KissMeData/065710/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	194500	144046870	19700	19700	19700	19700	89
3	20240605	194400	144046870	19700	19700	19700	19700	0
4	20240605	194300	144046870	19700	19700	19700	19700	0
5	20240605	194200	144046870	19700	19700	19700	19700	0
6	20240605	194100	144046870	19700	19700	19700	19700	0
7	20240605	194000	144046870	19700	19700	19700	19700	0
8	20240605	193900	144046870	19700	19700	19700	19700	0
9	20240605	193800	144046870	19700	19700	19700	19700	0
10	20240605	193700	144046870	19700	19700	19700	19700	0
11	20240605	193600	144046870	19700	19700	19700	19700	0
12	20240605	193500	144046870	19700	19700	19700	19700	0
13	20240605	193400	144046870	19700	19700	19700	19700	0
14	20240605	193300	144046870	19700	19700	19700	19700	0
15	20240605	193200	144046870	19700	19700	19700	19700	0
16	20240605	193100	144046870	19700	19700	19700	19700	0
17	20240605	193000	144046870	19700	19700	19700	19700	0
18	20240605	192900	144046870	19700	19700	19700	19700	0
19	20240605	192800	144046870	19700	19700	19700	19700	0
20	20240605	192700	144046870	19700	19700	19700	19700	0
21	20240605	192600	144046870	19700	19700	19700	19700	0
22	20240605	192500	144046870	19700	19700	19700	19700	0
23	20240605	192400	144046870	19700	19700	19700	19700	0
24	20240605	192300	144046870	19700	19700	19700	19700	0
25	20240605	192200	144046870	19700	19700	19700	19700	0
26	20240605	192100	144046870	19700	19700	19700	19700	0
27	20240605	192000	144046870	19700	19700	19700	19700	0
28	20240605	191900	144046870	19700	19700	19700	19700	0
29	20240605	191800	144046870	19700	19700	19700	19700	0
30	20240605	191700	144046870	19700	19700	19700	19700	0
31	20240605	191600	144046870	19700	19700	19700	19700	0
32	20240605	191500	144046870	19700	19700	19700	19700	89
33	20240605	191400	144046870	19700	19700	19700	19700	0
34	20240605	191300	144046870	19700	19700	19700	19700	0
35	20240605	191200	144046870	19700	19700	19700	19700	0
36	20240605	191100	144046870	19700	19700	19700	19700	0
37	20240605	191000	144046870	19700	19700	19700	19700	0
38	20240605	190900	144046870	19700	19700	19700	19700	0
39	20240605	190800	144046870	19700	19700	19700	19700	0
40	20240605	190700	144046870	19700	19700	19700	19700	0
41	20240605	190600	144046870	19700	19700	19700	19700	0
42	20240605	190500	144046870	19700	19700	19700	19700	0
43	20240605	190400	144046870	19700	19700	19700	19700	0
44	20240605	190300	144046870	19700	19700	19700	19700	0
45	20240605	190200	144046870	19700	19700	19700	19700	0
46	20240605	190100	144046870	19700	19700	19700	19700	0
47	20240605	190000	144046870	19700	19700	19700	19700	0
48	20240605	185900	144046870	19700	19700	19700	19700	0
49	20240605	185800	144046870	19700	19700	19700	19700	0
50	20240605	185700	144046870	19700	19700	19700	19700	0
51	20240605	185600	144046870	19700	19700	19700	19700	0
52	20240605	185500	144046870	19700	19700	19700	19700	0
53	20240605	185400	144046870	19700	19700	19700	19700	0
54	20240605	185300	144046870	19700	19700	19700	19700	0
55	20240605	185200	144046870	19700	19700	19700	19700	0
56	20240605	185100	144046870	19700	19700	19700	19700	0
57	20240605	185000	144046870	19700	19700	19700	19700	0
58	20240605	184900	144046870	19700	19700	19700	19700	0
59	20240605	184800	144046870	19700	19700	19700	19700	0
60	20240605	184700	144046870	19700	19700	19700	19700	0
61	20240605	184600	144046870	19700	19700	19700	19700	0
62	20240605	184500	144046870	19700	19700	19700	19700	89
63	20240605	184400	144046870	19700	19700	19700	19700	0
64	20240605	184300	144046870	19700	19700	19700	19700	0
65	20240605	184200	144046870	19700	19700	19700	19700	0
66	20240605	184100	144046870	19700	19700	19700	19700	0
67	20240605	184000	144046870	19700	19700	19700	19700	0
68	20240605	183900	144046870	19700	19700	19700	19700	0
69	20240605	183800	144046870	19700	19700	19700	19700	0
70	20240605	183700	144046870	19700	19700	19700	19700	0
71	20240605	183600	144046870	19700	19700	19700	19700	0
72	20240605	183500	144046870	19700	19700	19700	19700	0
73	20240605	183400	144046870	19700	19700	19700	19700	0
74	20240605	183300	144046870	19700	19700	19700	19700	0
75	20240605	183200	144046870	19700	19700	19700	19700	0
76	20240605	183100	144046870	19700	19700	19700	19700	0
77	20240605	183000	144046870	19700	19700	19700	19700	0
78	20240605	182900	144046870	19700	19700	19700	19700	0
79	20240605	182800	144046870	19700	19700	19700	19700	0
80	20240605	182700	144046870	19700	19700	19700	19700	0
81	20240605	182600	144046870	19700	19700	19700	19700	0
82	20240605	182500	144046870	19700	19700	19700	19700	0
83	20240605	182400	144046870	19700	19700	19700	19700	0
84	20240605	182300	144046870	19700	19700	19700	19700	0
85	20240605	182200	144046870	19700	19700	19700	19700	0
86	20240605	182100	144046870	19700	19700	19700	19700	0
87	20240605	182000	144046870	19700	19700	19700	19700	0
88	20240605	181900	144046870	19700	19700	19700	19700	0
89	20240605	181800	144046870	19700	19700	19700	19700	0
90	20240605	181700	144046870	19700	19700	19700	19700	0
91	20240605	181600	144046870	19700	19700	19700	19700	0
92	20240605	181500	144046870	19700	19700	19700	19700	89
93	20240605	181400	144046870	19700	19700	19700	19700	0
94	20240605	181300	144046870	19700	19700	19700	19700	0
95	20240605	181200	144046870	19700	19700	19700	19700	0
96	20240605	181100	144046870	19700	19700	19700	19700	0
97	20240605	181000	144046870	19700	19700	19700	19700	0
98	20240605	180900	144046870	19700	19700	19700	19700	0
99	20240605	180800	144046870	19700	19700	19700	19700	0
100	20240605	180700	144046870	19700	19700	19700	19700	0
101	20240605	180600	144046870	19700	19700	19700	19700	0
102	20240605	180500	144046870	19700	19700	19700	19700	0
103	20240605	180400	144046870	19700	19700	19700	19700	0
104	20240605	180300	144046870	19700	19700	19700	19700	0
105	20240605	180200	144046870	19700	19700	19700	19700	0
106	20240605	180100	144046870	19700	19700	19700	19700	0
107	20240605	180000	144046870	19700	19700	19700	19700	0
108	20240605	175900	144046870	19700	19700	19700	19700	0
109	20240605	175800	144046870	19700	19700	19700	19700	0
110	20240605	175700	144046870	19700	19700	19700	19700	0
111	20240605	175600	144046870	19700	19700	19700	19700	0
112	20240605	175500	144046870	19700	19700	19700	19700	0
113	20240605	175400	144046870	19700	19700	19700	19700	0
114	20240605	175300	144046870	19700	19700	19700	19700	0
115	20240605	175200	144046870	19700	19700	19700	19700	0
116	20240605	175100	144046870	19700	19700	19700	19700	0
117	20240605	175000	144046870	19700	19700	19700	19700	0
118	20240605	174900	144046870	19700	19700	19700	19700	0
119	20240605	174800	144046870	19700	19700	19700	19700	0
120	20240605	174700	144046870	19700	19700	19700	19700	0
121	20240605	174600	144046870	19700	19700	19700	19700	0
122	20240605	174500	144046870	19700	19700	19700	19700	89
123	20240605	174400	144046870	19700	19700	19700	19700	0
124	20240605	174300	144046870	19700	19700	19700	19700	0
125	20240605	174200	144046870	19700	19700	19700	19700	0
126	20240605	174100	144046870	19700	19700	19700	19700	0
127	20240605	174000	144046870	19700	19700	19700	19700	0
128	20240605	173900	144046870	19700	19700	19700	19700	0
129	20240605	173800	144046870	19700	19700	19700	19700	0
130	20240605	173700	144046870	19700	19700	19700	19700	0
131	20240605	173600	144046870	19700	19700	19700	19700	0
132	20240605	173500	144046870	19700	19700	19700	19700	0
133	20240605	173400	144046870	19700	19700	19700	19700	0
134	20240605	173300	144046870	19700	19700	19700	19700	0
135	20240605	173200	144046870	19700	19700	19700	19700	0
136	20240605	173100	144046870	19700	19700	19700	19700	0
137	20240605	173000	144046870	19700	19700	19700	19700	0
138	20240605	172900	144046870	19700	19700	19700	19700	0
139	20240605	172800	144046870	19700	19700	19700	19700	0
140	20240605	172700	144046870	19700	19700	19700	19700	0
141	20240605	172600	144046870	19700	19700	19700	19700	0
142	20240605	172500	144046870	19700	19700	19700	19700	0
143	20240605	172400	144046870	19700	19700	19700	19700	0
144	20240605	172300	144046870	19700	19700	19700	19700	0
145	20240605	172200	144046870	19700	19700	19700	19700	0
146	20240605	172100	144046870	19700	19700	19700	19700	0
147	20240605	172000	144046870	19700	19700	19700	19700	0
148	20240605	171900	144046870	19700	19700	19700	19700	0
149	20240605	171800	144046870	19700	19700	19700	19700	0
150	20240605	171700	144046870	19700	19700	19700	19700	0
151	20240605	171600	144046870	19700	19700	19700	19700	0
152	20240605	171500	144046870	19700	19700	19700	19700	89
153	20240605	171400	144046870	19700	19700	19700	19700	0
154	20240605	171300	144046870	19700	19700	19700	19700	0
155	20240605	171200	144046870	19700	19700	19700	19700	0
156	20240605	171100	144046870	19700	19700	19700	19700	0
157	20240605	171000	144046870	19700	19700	19700	19700	0
158	20240605	170900	144046870	19700	19700	19700	19700	0
159	20240605	170800	144046870	19700	19700	19700	19700	0
160	20240605	170700	144046870	19700	19700	19700	19700	0
161	20240605	170600	144046870	19700	19700	19700	19700	0
162	20240605	170500	144046870	19700	19700	19700	19700	0
163	20240605	170400	144046870	19700	19700	19700	19700	0
164	20240605	170300	144046870	19700	19700	19700	19700	0
165	20240605	170200	144046870	19700	19700	19700	19700	0
166	20240605	170100	144046870	19700	19700	19700	19700	0
167	20240605	170000	144046870	19700	19700	19700	19700	0
168	20240605	165900	144046870	19700	19700	19700	19700	0
169	20240605	165800	144046870	19700	19700	19700	19700	0
170	20240605	165700	144046870	19700	19700	19700	19700	0
171	20240605	165600	144046870	19700	19700	19700	19700	0
172	20240605	165500	144046870	19700	19700	19700	19700	0
173	20240605	165400	144046870	19700	19700	19700	19700	0
174	20240605	165300	144046870	19700	19700	19700	19700	0
175	20240605	165200	144046870	19700	19700	19700	19700	0
176	20240605	165100	144046870	19700	19700	19700	19700	0
177	20240605	165000	144046870	19700	19700	19700	19700	0
178	20240605	164900	144046870	19700	19700	19700	19700	0
179	20240605	164800	144046870	19700	19700	19700	19700	0
180	20240605	164700	144046870	19700	19700	19700	19700	0
181	20240605	164600	144046870	19700	19700	19700	19700	0
182	20240605	164500	144046870	19700	19700	19700	19700	89
183	20240605	164400	144046870	19700	19700	19700	19700	0
184	20240605	164300	144046870	19700	19700	19700	19700	0
185	20240605	164200	144046870	19700	19700	19700	19700	0
186	20240605	164100	144046870	19700	19700	19700	19700	0
187	20240605	164000	144046870	19700	19700	19700	19700	0
188	20240605	163900	144046870	19700	19700	19700	19700	0
189	20240605	163800	144046870	19700	19700	19700	19700	0
190	20240605	163700	144046870	19700	19700	19700	19700	0
191	20240605	163600	144046870	19700	19700	19700	19700	0
192	20240605	163500	144046870	19700	19700	19700	19700	0
193	20240605	163400	144046870	19700	19700	19700	19700	0
194	20240605	163300	144046870	19700	19700	19700	19700	0
195	20240605	163200	144046870	19700	19700	19700	19700	0
196	20240605	163100	144046870	19700	19700	19700	19700	0
197	20240605	163000	144046870	19700	19700	19700	19700	0
198	20240605	162900	144046870	19700	19700	19700	19700	0
199	20240605	162800	144046870	19700	19700	19700	19700	0
200	20240605	162700	144046870	19700	19700	19700	19700	0
201	20240605	162600	144046870	19700	19700	19700	19700	0
202	20240605	162500	144046870	19700	19700	19700	19700	0
203	20240605	162400	144046870	19700	19700	19700	19700	0
204	20240605	162300	144046870	19700	19700	19700	19700	0
205	20240605	162200	144046870	19700	19700	19700	19700	0
206	20240605	162100	144046870	19700	19700	19700	19700	0
207	20240605	162000	144046870	19700	19700	19700	19700	0
208	20240605	161900	144046870	19700	19700	19700	19700	0
209	20240605	161800	144046870	19700	19700	19700	19700	0
210	20240605	161700	144046870	19700	19700	19700	19700	0
211	20240605	161600	144046870	19700	19700	19700	19700	0
212	20240605	161500	144046870	19700	19700	19700	19700	89
213	20240605	161400	144046870	19700	19700	19700	19700	0
214	20240605	161300	144046870	19700	19700	19700	19700	0
215	20240605	161200	144046870	19700	19700	19700	19700	0
216	20240605	161100	144046870	19700	19700	19700	19700	0
217	20240605	161000	144046870	19700	19700	19700	19700	0
218	20240605	160900	144046870	19700	19700	19700	19700	0
219	20240605	160800	144046870	19700	19700	19700	19700	0
220	20240605	160700	144046870	19700	19700	19700	19700	0
221	20240605	160600	144046870	19700	19700	19700	19700	0
222	20240605	160500	144046870	19700	19700	19700	19700	0
223	20240605	160400	144046870	19700	19700	19700	19700	0
224	20240605	160300	144046870	19700	19700	19700	19700	0
225	20240605	160200	144046870	19700	19700	19700	19700	0
226	20240605	160100	144046870	19700	19700	19700	19700	0
227	20240605	160000	144046870	19700	19700	19700	19700	0
228	20240605	155900	144046870	19700	19700	19700	19700	0
229	20240605	155800	144046870	19700	19700	19700	19700	0
230	20240605	155700	144046870	19700	19700	19700	19700	0
231	20240605	155600	144046870	19700	19700	19700	19700	0
232	20240605	155500	144046870	19700	19700	19700	19700	0
233	20240605	155400	144046870	19700	19700	19700	19700	0
234	20240605	155300	144046870	19700	19700	19700	19700	0
235	20240605	155200	144046870	19700	19700	19700	19700	0
236	20240605	155100	144046870	19700	19700	19700	19700	0
237	20240605	155000	144046870	19700	19700	19700	19700	0
238	20240605	154900	144046870	19700	19700	19700	19700	0
239	20240605	154800	144046870	19700	19700	19700	19700	0
240	20240605	154700	144046870	19700	19700	19700	19700	0
241	20240605	154600	144046870	19700	19700	19700	19700	0
242	20240605	154500	144046870	19700	19700	19700	19700	89
243	20240605	154400	144046870	19700	19700	19700	19700	0
244	20240605	154300	144046870	19700	19700	19700	19700	0
245	20240605	154200	144046870	19700	19700	19700	19700	0
246	20240605	154100	144046870	19700	19700	19700	19700	0
247	20240605	154000	144046870	19700	19700	19700	19700	0
248	20240605	153900	144046870	19700	19700	19700	19700	0
249	20240605	153800	144046870	19700	19700	19700	19700	0
250	20240605	153700	144046870	19700	19700	19700	19700	0
251	20240605	153600	144046870	19700	19700	19700	19700	0
252	20240605	153500	144046870	19700	19700	19700	19700	0
253	20240605	153400	144046870	19700	19700	19700	19700	0
254	20240605	153300	144046870	19700	19700	19700	19700	0
255	20240605	153200	144046870	19700	19700	19700	19700	0
256	20240605	153100	144046870	19700	19700	19700	19700	0
257	20240605	153000	144046870	19700	19700	19700	19700	89
258	20240605	152900	142293570	19710	19710	19710	19710	0
259	20240605	152800	142293570	19710	19710	19710	19710	0
260	20240605	152700	142293570	19710	19710	19710	19710	0
261	20240605	152600	142293570	19710	19710	19710	19710	0
262	20240605	152500	142293570	19710	19710	19710	19710	0
263	20240605	152400	142293570	19710	19710	19710	19710	0
264	20240605	152300	142293570	19710	19710	19710	19710	0
265	20240605	152200	142293570	19710	19710	19710	19710	0
266	20240605	152100	142293570	19710	19710	19710	19710	0
267	20240605	152000	142293570	19710	19710	19710	19710	0
268	20240605	151900	142293570	19710	19700	19710	19700	3
269	20240605	151800	142234460	19710	19710	19710	19710	0
270	20240605	151700	142234460	19710	19710	19710	19710	0
271	20240605	151600	142234460	19710	19710	19710	19710	2
272	20240605	151500	142195040	19710	19710	19710	19710	0
273	20240605	151400	142195040	19710	19710	19710	19710	1
274	20240605	151300	142175330	19700	19700	19700	19700	0
275	20240605	151200	142175330	19700	19700	19700	19700	0
276	20240605	151100	142175330	19700	19700	19700	19700	0
277	20240605	151000	142175330	19700	19700	19700	19700	0
278	20240605	150900	142175330	19700	19700	19700	19700	0
279	20240605	150800	142175330	19700	19700	19700	19700	0
280	20240605	150700	142175330	19700	19700	19700	19700	0
281	20240605	150600	142175330	19700	19700	19700	19700	0
282	20240605	150500	142175330	19700	19700	19700	19700	0
283	20240605	150400	142175330	19700	19700	19700	19700	0
284	20240605	150300	142175330	19700	19700	19700	19700	0
285	20240605	150200	142175330	19700	19700	19700	19700	0
286	20240605	150100	142175330	19700	19700	19700	19700	0
287	20240605	150000	142175330	19700	19700	19700	19700	1
288	20240605	145900	142155630	19700	19700	19700	19700	0
289	20240605	145800	142155630	19700	19700	19700	19700	0
290	20240605	145700	142155630	19700	19700	19700	19700	50
291	20240605	145600	141170630	19700	19700	19700	19700	0
292	20240605	145500	141170630	19700	19700	19700	19700	0
293	20240605	145400	141170630	19700	19700	19700	19700	1
294	20240605	145300	141150930	19700	19700	19700	19700	0
295	20240605	145200	141150930	19700	19700	19700	19700	0
296	20240605	145100	141150930	19700	19700	19700	19700	0
297	20240605	145000	141150930	19700	19700	19700	19700	10
298	20240605	144900	140953930	19700	19700	19700	19700	211
299	20240605	144800	136797230	19700	19700	19700	19700	10
300	20240605	144700	136600230	19700	19700	19700	19700	2
301	20240605	144600	136560830	19660	19660	19660	19660	0
302	20240605	144500	136560830	19660	19660	19660	19660	0
303	20240605	144400	136560830	19660	19660	19660	19660	0
304	20240605	144300	136560830	19660	19660	19660	19660	0
305	20240605	144200	136560830	19660	19660	19660	19660	0
306	20240605	144100	136560830	19660	19660	19660	19660	0
307	20240605	144000	136560830	19660	19660	19660	19660	0
308	20240605	143900	136560830	19660	19660	19660	19660	0
309	20240605	143800	136560830	19660	19660	19660	19660	0
310	20240605	143700	136560830	19660	19660	19660	19660	0
311	20240605	143600	136560830	19660	19660	19660	19660	2
312	20240605	143500	136521510	19660	19660	19660	19660	35
313	20240605	143400	135833410	19660	19670	19670	19660	90
314	20240605	143300	134063590	19670	19670	19670	19670	0
315	20240605	143200	134063590	19670	19670	19670	19670	1
316	20240605	143100	134043920	19670	19670	19670	19670	0
317	20240605	143000	134043920	19670	19670	19670	19670	0
318	20240605	142900	134043920	19670	19680	19680	19670	6
319	20240605	142800	133925880	19680	19680	19680	19680	0
320	20240605	142700	133925880	19680	19680	19680	19680	0
321	20240605	142600	133925880	19680	19680	19680	19680	0
322	20240605	142500	133925880	19680	19680	19680	19680	0
323	20240605	142400	133925880	19680	19680	19680	19680	6
324	20240605	142300	133807800	19680	19680	19680	19680	0
325	20240605	142200	133807800	19680	19680	19680	19680	3
326	20240605	142100	133748760	19680	19680	19680	19680	0
327	20240605	142000	133748760	19680	19680	19680	19680	0
328	20240605	141900	133748760	19680	19680	19680	19680	0
329	20240605	141800	133748760	19680	19680	19680	19680	76
330	20240605	141700	132253080	19680	19680	19680	19680	0
331	20240605	141600	132253080	19680	19680	19680	19680	0
332	20240605	141500	132253080	19680	19680	19680	19680	0
333	20240605	141400	132253080	19680	19680	19680	19680	0
334	20240605	141300	132253080	19680	19680	19680	19680	0
335	20240605	141200	132253080	19680	19680	19680	19680	0
336	20240605	141100	132253080	19680	19680	19680	19680	0
337	20240605	141000	132253080	19680	19680	19680	19680	0
338	20240605	140900	132253080	19680	19680	19680	19680	0
339	20240605	140800	132253080	19680	19680	19680	19680	0
340	20240605	140700	132253080	19680	19680	19680	19680	0
341	20240605	140600	132253080	19680	19680	19680	19680	0
342	20240605	140500	132253080	19680	19680	19680	19680	0
343	20240605	140400	132253080	19680	19680	19680	19680	0
344	20240605	140300	132253080	19680	19680	19680	19680	0
345	20240605	140200	132253080	19680	19680	19680	19680	1
346	20240605	140100	132233400	19690	19690	19690	19690	0
347	20240605	140000	132233400	19690	19690	19690	19690	0
348	20240605	135900	132233400	19690	19690	19690	19690	1
349	20240605	135800	132213710	19690	19690	19690	19690	0
350	20240605	135700	132213710	19690	19690	19690	19690	0
351	20240605	135600	132213710	19690	19690	19690	19690	0
352	20240605	135500	132213710	19690	19690	19690	19690	0
353	20240605	135400	132213710	19690	19690	19690	19690	0
354	20240605	135300	132213710	19690	19690	19690	19690	12
355	20240605	135200	131977430	19700	19700	19700	19700	0
356	20240605	135100	131977430	19700	19700	19700	19700	20
357	20240605	135000	131583430	19700	19700	19700	19700	0
358	20240605	134900	131583430	19700	19700	19700	19700	0
359	20240605	134800	131583430	19700	19700	19700	19700	0
360	20240605	134700	131583430	19700	19700	19700	19700	0
361	20240605	134600	131583430	19700	19700	19700	19700	0
362	20240605	134500	131583430	19700	19700	19700	19700	0
363	20240605	134400	131583430	19700	19700	19700	19700	0
364	20240605	134300	131583430	19700	19700	19700	19700	0
365	20240605	134200	131583430	19700	19700	19700	19700	0
366	20240605	134100	131583430	19700	19700	19700	19700	0
367	20240605	134000	131583430	19700	19700	19700	19700	0
368	20240605	133900	131583430	19700	19700	19700	19700	0
369	20240605	133800	131583430	19700	19700	19700	19700	0
370	20240605	133700	131583430	19700	19700	19700	19700	0
371	20240605	133600	131583430	19700	19700	19700	19700	101
372	20240605	133500	129593730	19700	19700	19700	19700	0
373	20240605	133400	129593730	19700	19700	19700	19700	6
374	20240605	133300	129475530	19700	19700	19700	19700	0
375	20240605	133200	129475530	19700	19700	19700	19700	0
376	20240605	133100	129475530	19700	19700	19700	19700	0
377	20240605	133000	129475530	19700	19700	19700	19700	0
378	20240605	132900	129475530	19700	19700	19700	19700	0
379	20240605	132800	129475530	19700	19700	19700	19700	0
380	20240605	132700	129475530	19700	19700	19700	19700	0
381	20240605	132600	129475530	19700	19700	19700	19700	0
382	20240605	132500	129475530	19700	19700	19700	19700	0
383	20240605	132400	129475530	19700	19700	19700	19700	0
384	20240605	132300	129475530	19700	19700	19700	19700	0
385	20240605	132200	129475530	19700	19700	19700	19700	0
386	20240605	132100	129475530	19700	19700	19700	19700	0
387	20240605	132000	129475530	19700	19700	19700	19700	0
388	20240605	131900	129475530	19700	19700	19700	19700	0
389	20240605	131800	129475530	19700	19700	19700	19700	0
390	20240605	131700	129475530	19700	19700	19700	19700	51
391	20240605	131600	128470830	19670	19670	19670	19670	0
392	20240605	131500	128470830	19670	19670	19670	19670	110
393	20240605	131400	126307130	19700	19700	19700	19700	51
394	20240605	131300	125302430	19700	19700	19700	19700	0
395	20240605	131200	125302430	19700	19700	19700	19700	0
396	20240605	131100	125302430	19700	19700	19700	19700	0
397	20240605	131000	125302430	19700	19700	19700	19700	0
398	20240605	130900	125302430	19700	19700	19700	19700	0
399	20240605	130800	125302430	19700	19700	19700	19700	0
400	20240605	130700	125302430	19700	19680	19700	19680	264
401	20240605	130600	120104400	19680	19680	19680	19680	2
402	20240605	130500	120065040	19680	19680	19680	19680	0
403	20240605	130400	120065040	19680	19680	19680	19680	17
404	20240605	130300	119730480	19680	19680	19680	19680	1
405	20240605	130200	119710800	19680	19680	19680	19680	0
406	20240605	130100	119710800	19680	19680	19680	19680	0
407	20240605	130000	119710800	19680	19680	19680	19680	0
408	20240605	125900	119710800	19680	19680	19680	19680	0
409	20240605	125800	119710800	19680	19680	19680	19680	0
410	20240605	125700	119710800	19680	19680	19680	19680	0
411	20240605	125600	119710800	19680	19680	19680	19680	1
412	20240605	125500	119691120	19660	19660	19660	19660	0
413	20240605	125400	119691120	19660	19660	19660	19660	235
414	20240605	125300	115071020	19660	19660	19660	19660	165
415	20240605	125200	111827120	19660	19660	19660	19660	0
416	20240605	125100	111827120	19660	19660	19660	19660	10
417	20240605	125000	111630520	19660	19660	19660	19660	117
418	20240605	124900	109330300	19670	19670	19670	19670	51
419	20240605	124800	108327130	19670	19670	19670	19670	0
420	20240605	124700	108327130	19670	19670	19670	19670	40
421	20240605	124600	107540330	19680	19680	19680	19680	50
422	20240605	124500	106556330	19680	19680	19680	19680	0
423	20240605	124400	106556330	19680	19680	19680	19680	0
424	20240605	124300	106556330	19680	19680	19680	19680	0
425	20240605	124200	106556330	19680	19680	19680	19680	0
426	20240605	124100	106556330	19680	19680	19680	19680	0
427	20240605	124000	106556330	19680	19680	19680	19680	0
428	20240605	123900	106556330	19680	19680	19680	19680	0
429	20240605	123800	106556330	19680	19680	19680	19680	0
430	20240605	123700	106556330	19680	19680	19680	19680	100
431	20240605	123600	104588330	19690	19690	19690	19690	0
432	20240605	123500	104588330	19690	19690	19690	19690	0
433	20240605	123400	104588330	19690	19690	19690	19690	0
434	20240605	123300	104588330	19690	19690	19690	19690	0
435	20240605	123200	104588330	19690	19690	19690	19690	4
436	20240605	123100	104509570	19680	19680	19680	19680	0
437	20240605	123000	104509570	19680	19680	19680	19680	0
438	20240605	122900	104509570	19680	19680	19680	19680	0
439	20240605	122800	104509570	19680	19680	19680	19680	10
440	20240605	122700	104312770	19690	19690	19690	19690	10
441	20240605	122600	104115870	19680	19680	19680	19680	0
442	20240605	122500	104115870	19680	19680	19680	19680	0
443	20240605	122400	104115870	19680	19680	19680	19680	0
444	20240605	122300	104115870	19680	19680	19680	19680	0
445	20240605	122200	104115870	19680	19680	19680	19680	0
446	20240605	122100	104115870	19680	19680	19680	19680	0
447	20240605	122000	104115870	19680	19680	19680	19680	0
448	20240605	121900	104115870	19680	19680	19680	19680	0
449	20240605	121800	104115870	19680	19680	19680	19680	0
450	20240605	121700	104115870	19680	19680	19680	19680	0
451	20240605	121600	104115870	19680	19680	19680	19680	0
452	20240605	121500	104115870	19680	19680	19680	19680	0
453	20240605	121400	104115870	19680	19680	19680	19680	0
454	20240605	121300	104115870	19680	19680	19680	19680	1
455	20240605	121200	104096190	19680	19680	19680	19680	0
456	20240605	121100	104096190	19680	19690	19690	19680	2
457	20240605	121000	104056820	19660	19660	19660	19660	0
458	20240605	120900	104056820	19660	19660	19660	19660	0
459	20240605	120800	104056820	19660	19660	19660	19660	0
460	20240605	120700	104056820	19660	19660	19660	19660	0
461	20240605	120600	104056820	19660	19660	19660	19660	0
462	20240605	120500	104056820	19660	19690	19690	19660	1000
463	20240605	120400	84385610	19700	19700	19700	19700	10
464	20240605	120300	84188610	19700	19700	19700	19700	2
465	20240605	120200	84149210	19700	19700	19700	19700	0
466	20240605	120100	84149210	19700	19700	19700	19700	2
467	20240605	120000	84109810	19700	19700	19700	19700	50
468	20240605	115900	83124810	19700	19700	19700	19700	0
469	20240605	115800	83124810	19700	19700	19700	19700	500
470	20240605	115700	73274810	19700	19700	19700	19700	0
471	20240605	115600	73274810	19700	19700	19700	19700	5
472	20240605	115500	73176310	19690	19690	19690	19690	0
473	20240605	115400	73176310	19690	19690	19690	19690	0
474	20240605	115300	73176310	19690	19690	19690	19690	0
475	20240605	115200	73176310	19690	19690	19690	19690	0
476	20240605	115100	73176310	19690	19690	19690	19690	0
477	20240605	115000	73176310	19690	19690	19690	19690	0
478	20240605	114900	73176310	19690	19690	19690	19690	0
479	20240605	114800	73176310	19690	19690	19690	19690	0
480	20240605	114700	73176310	19690	19690	19690	19690	0
481	20240605	114600	73176310	19690	19690	19690	19690	0
482	20240605	114500	73176310	19690	19690	19690	19690	0
483	20240605	114400	73176310	19690	19690	19690	19690	0
484	20240605	114300	73176310	19690	19690	19690	19690	0
485	20240605	114200	73176310	19690	19690	19690	19690	0
486	20240605	114100	73176310	19690	19690	19690	19690	3
487	20240605	114000	73117240	19700	19700	19700	19700	0
488	20240605	113900	73117240	19700	19700	19700	19700	0
489	20240605	113800	73117240	19700	19700	19700	19700	0
490	20240605	113700	73117240	19700	19700	19700	19700	0
491	20240605	113600	73117240	19700	19700	19700	19700	0
492	20240605	113500	73117240	19700	19700	19700	19700	0
493	20240605	113400	73117240	19700	19700	19700	19700	0
494	20240605	113300	73117240	19700	19700	19700	19700	0
495	20240605	113200	73117240	19700	19700	19700	19700	0
496	20240605	113100	73117240	19700	19700	19700	19700	0
497	20240605	113000	73117240	19700	19700	19700	19700	0
498	20240605	112900	73117240	19700	19700	19700	19700	0
499	20240605	112800	73117240	19700	19700	19700	19700	30
500	20240605	112700	72526240	19700	19700	19700	19700	0
501	20240605	112600	72526240	19700	19700	19700	19700	0
502	20240605	112500	72526240	19700	19700	19700	19700	50
503	20240605	112400	71541240	19700	19700	19700	19700	38
504	20240605	112300	70792640	19700	19700	19700	19700	0
505	20240605	112200	70792640	19700	19700	19700	19700	0
506	20240605	112100	70792640	19700	19700	19700	19700	0
507	20240605	112000	70792640	19700	19700	19700	19700	0
508	20240605	111900	70792640	19700	19700	19700	19700	0
509	20240605	111800	70792640	19700	19700	19700	19700	0
510	20240605	111700	70792640	19700	19700	19700	19700	0
511	20240605	111600	70792640	19700	19700	19700	19700	2
512	20240605	111500	70753240	19700	19700	19700	19700	5
513	20240605	111400	70654740	19700	19700	19700	19700	0
514	20240605	111300	70654740	19700	19700	19700	19700	60
515	20240605	111200	69472740	19700	19700	19700	19700	0
516	20240605	111100	69472740	19700	19700	19700	19700	0
517	20240605	111000	69472740	19700	19700	19700	19700	0
518	20240605	110900	69472740	19700	19700	19700	19700	0
519	20240605	110800	69472740	19700	19700	19700	19700	0
520	20240605	110700	69472740	19700	19700	19700	19700	0
521	20240605	110600	69472740	19700	19700	19700	19700	0
522	20240605	110500	69472740	19700	19700	19700	19700	0
523	20240605	110400	69472740	19700	19700	19700	19700	0
524	20240605	110300	69472740	19700	19700	19700	19700	0
525	20240605	110200	69472740	19700	19700	19700	19700	1
526	20240605	110100	69453040	19700	19700	19700	19700	0
527	20240605	110000	69453040	19700	19700	19700	19700	0
528	20240605	105900	69453040	19700	19700	19700	19700	24
529	20240605	105800	68980240	19700	19700	19700	19700	50
530	20240605	105700	67995240	19700	19700	19700	19700	0
531	20240605	105600	67995240	19700	19700	19700	19700	20
532	20240605	105500	67601240	19680	19680	19680	19680	0
533	20240605	105400	67601240	19680	19680	19680	19680	0
534	20240605	105300	67601240	19680	19680	19680	19680	0
535	20240605	105200	67601240	19680	19680	19680	19680	7
536	20240605	105100	67463480	19700	19700	19700	19700	0
537	20240605	105000	67463480	19700	19690	19700	19690	500
538	20240605	104900	57613690	19690	19690	19690	19690	1
539	20240605	104800	57594000	19690	19690	19690	19690	0
540	20240605	104700	57594000	19690	19690	19690	19690	11
541	20240605	104600	57377410	19690	19690	19690	19690	0
542	20240605	104500	57377410	19690	19690	19690	19690	0
543	20240605	104400	57377410	19690	19690	19690	19690	0
544	20240605	104300	57377410	19690	19690	19690	19690	4
545	20240605	104200	57298650	19690	19690	19690	19690	4
546	20240605	104100	57219890	19690	19690	19690	19690	0
547	20240605	104000	57219890	19690	19690	19690	19690	0
548	20240605	103900	57219890	19690	19690	19690	19690	0
549	20240605	103800	57219890	19690	19690	19690	19690	0
550	20240605	103700	57219890	19690	19690	19690	19690	0
551	20240605	103600	57219890	19690	19690	19690	19690	0
552	20240605	103500	57219890	19690	19690	19690	19690	138
553	20240605	103400	54502670	19700	19700	19700	19700	0
554	20240605	103300	54502670	19700	19700	19700	19700	70
555	20240605	103200	53123670	19690	19690	19690	19690	0
556	20240605	103100	53123670	19690	19690	19690	19690	0
557	20240605	103000	53123670	19690	19690	19690	19690	0
558	20240605	102900	53123670	19690	19690	19690	19690	0
559	20240605	102800	53123670	19690	19690	19690	19690	0
560	20240605	102700	53123670	19690	19690	19690	19690	0
561	20240605	102600	53123670	19690	19690	19690	19690	3
562	20240605	102500	53064600	19690	19690	19690	19690	28
563	20240605	102400	52513280	19710	19710	19710	19710	0
564	20240605	102300	52513280	19710	19710	19710	19710	0
565	20240605	102200	52513280	19710	19710	19710	19710	0
566	20240605	102100	52513280	19710	19710	19710	19710	0
567	20240605	102000	52513280	19710	19710	19710	19710	10
568	20240605	101900	52316180	19710	19690	19710	19690	154
569	20240605	101800	49281720	19690	19690	19690	19690	81
570	20240605	101700	47686830	19700	19700	19700	19700	0
571	20240605	101600	47686830	19700	19700	19700	19700	11
572	20240605	101500	47470130	19710	19710	19710	19710	50
573	20240605	101400	46484630	19700	19700	19700	19700	0
574	20240605	101300	46484630	19700	19700	19700	19700	0
575	20240605	101200	46484630	19700	19700	19700	19700	0
576	20240605	101100	46484630	19700	19700	19700	19700	0
577	20240605	101000	46484630	19700	19700	19700	19700	0
578	20240605	100900	46484630	19700	19700	19700	19700	7
579	20240605	100800	46346730	19700	19700	19700	19700	3
580	20240605	100700	46287630	19710	19710	19710	19710	0
581	20240605	100600	46287630	19710	19710	19710	19710	0
582	20240605	100500	46287630	19710	19710	19710	19710	0
583	20240605	100400	46287630	19710	19710	19710	19710	0
584	20240605	100300	46287630	19710	19710	19710	19710	0
585	20240605	100200	46287630	19710	19710	19710	19710	0
586	20240605	100100	46287630	19710	19710	19710	19710	0
587	20240605	100000	46287630	19710	19710	19710	19710	101
588	20240605	095900	44296920	19710	19710	19710	19710	1
589	20240605	095800	44277210	19710	19710	19710	19710	0
590	20240605	095700	44277210	19710	19710	19710	19710	7
591	20240605	095600	44139240	19670	19670	19670	19670	0
592	20240605	095500	44139240	19670	19680	19680	19670	10
593	20240605	095400	43942530	19680	19680	19680	19680	0
594	20240605	095300	43942530	19680	19680	19680	19680	0
595	20240605	095200	43942530	19680	19680	19680	19680	89
596	20240605	095100	42191010	19680	19700	19700	19680	210
597	20240605	095000	38057210	19710	19710	19710	19710	0
598	20240605	094900	38057210	19710	19710	19710	19710	10
599	20240605	094800	37860110	19690	19690	19690	19690	0
600	20240605	094700	37860110	19690	19690	19690	19690	0
601	20240605	094600	37860110	19690	19690	19690	19690	10
602	20240605	094500	37663210	19690	19690	19690	19690	0
603	20240605	094400	37663210	19690	19690	19690	19690	0
604	20240605	094300	37663210	19690	19690	19690	19690	0
605	20240605	094200	37663210	19690	19690	19690	19690	0
606	20240605	094100	37663210	19690	19690	19690	19690	0
607	20240605	094000	37663210	19690	19690	19690	19690	370
608	20240605	093900	30377910	19660	19660	19660	19660	0
609	20240605	093800	30377910	19660	19660	19660	19660	0
610	20240605	093700	30377910	19660	19660	19660	19660	1
611	20240605	093600	30358250	19660	19660	19660	19660	0
612	20240605	093500	30358250	19660	19660	19660	19660	118
613	20240605	093400	28038370	19670	19670	19670	19670	0
614	20240605	093300	28038370	19670	19670	19670	19670	14
615	20240605	093200	27762990	19670	19670	19670	19670	184
616	20240605	093100	24143710	19670	19680	19680	19670	74
617	20240605	093000	22687810	19680	19680	19680	19680	82
618	20240605	092900	21074050	19680	19680	19680	19680	0
619	20240605	092800	21074050	19680	19680	19680	19680	10
620	20240605	092700	20877250	19680	19680	19680	19680	0
621	20240605	092600	20877250	19680	19680	19680	19680	0
622	20240605	092500	20877250	19680	19680	19680	19680	38
623	20240605	092400	20129410	19680	19690	19690	19680	182
624	20240605	092300	16547530	19690	19690	19690	19690	1
625	20240605	092200	16527840	19690	19690	19690	19690	11
626	20240605	092100	16311250	19690	19690	19690	19690	0
627	20240605	092000	16311250	19690	19690	19690	19690	27
628	20240605	091900	15779620	19690	19700	19700	19690	75
629	20240605	091800	14302860	19710	19710	19710	19710	10
630	20240605	091700	14105760	19750	19750	19750	19750	0
631	20240605	091600	14105760	19750	19750	19750	19750	1
632	20240605	091500	14086010	19760	19760	19760	19760	0
633	20240605	091400	14086010	19760	19760	19760	19760	1
634	20240605	091300	14066250	19720	19710	19720	19710	38
635	20240605	091200	13316900	19680	19680	19680	19680	329
636	20240605	091100	6842180	19720	19720	19720	19720	0
637	20240605	091000	6842180	19720	19720	19720	19720	0
638	20240605	090900	6842180	19720	19720	19720	19720	0
639	20240605	090800	6842180	19720	19720	19760	19720	4
640	20240605	090700	6763260	19780	19780	19780	19690	152
641	20240605	090600	3765760	19780	19680	19780	19680	5
642	20240605	090500	3667260	19780	19780	19780	19780	7
643	20240605	090400	3528800	19780	19780	19780	19780	5
644	20240605	090300	3429900	19780	19780	19780	19780	42
645	20240605	090200	2599140	19780	19780	19780	19780	5
646	20240605	090100	2500240	19790	19790	19790	19790	7
647	20240605	090000	2361710	19680	19680	19790	19680	120