603	184800	1002644090	13600	13600	13600	13600	3142
33	20240603	184700	1002644090	13600	13600	13600	13600	0
34	20240603	184600	1002644090	13600	13600	13600	13600	0
35	20240603	184500	1002644090	13600	13600	13600	13600	0
36	20240603	184400	1002644090	13600	13600	13600	13600	0
37	20240603	184300	1002644090	13600	13600	13600	13600	0
38	20240603	184200	1002644090	13600	13600	13600	13600	0
39	20240603	184100	1002644090	13600	13600	13600	13600	0
40	20240603	184000	1002644090	13600	13600	13600	13600	0
41	20240603	183900	1002644090	13600	13600	13600	13600	0
42	20240603	183800	1002644090	13600	13600	13600	13600	0
43	20240603	183700	1002644090	13600	13600	13600	13600	0
44	20240603	183600	1002644090	13600	13600	13600	13600	0
45	20240603	183500	1002644090	13600	13600	13600	13600	0
46	20240603	183400	1002644090	13600	13600	13600	13600	0
47	20240603	183300	1002644090	13600	13600	13600	13600	0
48	20240603	183200	1002644090	13600	13600	13600	13600	0
49	20240603	183100	1002644090	13600	13600	13600	13600	0
50	20240603	183000	1002644090	13600	13600	13600	13600	0
51	20240603	182900	1002644090	13600	13600	13600	13600	0
52	20240603	182800	1002644090	13600	13600	13600	13600	0
53	20240603	182700	1002644090	13600	13600	13600	13600	0
54	20240603	182600	1002644090	13600	13600	13600	13600	0
55	20240603	182500	1002644090	13600	13600	13600	13600	0
56	20240603	182400	1002644090	13600	13600	13600	13600	0
57	20240603	182300	1002644090	13600	13600	13600	13600	0
58	20240603	182200	1002644090	13600	13600	13600	13600	0
59	20240603	182100	1002644090	13600	13600	13600	13600	0
60	20240603	182000	1002644090	13600	13600	13600	13600	0
61	20240603	181900	1002644090	13600	13600	13600	13600	0
62	20240603	181800	1002644090	13600	13600	13600	13600	3142
63	20240603	181700	1002644090	13600	13600	13600	13600	0
64	20240603	181600	1002644090	13600	13600	13600	13600	0
65	20240603	181500	1002644090	13600	13600	13600	13600	0
66	20240603	181400	1002644090	13600	13600	13600	13600	0
67	20240603	181300	1002644090	13600	13600	13600	13600	0
68	20240603	181200	1002644090	13600	13600	13600	13600	0
69	20240603	181100	1002644090	13600	13600	13600	13600	0
70	20240603	181000	1002644090	13600	13600	13600	13600	0
71	20240603	180900	1002644090	13600	13600	13600	13600	0
72	20240603	180800	1002644090	13600	13600	13600	13600	0
73	20240603	180700	1002644090	13600	13600	13600	13600	0
74	20240603	180600	1002644090	13600	13600	13600	13600	0
75	20240603	180500	1002644090	13600	13600	13600	13600	0
76	20240603	180400	1002644090	13600	13600	13600	13600	0
77	20240603	180300	1002644090	13600	13600	13600	13600	0
78	20240603	180200	1002644090	13600	13600	13600	13600	0
79	20240603	180100	1002644090	13600	13600	13600	13600	0
80	20240603	180000	1002644090	13600	13600	13600	13600	0
81	20240603	175900	1002644090	13600	13600	13600	13600	0
82	20240603	175800	1002644090	13600	13600	13600	13600	0
83	20240603	175700	1002644090	13600	13600	13600	13600	0
84	20240603	175600	1002644090	13600	13600	13600	13600	0
85	20240603	175500	1002644090	13600	13600	13600	13600	0
86	20240603	175400	1002644090	13600	13600	13600	13600	0
87	20240603	175300	1002644090	13600	13600	13600	13600	0
88	20240603	175200	1002644090	13600	13600	13600	13600	0
89	20240603	175100	1002644090	13600	13600	13600	13600	0
90	20240603	175000	1002644090	13600	13600	13600	13600	0
91	20240603	174900	1002644090	13600	13600	13600	13600	0
92	20240603	174800	1002644090	13600	13600	13600	13600	3142
93	20240603	174700	1002644090	13600	13600	13600	13600	0
94	20240603	174600	1002644090	13600	13600	13600	13600	0
95	20240603	174500	1002644090	13600	13600	13600	13600	0
96	20240603	174400	1002644090	13600	13600	13600	13600	0
97	20240603	174300	1002644090	13600	13600	13600	13600	0
98	20240603	174200	1002644090	13600	13600	13600	13600	0
99	20240603	174100	1002644090	13600	13600	13600	13600	0
100	20240603	174000	1002644090	13600	13600	13600	13600	0
101	20240603	173900	1002644090	13600	13600	13600	13600	0
102	20240603	173800	1002644090	13600	13600	13600	13600	0
103	20240603	173700	1002644090	13600	13600	13600	13600	0
104	20240603	173600	1002644090	13600	13600	13600	13600	0
105	20240603	173500	1002644090	13600	13600	13600	13600	0
106	20240603	173400	1002644090	13600	13600	13600	13600	0
107	20240603	173300	1002644090	13600	13600	13600	13600	0
108	20240603	173200	1002644090	13600	13600	13600	13600	0
109	20240603	173100	1002644090	13600	13600	13600	13600	0
110	20240603	173000	1002644090	13600	13600	13600	13600	0
111	20240603	172900	1002644090	13600	13600	13600	13600	0
112	20240603	172800	1002644090	13600	13600	13600	13600	0
113	20240603	172700	1002644090	13600	13600	13600	13600	0
114	20240603	172600	1002644090	13600	13600	13600	13600	0
115	20240603	172500	1002644090	13600	13600	13600	13600	0
116	20240603	172400	1002644090	13600	13600	13600	13600	0
117	20240603	172300	1002644090	13600	13600	13600	13600	0
118	20240603	172200	1002644090	13600	13600	13600	13600	0
119	20240603	172100	1002644090	13600	13600	13600	13600	0
120	20240603	172000	1002644090	13600	13600	13600	13600	0
121	20240603	171900	1002644090	13600	13600	13600	13600	0
122	20240603	171800	1002644090	13600	13600	13600	13600	3142
123	20240603	171700	1002644090	13600	13600	13600	13600	0
124	20240603	171600	1002644090	13600	13600	13600	13600	0
125	20240603	171500	1002644090	13600	13600	13600	13600	0
126	20240603	171400	1002644090	13600	13600	13600	13600	0
127	20240603	171300	1002644090	13600	13600	13600	13600	0
128	20240603	171200	1002644090	13600	13600	13600	13600	0
129	20240603	171100	1002644090	13600	13600	13600	13600	0
130	20240603	171000	1002644090	13600	13600	13600	13600	0
131	20240603	170900	1002644090	13600	13600	13600	13600	0
132	20240603	170800	1002644090	13600	13600	13600	13600	0
133	20240603	170700	1002644090	13600	13600	13600	13600	0
134	20240603	170600	1002644090	13600	13600	13600	13600	0
135	20240603	170500	1002644090	13600	13600	13600	13600	0
136	20240603	170400	1002644090	13600	13600	13600	13600	0
137	20240603	170300	1002644090	13600	13600	13600	13600	0
138	20240603	170200	1002644090	13600	13600	13600	13600	0
139	20240603	170100	1002644090	13600	13600	13600	13600	0
140	20240603	170000	1002644090	13600	13600	13600	13600	0
141	20240603	165900	1002644090	13600	13600	13600	13600	0
142	20240603	165800	1002644090	13600	13600	13600	13600	0
143	20240603	165700	1002644090	13600	13600	13600	13600	0
144	20240603	165600	1002644090	13600	13600	13600	13600	0
145	20240603	165500	1002644090	13600	13600	13600	13600	0
146	20240603	165400	1002644090	13600	13600	13600	13600	0
147	20240603	165300	1002644090	13600	13600	13600	13600	0
148	20240603	165200	1002644090	13600	13600	13600	13600	0
149	20240603	165100	1002644090	13600	13600	13600	13600	0
150	20240603	165000	1002644090	13600	13600	13600	13600	0
151	20240603	164900	1002644090	13600	13600	13600	13600	0
152	20240603	164800	1002644090	13600	13600	13600	13600	3142
153	20240603	164700	1002644090	13600	13600	13600	13600	0
154	20240603	164600	1002644090	13600	13600	13600	13600	0
155	20240603	164500	1002644090	13600	13600	13600	13600	0
156	20240603	164400	1002644090	13600	13600	13600	13600	0
157	20240603	164300	1002644090	13600	13600	13600	13600	0
158	20240603	164200	1002644090	13600	13600	13600	13600	0
159	20240603	164100	1002644090	13600	13600	13600	13600	0
160	20240603	164000	1002644090	13600	13600	13600	13600	0
161	20240603	163900	1002644090	13600	13600	13600	13600	0
162	20240603	163800	1002644090	13600	13600	13600	13600	0
163	20240603	163700	1002644090	13600	13600	13600	13600	0
164	20240603	163600	1002644090	13600	13600	13600	13600	0
165	20240603	163500	1002644090	13600	13600	13600	13600	0
166	20240603	163400	1002644090	13600	13600	13600	13600	0
167	20240603	163300	1002644090	13600	13600	13600	13600	0
168	20240603	163200	1002644090	13600	13600	13600	13600	0
169	20240603	163100	1002644090	13600	13600	13600	13600	0
170	20240603	163000	1002644090	13600	13600	13600	13600	0
171	20240603	162900	1002644090	13600	13600	13600	13600	0
172	20240603	162800	1002644090	13600	13600	13600	13600	0
173	20240603	162700	1002644090	13600	13600	13600	13600	0
174	20240603	162600	1002644090	13600	13600	13600	13600	0
175	20240603	162500	1002644090	13600	13600	13600	13600	0
176	20240603	162400	1002644090	13600	13600	13600	13600	0
177	20240603	162300	1002644090	13600	13600	13600	13600	0
178	20240603	162200	1002644090	13600	13600	13600	13600	0
179	20240603	162100	1002644090	13600	13600	13600	13600	0
180	20240603	162000	1002644090	13600	13600	13600	13600	0
181	20240603	161900	1002644090	13600	13600	13600	13600	0
182	20240603	161800	1002644090	13600	13600	13600	13600	3142
183	20240603	161700	1002644090	13600	13600	13600	13600	0
184	20240603	161600	1002644090	13600	13600	13600	13600	0
185	20240603	161500	1002644090	13600	13600	13600	13600	0
186	20240603	161400	1002644090	13600	13600	13600	13600	0
187	20240603	161300	1002644090	13600	13600	13600	13600	0
188	20240603	161200	1002644090	13600	13600	13600	13600	0
189	20240603	161100	1002644090	13600	13600	13600	13600	0
190	20240603	161000	1002644090	13600	13600	13600	13600	0
191	20240603	160900	1002644090	13600	13600	13600	13600	0
192	20240603	160800	1002644090	13600	13600	13600	13600	0
193	20240603	160700	1002644090	13600	13600	13600	13600	0
194	20240603	160600	1002644090	13600	13600	13600	13600	0
195	20240603	160500	1002644090	13600	13600	13600	13600	0
196	20240603	160400	1002644090	13600	13600	13600	13600	0
197	20240603	160300	1002644090	13600	13600	13600	13600	0
198	20240603	160200	1002644090	13600	13600	13600	13600	0
199	20240603	160100	1002644090	13600	13600	13600	13600	0
200	20240603	160000	1002644090	13600	13600	13600	13600	0
201	20240603	155900	1002644090	13600	13600	13600	13600	0
202	20240603	155800	1002644090	13600	13600	13600	13600	0
203	20240603	155700	1002644090	13600	13600	13600	13600	0
204	20240603	155600	1002644090	13600	13600	13600	13600	0
205	20240603	155500	1002644090	13600	13600	13600	13600	0
206	20240603	155400	1002644090	13600	13600	13600	13600	0
207	20240603	155300	1002644090	13600	13600	13600	13600	0
208	20240603	155200	1002644090	13600	13600	13600	13600	0
209	20240603	155100	1002644090	13600	13600	13600	13600	0
210	20240603	155000	1002644090	13600	13600	13600	13600	0
211	20240603	154900	1002644090	13600	13600	13600	13600	0
212	20240603	154800	1002644090	13600	13600	13600	13600	3142
213	20240603	154700	1002644090	13600	13600	13600	13600	0
214	20240603	154600	1002644090	13600	13600	13600	13600	0
215	20240603	154500	1002644090	13600	13600	13600	13600	0
216	20240603	154400	1002644090	13600	13600	13600	13600	0
217	20240603	154300	1002644090	13600	13600	13600	13600	0
218	20240603	154200	1002644090	13600	13600	13600	13600	0
219	20240603	154100	1002644090	13600	13600	13600	13600	0
220	20240603	154000	1002644090	13600	13600	13600	13600	0
221	20240603	153900	1002644090	13600	13600	13600	13600	0
222	20240603	153800	1002644090	13600	13600	13600	13600	0
223	20240603	153700	1002644090	13600	13600	13600	13600	0
224	20240603	153600	1002644090	13600	13600	13600	13600	0
225	20240603	153500	1002644090	13600	13600	13600	13600	0
226	20240603	153400	1002644090	13600	13600	13600	13600	0
227	20240603	153300	1002644090	13600	13600	13600	13600	0
228	20240603	153200	1002644090	13600	13600	13600	13600	0
229	20240603	153100	1002644090	13600	13600	13600	13600	0
230	20240603	153000	1002644090	13600	13600	13600	13600	3142
231	20240603	152900	959912890	13680	13680	13680	13680	0
232	20240603	152800	959912890	13680	13680	13680	13680	0
233	20240603	152700	959912890	13680	13680	13680	13680	0
234	20240603	152600	959912890	13680	13680	13680	13680	0
235	20240603	152500	959912890	13680	13680	13680	13680	0
236	20240603	152400	959912890	13680	13680	13680	13680	0
237	20240603	152300	959912890	13680	13680	13680	13680	0
238	20240603	152200	959912890	13680	13680	13680	13680	0
239	20240603	152100	959912890	13680	13680	13680	13680	0
240	20240603	152000	959912890	13680	13680	13680	13680	0
241	20240603	151900	959912890	13680	13670	13680	13620	108
242	20240603	151800	958436950	13630	13670	13670	13630	219
243	20240603	151700	955447230	13640	13620	13670	13620	429
244	20240603	151600	949601180	13620	13610	13620	13610	503
245	20240603	151500	942754960	13610	13600	13610	13600	32
246	20240603	151400	942319450	13610	13600	13610	13600	36
247	20240603	151300	941829700	13600	13590	13600	13590	3
248	20240603	151200	941788920	13590	13590	13610	13590	11
249	20240603	151100	941639250	13610	13590	13610	13590	132
250	20240603	151000	939843560	13580	13580	13580	13580	4
251	20240603	150900	939789240	13610	13600	13610	13580	408
252	20240603	150800	934243520	13600	13600	13600	13600	52
253	20240603	150700	933536320	13610	13590	13610	13590	41
254	20240603	150600	932978340	13590	13590	13590	13590	2
255	20240603	150500	932951160	13600	13580	13600	13580	10
256	20240603	150400	932815190	13580	13580	13580	13580	1
257	20240603	150300	932801610	13580	13650	13650	13580	3969
258	20240603	150200	878793940	13650	13660	13660	13650	375
259	20240603	150100	873671450	13680	13660	13680	13660	7
260	20240603	150000	873575730	13670	13660	13680	13660	41
261	20240603	145900	873015270	13670	13660	13670	13660	126
262	20240603	145800	871294020	13660	13670	13680	13660	176
263	20240603	145700	868888100	13670	13680	13680	13670	15
264	20240603	145600	868682910	13680	13680	13690	13680	36
265	20240603	145500	868190280	13680	13690	13690	13680	41
266	20240603	145400	867629340	13690	13690	13690	13690	0
267	20240603	145300	867629340	13690	13690	13690	13690	32
268	20240603	145200	867191260	13690	13690	13690	13690	39
269	20240603	145100	866657350	13680	13680	13680	13680	1
270	20240603	145000	866643670	13670	13670	13670	13670	0
271	20240603	144900	866643670	13670	13690	13690	13670	86
272	20240603	144800	865467510	13690	13690	13690	13680	231
273	20240603	144700	862307330	13700	13690	13700	13690	55
274	20240603	144600	861554370	13700	13700	13700	13700	0
275	20240603	144500	861554370	13700	13700	13700	13700	47
276	20240603	144400	860910470	13700	13700	13700	13700	1
277	20240603	144300	860896770	13700	13700	13700	13700	1
278	20240603	144200	860883070	13700	13700	13700	13700	37
279	20240603	144100	860376170	13700	13700	13700	13700	48
280	20240603	144000	859718570	13700	13700	13700	13700	1
281	20240603	143900	859704870	13700	13700	13700	13700	0
282	20240603	143800	859704870	13700	13700	13700	13690	44
283	20240603	143700	859102090	13700	13700	13700	13700	0
284	20240603	143600	859102090	13700	13690	13700	13690	228
285	20240603	143500	855980710	13690	13690	13690	13690	3
286	20240603	143400	855939640	13690	13670	13690	13670	257
287	20240603	143300	852423570	13670	13680	13680	13670	138
288	20240603	143200	850536720	13680	13680	13680	13680	20
289	20240603	143100	850263120	13680	13680	13680	13680	2
290	20240603	143000	850235760	13680	13680	13680	13680	39
291	20240603	142900	849702240	13680	13680	13680	13680	35
292	20240603	142800	849223440	13680	13680	13680	13680	44
293	20240603	142700	848621520	13680	13680	13680	13680	40
294	20240603	142600	848074320	13680	13670	13680	13670	61
295	20240603	142500	847240430	13670	13670	13670	13670	0
296	20240603	142400	847240430	13670	13670	13670	13670	1
297	20240603	142300	847226760	13670	13670	13670	13670	41
298	20240603	142200	846666290	13670	13660	13670	13660	2
299	20240603	142100	846638960	13660	13660	13660	13660	1
300	20240603	142000	846625300	13670	13670	13670	13670	42
301	20240603	141900	846051160	13660	13670	13670	13660	2
302	20240603	141800	846023830	13670	13670	13670	13670	6
303	20240603	141700	845941810	13670	13670	13670	13670	30
304	20240603	141600	845531710	13680	13670	13680	13670	32
305	20240603	141500	845094250	13670	13670	13670	13670	0
306	20240603	141400	845094250	13670	13670	13670	13670	0
307	20240603	141300	845094250	13670	13680	13680	13660	47
308	20240603	141200	844451360	13680	13680	13680	13680	6
309	20240603	141100	844369280	13670	13670	13670	13670	0
310	20240603	141000	844369280	13670	13680	13680	13670	5
311	20240603	140900	844300890	13670	13670	13680	13670	241
312	20240603	140800	841006400	13670	13690	13690	13670	4
313	20240603	140700	840951700	13690	13680	13690	13680	309
314	20240603	140600	836722550	13690	13680	13690	13680	31
315	20240603	140500	836298460	13670	13670	13670	13670	2
316	20240603	140400	836271120	13670	13660	13670	13660	7
317	20240603	140300	836175490	13680	13680	13680	13680	0
318	20240603	140200	836175490	13680	13680	13680	13680	31
319	20240603	140100	835751410	13680	13660	13680	13650	215
320	20240603	140000	832816310	13680	13680	13680	13660	403
321	20240603	135900	827307450	13680	13680	13690	13680	95
322	20240603	135800	826007830	13690	13690	13690	13690	63
323	20240603	135700	825145360	13690	13690	13690	13680	8
324	20240603	135600	825035850	13690	13680	13690	13680	2
325	20240603	135500	825008480	13690	13690	13690	13690	31
326	20240603	135400	824584090	13680	13690	13690	13680	2
327	20240603	135300	824556720	13680	13680	13680	13680	0
328	20240603	135200	824556720	13680	13680	13680	13680	0
329	20240603	135100	824556720	13680	13680	13690	13670	38
330	20240603	135000	824036570	13690	13680	13690	13680	5
331	20240603	134900	823968130	13690	13690	13690	13690	16
332	20240603	134800	823749090	13690	13690	13690	13690	36
333	20240603	134700	823256250	13680	13680	13680	13680	71
334	20240603	134600	822284970	13670	13680	13680	13670	11
335	20240603	134500	822134500	13680	13680	13680	13680	200
336	20240603	134400	819398500	13690	13690	13690	13690	42
337	20240603	134300	818823520	13680	13690	13690	13680	20
338	20240603	134200	818549730	13690	13690	13690	13690	10
339	20240603	134100	818412830	13690	13690	13690	13690	39
340	20240603	134000	817878920	13690	13680	13690	13680	7
341	20240603	133900	817783110	13670	13670	13670	13670	1
342	20240603	133800	817769440	13690	13690	13690	13690	31
343	20240603	133700	817345050	13660	13660	13670	13660	322
344	20240603	133600	812946180	13650	13640	13650	13640	225
345	20240603	133500	809874940	13630	13640	13640	13630	290
346	20240603	133400	805920340	13640	13640	13640	13630	274
347	20240603	133300	802182990	13640	13640	13640	13640	37
348	20240603	133200	801678310	13640	13650	13650	13640	1349
349	20240603	133100	783277940	13650	13640	13650	13640	2
350	20240603	133000	783250650	13660	13660	13660	13660	43
351	20240603	132900	782663270	13660	13640	13660	13640	222
352	20240603	132800	779634810	13650	13650	13650	13650	26
353	20240603	132700	779279910	13650	13650	13650	13650	28
354	20240603	132600	778897710	13660	13660	13660	13660	50
355	20240603	132500	778214710	13660	13660	13660	13660	0
356	20240603	132400	778214710	13660	13660	13660	13660	1
357	20240603	132300	778201050	13660	13660	13660	13660	23
358	20240603	132200	777886870	13660	13650	13660	13650	16
359	20240603	132100	777668460	13650	13650	13650	13650	48
360	20240603	132000	777013260	13650	13650	13650	13650	6
361	20240603	131900	776931360	13650	13650	13650	13650	39
362	20240603	131800	776399010	13650	13640	13650	13640	28
363	20240603	131700	776017080	13650	13650	13650	13650	7
364	20240603	131600	775921530	13650	13650	13650	13650	35
365	20240603	131500	775443780	13640	13640	13640	13640	3
366	20240603	131400	775402860	13650	13650	13660	13650	199
367	20240603	131300	772686390	13660	13660	13660	13660	0
368	20240603	131200	772686390	13660	13670	13670	13660	49
369	20240603	131100	772016570	13670	13660	13670	13650	36
370	20240603	131000	771524880	13670	13670	13670	13670	2
371	20240603	130900	771497540	13660	13660	13660	13660	4
372	20240603	130800	771442900	13660	13660	13670	13660	60
373	20240603	130700	770622890	13670	13670	13670	13670	1
374	20240603	130600	770609220	13660	13660	13660	13660	14
375	20240603	130500	770417980	13660	13670	13670	13660	6
376	20240603	130400	770335970	13670	13670	13670	13670	43
377	20240603	130300	769748160	13670	13670	13670	13670	2
378	20240603	130200	769720820	13690	13690	13690	13690	0
379	20240603	130100	769720820	13690	13690	13690	13690	35
380	20240603	130000	769241670	13690	13660	13690	13660	2
381	20240603	125900	769214320	13650	13650	13650	13650	0
382	20240603	125800	769214320	13650	13660	13660	13650	16
383	20240603	125700	768995910	13690	13690	13690	13690	37
384	20240603	125600	768489380	13690	13690	13690	13690	0
385	20240603	125500	768489380	13690	13660	13690	13660	43
386	20240603	125400	767901480	13640	13640	13640	13640	0
387	20240603	125300	767901480	13640	13640	13640	13640	16
388	20240603	125200	767683240	13690	13650	13690	13640	2291
389	20240603	125100	736414000	13660	13660	13660	13660	62
390	20240603	125000	735567080	13660	13680	13680	13660	62
391	20240603	124900	734719220	13680	13680	13680	13680	0
392	20240603	124800	734719220	13680	13680	13680	13660	112
393	20240603	124700	733188600	13660	13660	13660	13660	0
394	20240603	124600	733188600	13660	13660	13660	13660	0
395	20240603	124500	733188600	13660	13660	13660	13660	17
396	20240603	124400	732956380	13680	13680	13680	13680	48
397	20240603	124300	732299740	13670	13650	13670	13650	20
398	20240603	124200	732026660	13650	13650	13650	13650	0
399	20240603	124100	732026660	13650	13660	13670	13650	62
400	20240603	124000	731179600	13640	13640	13640	13640	0
401	20240603	123900	731179600	13640	13640	13640	13640	0
402	20240603	123800	731179600	13640	13650	13650	13640	25
403	20240603	123700	730838510	13650	13640	13650	13640	28
404	20240603	123600	730456530	13650	13640	13650	13640	51
405	20240603	123500	729760570	13640	13650	13650	13640	9
406	20240603	123400	729637740	13640	13640	13640	13640	6
407	20240603	123300	729555900	13640	13650	13650	13640	83
408	20240603	123200	728423360	13640	13640	13640	13640	20
409	20240603	123100	728150560	13650	13650	13650	13650	1
410	20240603	123000	728136910	13680	13680	13680	13680	0
411	20240603	122900	728136910	13680	13680	13680	13650	51
412	20240603	122800	727439710	13680	13680	13680	13680	6
413	20240603	122700	727357630	13670	13670	13670	13670	6
414	20240603	122600	727275610	13660	13660	13660	13660	25
415	20240603	122500	726934110	13630	13630	13630	13630	0
416	20240603	122400	726934110	13630	13630	13630	13630	15
417	20240603	122300	726729660	13660	13670	13680	13550	387
418	20240603	122200	721463900	13670	13660	13680	13660	33
419	20240603	122100	721013040	13650	13650	13650	13650	16
420	20240603	122000	720794640	13640	13640	13640	13640	0
421	20240603	121900	720794640	13640	13670	13680	13640	393
422	20240603	121800	715422690	13670	13670	13670	13670	30
423	20240603	121700	715012590	13670	13660	13670	13630	347
424	20240603	121600	710281370	13680	13680	13680	13680	0
425	20240603	121500	710281370	13680	13680	13680	13680	31
426	20240603	121400	709857290	13680	13670	13680	13660	23
427	20240603	121300	709543010	13660	13660	13660	13660	0
428	20240603	121200	709543010	13660	13660	13660	13660	16
429	20240603	121100	709324450	13680	13680	13680	13680	79
430	20240603	121000	708243730	13680	13680	13680	13680	15
431	20240603	120900	708038530	13670	13670	13670	13670	16
432	20240603	120800	707819810	13630	13630	13630	13630	0
433	20240603	120700	707819810	13630	13630	13630	13630	16
434	20240603	120600	707601730	13680	13680	13680	13680	6
435	20240603	120500	707519650	13680	13680	13680	13630	26
436	20240603	120400	707164720	13680	13680	13680	13680	31
437	20240603	120300	706740640	13680	13650	13680	13650	52
438	20240603	120200	706029760	13650	13630	13650	13630	18
439	20240603	120100	705784380	13650	13650	13650	13650	47
440	20240603	120000	705142830	13650	13590	13650	13590	690
441	20240603	115900	695741610	13610	13590	13610	13590	20
442	20240603	115800	695469470	13590	13590	13630	13590	39
443	20240603	115700	694939420	13630	13610	13630	13610	31
444	20240603	115600	694517260	13600	13600	13600	13600	38
445	20240603	115500	694000460	13610	13600	13610	13600	20
446	20240603	115400	693728440	13600	13610	13610	13600	33
447	20240603	115300	693279340	13590	13590	13590	13590	22
448	20240603	115200	692980360	13630	13600	13630	13600	38
449	20240603	115100	692463170	13590	13590	13590	13590	6
450	20240603	115000	692381630	13610	13600	13610	13600	51
451	20240603	114900	691687550	13580	13580	13580	13580	6
452	20240603	114800	691606070	13580	13590	13590	13580	73
453	20240603	114700	690614590	13590	13610	13610	13590	38
454	20240603	114600	690097530	13600	13600	13600	13600	4
455	20240603	114500	690043130	13590	13600	13600	13590	53
456	20240603	114400	689322520	13600	13590	13630	13590	44
457	20240603	114300	688723410	13600	13580	13600	13580	54
458	20240603	114200	687990060	13570	13570	13590	13570	1007
459	20240603	114100	674325050	13570	13590	13590	13570	51
460	20240603	114000	673632760	13610	13600	13610	13600	16
461	20240603	113900	673415060	13610	13610	13610	13610	30
462	20240603	113800	673006760	13600	13590	13600	13590	21
463	20240603	113700	672721340	13590	13590	13610	13590	41
464	20240603	113600	672164060	13590	13590	13620	13590	56
465	20240603	113500	671402840	13600	13590	13600	13590	36
466	20240603	113400	670913300	13590	13590	13620	13590	52
467	20240603	113300	670206110	13590	13590	13620	13590	29
468	20240603	113200	669811790	13590	13600	13620	13590	94
469	20240603	113100	668533180	13590	13590	13590	13590	22
470	20240603	113000	668234200	13590	13600	13610	13590	41
471	20240603	112900	667676920	13590	13590	13590	13590	18
472	20240603	112800	667432300	13590	13590	13600	13590	39
473	20240603	112700	666901970	13590	13590	13590	13590	3
474	20240603	112600	666861200	13590	13590	13590	13590	54
475	20240603	112500	666127340	13590	13600	13600	13590	35
476	20240603	112400	665651380	13590	13590	13590	13590	22
477	20240603	112300	665352400	13590	13610	13610	13590	44
478	20240603	112200	664754320	13600	13600	13600	13600	3
479	20240603	112100	664713520	13600	13610	13620	13600	79
480	20240603	112000	663638240	13610	13610	13610	13610	3
481	20240603	111900	663597410	13610	13630	13630	13610	52
482	20240603	111800	662889650	13640	13630	13640	13630	28
483	20240603	111700	662507760	13610	13600	13610	13600	54
484	20240603	111600	661773330	13600	13610	13610	13600	6
485	20240603	111500	661691700	13610	13610	13610	13610	35
486	20240603	111400	661215350	13620	13630	13640	13620	184
487	20240603	111300	658707260	13620	13640	13640	13620	5
488	20240603	111200	658639120	13610	13610	13650	13600	839
489	20240603	111100	647214260	13630	13620	13630	13620	27
490	20240603	111000	646846280	13610	13600	13610	13600	38
491	20240603	110900	646329450	13600	13610	13630	13600	108
492	20240603	110800	644859040	13610	13670	13670	13610	315
493	20240603	110700	640563860	13660	13630	13660	13630	251
494	20240603	110600	637137740	13650	13660	13660	13630	167
495	20240603	110500	634859720	13660	13660	13690	13650	144
496	20240603	110400	632892470	13660	13670	13670	13660	66
497	20240603	110300	631990600	13630	13620	13690	13620	46
498	20240603	110200	631363490	13620	13630	13650	13620	122
499	20240603	110100	629701640	13630	13640	13640	13630	347
500	20240603	110000	624971070	13650	13680	13680	13650	266
501	20240603	105900	621337730	13670	13680	13680	13670	750
502	20240603	105800	611077890	13680	13670	13680	13670	11
503	20240603	105700	610927440	13670	13690	13690	13670	98
504	20240603	105600	609586940	13680	13670	13680	13670	7
505	20240603	105500	609491220	13670	13670	13670	13670	54
506	20240603	105400	608753040	13670	13670	13670	13670	3
507	20240603	105300	608712030	13670	13680	13680	13670	513
508	20240603	105200	601694540	13680	13690	13690	13680	319
509	20240603	105100	597327580	13690	13680	13690	13680	6
510	20240603	105000	597245470	13740	13700	13740	13680	323
511	20240603	104900	592816050	13700	13740	13750	13680	117
512	20240603	104800	591207720	13680	13680	13740	13680	254
513	20240603	104700	587721640	13740	13740	13750	13670	930
514	20240603	104600	574943200	13740	13740	13750	13660	863
515	20240603	104500	563090190	13660	13690	13710	13650	1542
516	20240603	104400	541961510	13690	13640	13690	13630	298
517	20240603	104300	537890530	13640	13640	13690	13630	244
518	20240603	104200	534562070	13640	13630	13700	13630	144
519	20240603	104100	532591310	13620	13700	13700	13620	84
520	20240603	104000	531443550	13650	13650	13700	13620	128
521	20240603	103900	529691700	13700	13610	13700	13610	401
522	20240603	103800	524203670	13690	13620	13700	13610	2081
523	20240603	103700	495833160	13570	13570	13620	13570	81
524	20240603	103600	494731840	13570	13570	13620	13550	270
525	20240603	103500	491067600	13550	13600	13600	13540	191
526	20240603	103400	488472250	13540	13540	13600	13540	114
527	20240603	103300	486922210	13540	13570	13600	13540	123
528	20240603	103200	485252500	13570	13550	13570	13530	562
529	20240603	103100	477635580	13530	13530	13550	13530	177
530	20240603	103000	475239710	13540	13560	13560	13540	199
531	20240603	102900	472543140	13560	13560	13560	13560	3
532	20240603	102800	472502460	13560	13570	13570	13560	53
533	20240603	102700	471783470	13560	13560	13560	13560	6
534	20240603	102600	471702110	13560	13570	13570	13560	50
535	20240603	102500	471023790	13570	13570	13610	13570	66
536	20240603	102400	470125810	13570	13560	13570	13560	54
537	20240603	102300	469393220	13560	13550	13560	13550	6
538	20240603	102200	469311890	13550	13570	13580	13550	218
539	20240603	102100	466355550	13570	13570	13570	13570	23
540	20240603	102000	466043440	13570	13570	13590	13570	254
541	20240603	101900	462596590	13660	13670	13670	13530	292
542	20240603	101800	458624240	13530	13570	13600	13490	5836
543	20240603	101700	379366240	13570	13450	13570	13450	6703
544	20240603	101600	288593230	13510	13520	13520	13460	4409
545	20240603	101500	229054700	13510	13510	13520	13510	537
546	20240603	101400	221799760	13510	13520	13520	13510	1292
547	20240603	101300	204332140	13530	13530	13530	13520	82
548	20240603	101200	203223030	13530	13520	13530	13520	30
549	20240603	101100	202817290	13530	13550	13570	13530	3538
550	20240603	101000	154909390	13560	13560	13560	13560	60
551	20240603	100900	154095790	13560	13570	13570	13550	243
552	20240603	100800	150801730	13560	13550	13570	13550	97
553	20240603	100700	149486370	13560	13570	13570	13560	125
554	20240603	100600	147791360	13570	13560	13590	13560	113
555	20240603	100500	146257380	13560	13560	13560	13560	53
556	20240603	100400	145538700	13560	13560	13560	13560	54
557	20240603	100300	144806460	13580	13570	13580	13570	31
558	20240603	100200	144385580	13560	13560	13560	13560	54
559	20240603	100100	143653340	13560	13600	13600	13560	34
560	20240603	100000	143191060	13550	13560	13600	13550	142
561	20240603	095900	141266030	13560	13550	13560	13550	34
562	20240603	095800	140805020	13550	13570	13620	13550	1147
563	20240603	095700	125249150	13560	13560	13560	13560	54
564	20240603	095600	124516910	13560	13580	13580	13560	774
565	20240603	095500	114012220	13590	13580	13590	13580	89
566	20240603	095400	112803290	13590	13590	13590	13590	1
567	20240603	095300	112789700	13600	13600	13600	13600	84
568	20240603	095200	111647300	13600	13600	13600	13600	16
569	20240603	095100	111429700	13580	13580	13580	13580	6
570	20240603	095000	111348220	13580	13630	13630	13580	71
571	20240603	094900	110381230	13600	13610	13630	13600	34
572	20240603	094800	109918570	13630	13590	13630	13590	17
573	20240603	094700	109687500	13630	13630	13630	13630	73
574	20240603	094600	108692510	13590	13580	13590	13580	17
575	20240603	094500	108461510	13590	13590	13590	13590	13
576	20240603	094400	108284840	13630	13630	13630	13630	32
577	20240603	094300	107848680	13600	13600	13600	13600	294
578	20240603	094200	103850280	13600	13600	13600	13600	8
579	20240603	094100	103741480	13610	13610	13610	13610	83
580	20240603	094000	102611850	13610	13630	13630	13610	691
581	20240603	093900	93206060	13630	13630	13630	13630	6
582	20240603	093800	93124280	13610	13610	13610	13610	527
583	20240603	093700	85951810	13610	13600	13610	13600	190
584	20240603	093600	83366730	13570	13600	13600	13570	16
585	20240603	093500	83149550	13610	13600	13610	13600	280
586	20240603	093400	79340250	13600	13600	13600	13600	31
587	20240603	093300	78918650	13600	13600	13600	13570	103
588	20240603	093200	77520730	13600	13600	13600	13600	39
589	20240603	093100	76990330	13600	13570	13600	13570	76
590	20240603	093000	75957180	13610	13610	13610	13610	55
591	20240603	092900	75208630	13610	13610	13610	13610	21
592	20240603	092800	74922820	13570	13610	13610	13570	57
593	20240603	092700	74148050	13610	13610	13610	13610	0
594	20240603	092600	74148050	13610	13600	13610	13570	82
595	20240603	092500	73032730	13610	13610	13610	13610	0
596	20240603	092400	73032730	13610	13560	13610	13560	125
597	20240603	092300	71337680	13590	13590	13590	13590	31
598	20240603	092200	70916390	13570	13570	13570	13570	517
599	20240603	092100	63900700	13570	13580	13600	13570	356
600	20240603	092000	59068670	13580	13580	13580	13580	0
601	20240603	091900	59068670	13580	13580	13580	13580	16
602	20240603	091800	58851390	13610	13610	13610	13610	1
603	20240603	091700	58837780	13590	13610	13610	13590	119
604	20240603	091600	57219450	13610	13680	13680	13590	160
605	20240603	091500	55044360	13680	13690	13690	13600	156
606	20240603	091400	52922400	13610	13610	13610	13610	21
607	20240603	091300	52636590	13690	13690	13690	13690	1
608	20240603	091200	52622900	13610	13610	13610	13610	16
609	20240603	091100	52405140	13660	13690	13690	13610	187
610	20240603	091000	49855440	13650	13650	13650	13650	86
611	20240603	090900	48681540	13660	13670	13700	13660	2093
612	20240603	090800	20064840	13680	13670	13680	13670	16
613	20240603	090700	19845970	13660	13700	13700	13660	69
614	20240603	090600	18901310	13660	13660	13660	13660	0
615	20240603	090500	18901310	13660	13660	13660	13660	0
616	20240603	090400	18901310	13660	13710	13710	13660	24
617	20240603	090300	18573020	13700	13710	13730	13700	240
618	20240603	090200	15282550	13650	13760	13760	13650	292
619	20240603	090100	11275850	13750	13770	13770	13690	89
620	20240603	090000	10051200	13780	13570	13780	13570	738