KissMeData/143160/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	202600	502585660	16830	16830	16830	16830	402
3	20240605	202500	502585660	16830	16830	16830	16830	0
4	20240605	202400	502585660	16830	16830	16830	16830	0
5	20240605	202300	502585660	16830	16830	16830	16830	0
6	20240605	202200	502585660	16830	16830	16830	16830	0
7	20240605	202100	502585660	16830	16830	16830	16830	0
8	20240605	202000	502585660	16830	16830	16830	16830	0
9	20240605	201900	502585660	16830	16830	16830	16830	0
10	20240605	201800	502585660	16830	16830	16830	16830	0
11	20240605	201700	502585660	16830	16830	16830	16830	0
12	20240605	201600	502585660	16830	16830	16830	16830	0
13	20240605	201500	502585660	16830	16830	16830	16830	0
14	20240605	201400	502585660	16830	16830	16830	16830	0
15	20240605	201300	502585660	16830	16830	16830	16830	0
16	20240605	201200	502585660	16830	16830	16830	16830	0
17	20240605	201100	502585660	16830	16830	16830	16830	0
18	20240605	201000	502585660	16830	16830	16830	16830	0
19	20240605	200900	502585660	16830	16830	16830	16830	0
20	20240605	200800	502585660	16830	16830	16830	16830	0
21	20240605	200700	502585660	16830	16830	16830	16830	0
22	20240605	200600	502585660	16830	16830	16830	16830	0
23	20240605	200500	502585660	16830	16830	16830	16830	0
24	20240605	200400	502585660	16830	16830	16830	16830	0
25	20240605	200300	502585660	16830	16830	16830	16830	0
26	20240605	200200	502585660	16830	16830	16830	16830	0
27	20240605	200100	502585660	16830	16830	16830	16830	0
28	20240605	200000	502585660	16830	16830	16830	16830	0
29	20240605	195900	502585660	16830	16830	16830	16830	0
30	20240605	195800	502585660	16830	16830	16830	16830	0
31	20240605	195700	502585660	16830	16830	16830	16830	0
32	20240605	195600	502585660	16830	16830	16830	16830	402
33	20240605	195500	502585660	16830	16830	16830	16830	0
34	20240605	195400	502585660	16830	16830	16830	16830	0
35	20240605	195300	502585660	16830	16830	16830	16830	0
36	20240605	195200	502585660	16830	16830	16830	16830	0
37	20240605	195100	502585660	16830	16830	16830	16830	0
38	20240605	195000	502585660	16830	16830	16830	16830	0
39	20240605	194900	502585660	16830	16830	16830	16830	0
40	20240605	194800	502585660	16830	16830	16830	16830	0
41	20240605	194700	502585660	16830	16830	16830	16830	0
42	20240605	194600	502585660	16830	16830	16830	16830	0
43	20240605	194500	502585660	16830	16830	16830	16830	0
44	20240605	194400	502585660	16830	16830	16830	16830	0
45	20240605	194300	502585660	16830	16830	16830	16830	0
46	20240605	194200	502585660	16830	16830	16830	16830	0
47	20240605	194100	502585660	16830	16830	16830	16830	0
48	20240605	194000	502585660	16830	16830	16830	16830	0
49	20240605	193900	502585660	16830	16830	16830	16830	0
50	20240605	193800	502585660	16830	16830	16830	16830	0
51	20240605	193700	502585660	16830	16830	16830	16830	0
52	20240605	193600	502585660	16830	16830	16830	16830	0
53	20240605	193500	502585660	16830	16830	16830	16830	0
54	20240605	193400	502585660	16830	16830	16830	16830	0
55	20240605	193300	502585660	16830	16830	16830	16830	0
56	20240605	193200	502585660	16830	16830	16830	16830	0
57	20240605	193100	502585660	16830	16830	16830	16830	0
58	20240605	193000	502585660	16830	16830	16830	16830	0
59	20240605	192900	502585660	16830	16830	16830	16830	0
60	20240605	192800	502585660	16830	16830	16830	16830	0
61	20240605	192700	502585660	16830	16830	16830	16830	0
62	20240605	192600	502585660	16830	16830	16830	16830	402
63	20240605	192500	502585660	16830	16830	16830	16830	0
64	20240605	192400	502585660	16830	16830	16830	16830	0
65	20240605	192300	502585660	16830	16830	16830	16830	0
66	20240605	192200	502585660	16830	16830	16830	16830	0
67	20240605	192100	502585660	16830	16830	16830	16830	0
68	20240605	192000	502585660	16830	16830	16830	16830	0
69	20240605	191900	502585660	16830	16830	16830	16830	0
70	20240605	191800	502585660	16830	16830	16830	16830	0
71	20240605	191700	502585660	16830	16830	16830	16830	0
72	20240605	191600	502585660	16830	16830	16830	16830	0
73	20240605	191500	502585660	16830	16830	16830	16830	0
74	20240605	191400	502585660	16830	16830	16830	16830	0
75	20240605	191300	502585660	16830	16830	16830	16830	0
76	20240605	191200	502585660	16830	16830	16830	16830	0
77	20240605	191100	502585660	16830	16830	16830	16830	0
78	20240605	191000	502585660	16830	16830	16830	16830	0
79	20240605	190900	502585660	16830	16830	16830	16830	0
80	20240605	190800	502585660	16830	16830	16830	16830	0
81	20240605	190700	502585660	16830	16830	16830	16830	0
82	20240605	190600	502585660	16830	16830	16830	16830	0
83	20240605	190500	502585660	16830	16830	16830	16830	0
84	20240605	190400	502585660	16830	16830	16830	16830	0
85	20240605	190300	502585660	16830	16830	16830	16830	0
86	20240605	190200	502585660	16830	16830	16830	16830	0
87	20240605	190100	502585660	16830	16830	16830	16830	0
88	20240605	190000	502585660	16830	16830	16830	16830	0
89	20240605	185900	502585660	16830	16830	16830	16830	0
90	20240605	185800	502585660	16830	16830	16830	16830	0
91	20240605	185700	502585660	16830	16830	16830	16830	0
92	20240605	185600	502585660	16830	16830	16830	16830	402
93	20240605	185500	502585660	16830	16830	16830	16830	0
94	20240605	185400	502585660	16830	16830	16830	16830	0
95	20240605	185300	502585660	16830	16830	16830	16830	0
96	20240605	185200	502585660	16830	16830	16830	16830	0
97	20240605	185100	502585660	16830	16830	16830	16830	0
98	20240605	185000	502585660	16830	16830	16830	16830	0
99	20240605	184900	502585660	16830	16830	16830	16830	0
100	20240605	184800	502585660	16830	16830	16830	16830	0
101	20240605	184700	502585660	16830	16830	16830	16830	0
102	20240605	184600	502585660	16830	16830	16830	16830	0
103	20240605	184500	502585660	16830	16830	16830	16830	0
104	20240605	184400	502585660	16830	16830	16830	16830	0
105	20240605	184300	502585660	16830	16830	16830	16830	0
106	20240605	184200	502585660	16830	16830	16830	16830	0
107	20240605	184100	502585660	16830	16830	16830	16830	0
108	20240605	184000	502585660	16830	16830	16830	16830	0
109	20240605	183900	502585660	16830	16830	16830	16830	0
110	20240605	183800	502585660	16830	16830	16830	16830	0
111	20240605	183700	502585660	16830	16830	16830	16830	0
112	20240605	183600	502585660	16830	16830	16830	16830	0
113	20240605	183500	502585660	16830	16830	16830	16830	0
114	20240605	183400	502585660	16830	16830	16830	16830	0
115	20240605	183300	502585660	16830	16830	16830	16830	0
116	20240605	183200	502585660	16830	16830	16830	16830	0
117	20240605	183100	502585660	16830	16830	16830	16830	0
118	20240605	183000	502585660	16830	16830	16830	16830	0
119	20240605	182900	502585660	16830	16830	16830	16830	0
120	20240605	182800	502585660	16830	16830	16830	16830	0
121	20240605	182700	502585660	16830	16830	16830	16830	0
122	20240605	182600	502585660	16830	16830	16830	16830	402
123	20240605	182500	502585660	16830	16830	16830	16830	0
124	20240605	182400	502585660	16830	16830	16830	16830	0
125	20240605	182300	502585660	16830	16830	16830	16830	0
126	20240605	182200	502585660	16830	16830	16830	16830	0
127	20240605	182100	502585660	16830	16830	16830	16830	0
128	20240605	182000	502585660	16830	16830	16830	16830	0
129	20240605	181900	502585660	16830	16830	16830	16830	0
130	20240605	181800	502585660	16830	16830	16830	16830	0
131	20240605	181700	502585660	16830	16830	16830	16830	0
132	20240605	181600	502585660	16830	16830	16830	16830	0
133	20240605	181500	502585660	16830	16830	16830	16830	0
134	20240605	181400	502585660	16830	16830	16830	16830	0
135	20240605	181300	502585660	16830	16830	16830	16830	0
136	20240605	181200	502585660	16830	16830	16830	16830	0
137	20240605	181100	502585660	16830	16830	16830	16830	0
138	20240605	181000	502585660	16830	16830	16830	16830	0
139	20240605	180900	502585660	16830	16830	16830	16830	0
140	20240605	180800	502585660	16830	16830	16830	16830	0
141	20240605	180700	502585660	16830	16830	16830	16830	0
142	20240605	180600	502585660	16830	16830	16830	16830	0
143	20240605	180500	502585660	16830	16830	16830	16830	0
144	20240605	180400	502585660	16830	16830	16830	16830	0
145	20240605	180300	502585660	16830	16830	16830	16830	0
146	20240605	180200	502585660	16830	16830	16830	16830	0
147	20240605	180100	502585660	16830	16830	16830	16830	0
148	20240605	180000	502585660	16830	16830	16830	16830	0
149	20240605	175900	502585660	16830	16830	16830	16830	0
150	20240605	175800	502585660	16830	16830	16830	16830	0
151	20240605	175700	502585660	16830	16830	16830	16830	0
152	20240605	175600	502585660	16830	16830	16830	16830	402
153	20240605	175500	502585660	16830	16830	16830	16830	0
154	20240605	175400	502585660	16830	16830	16830	16830	0
155	20240605	175300	502585660	16830	16830	16830	16830	0
156	20240605	175200	502585660	16830	16830	16830	16830	0
157	20240605	175100	502585660	16830	16830	16830	16830	0
158	20240605	175000	502585660	16830	16830	16830	16830	0
159	20240605	174900	502585660	16830	16830	16830	16830	0
160	20240605	174800	502585660	16830	16830	16830	16830	0
161	20240605	174700	502585660	16830	16830	16830	16830	0
162	20240605	174600	502585660	16830	16830	16830	16830	0
163	20240605	174500	502585660	16830	16830	16830	16830	0
164	20240605	174400	502585660	16830	16830	16830	16830	0
165	20240605	174300	502585660	16830	16830	16830	16830	0
166	20240605	174200	502585660	16830	16830	16830	16830	0
167	20240605	174100	502585660	16830	16830	16830	16830	0
168	20240605	174000	502585660	16830	16830	16830	16830	0
169	20240605	173900	502585660	16830	16830	16830	16830	0
170	20240605	173800	502585660	16830	16830	16830	16830	0
171	20240605	173700	502585660	16830	16830	16830	16830	0
172	20240605	173600	502585660	16830	16830	16830	16830	0
173	20240605	173500	502585660	16830	16830	16830	16830	0
174	20240605	173400	502585660	16830	16830	16830	16830	0
175	20240605	173300	502585660	16830	16830	16830	16830	0
176	20240605	173200	502585660	16830	16830	16830	16830	0
177	20240605	173100	502585660	16830	16830	16830	16830	0
178	20240605	173000	502585660	16830	16830	16830	16830	0
179	20240605	172900	502585660	16830	16830	16830	16830	0
180	20240605	172800	502585660	16830	16830	16830	16830	0
181	20240605	172700	502585660	16830	16830	16830	16830	0
182	20240605	172600	502585660	16830	16830	16830	16830	402
183	20240605	172500	502585660	16830	16830	16830	16830	0
184	20240605	172400	502585660	16830	16830	16830	16830	0
185	20240605	172300	502585660	16830	16830	16830	16830	0
186	20240605	172200	502585660	16830	16830	16830	16830	0
187	20240605	172100	502585660	16830	16830	16830	16830	0
188	20240605	172000	502585660	16830	16830	16830	16830	0
189	20240605	171900	502585660	16830	16830	16830	16830	0
190	20240605	171800	502585660	16830	16830	16830	16830	0
191	20240605	171700	502585660	16830	16830	16830	16830	0
192	20240605	171600	502585660	16830	16830	16830	16830	0
193	20240605	171500	502585660	16830	16830	16830	16830	0
194	20240605	171400	502585660	16830	16830	16830	16830	0
195	20240605	171300	502585660	16830	16830	16830	16830	0
196	20240605	171200	502585660	16830	16830	16830	16830	0
197	20240605	171100	502585660	16830	16830	16830	16830	0
198	20240605	171000	502585660	16830	16830	16830	16830	0
199	20240605	170900	502585660	16830	16830	16830	16830	0
200	20240605	170800	502585660	16830	16830	16830	16830	0
201	20240605	170700	502585660	16830	16830	16830	16830	0
202	20240605	170600	502585660	16830	16830	16830	16830	0
203	20240605	170500	502585660	16830	16830	16830	16830	0
204	20240605	170400	502585660	16830	16830	16830	16830	0
205	20240605	170300	502585660	16830	16830	16830	16830	0
206	20240605	170200	502585660	16830	16830	16830	16830	0
207	20240605	170100	502585660	16830	16830	16830	16830	0
208	20240605	170000	502585660	16830	16830	16830	16830	0
209	20240605	165900	502585660	16830	16830	16830	16830	0
210	20240605	165800	502585660	16830	16830	16830	16830	0
211	20240605	165700	502585660	16830	16830	16830	16830	0
212	20240605	165600	502585660	16830	16830	16830	16830	402
213	20240605	165500	502585660	16830	16830	16830	16830	0
214	20240605	165400	502585660	16830	16830	16830	16830	0
215	20240605	165300	502585660	16830	16830	16830	16830	0
216	20240605	165200	502585660	16830	16830	16830	16830	0
217	20240605	165100	502585660	16830	16830	16830	16830	0
218	20240605	165000	502585660	16830	16830	16830	16830	0
219	20240605	164900	502585660	16830	16830	16830	16830	0
220	20240605	164800	502585660	16830	16830	16830	16830	0
221	20240605	164700	502585660	16830	16830	16830	16830	0
222	20240605	164600	502585660	16830	16830	16830	16830	0
223	20240605	164500	502585660	16830	16830	16830	16830	0
224	20240605	164400	502585660	16830	16830	16830	16830	0
225	20240605	164300	502585660	16830	16830	16830	16830	0
226	20240605	164200	502585660	16830	16830	16830	16830	0
227	20240605	164100	502585660	16830	16830	16830	16830	0
228	20240605	164000	502585660	16830	16830	16830	16830	0
229	20240605	163900	502585660	16830	16830	16830	16830	0
230	20240605	163800	502585660	16830	16830	16830	16830	0
231	20240605	163700	502585660	16830	16830	16830	16830	0
232	20240605	163600	502585660	16830	16830	16830	16830	0
233	20240605	163500	502585660	16830	16830	16830	16830	0
234	20240605	163400	502585660	16830	16830	16830	16830	0
235	20240605	163300	502585660	16830	16830	16830	16830	0
236	20240605	163200	502585660	16830	16830	16830	16830	0
237	20240605	163100	502585660	16830	16830	16830	16830	0
238	20240605	163000	502585660	16830	16830	16830	16830	0
239	20240605	162900	502585660	16830	16830	16830	16830	0
240	20240605	162800	502585660	16830	16830	16830	16830	0
241	20240605	162700	502585660	16830	16830	16830	16830	0
242	20240605	162600	502585660	16830	16830	16830	16830	402
243	20240605	162500	502585660	16830	16830	16830	16830	0
244	20240605	162400	502585660	16830	16830	16830	16830	0
245	20240605	162300	502585660	16830	16830	16830	16830	0
246	20240605	162200	502585660	16830	16830	16830	16830	0
247	20240605	162100	502585660	16830	16830	16830	16830	0
248	20240605	162000	502585660	16830	16830	16830	16830	0
249	20240605	161900	502585660	16830	16830	16830	16830	0
250	20240605	161800	502585660	16830	16830	16830	16830	0
251	20240605	161700	502585660	16830	16830	16830	16830	0
252	20240605	161600	502585660	16830	16830	16830	16830	0
253	20240605	161500	502585660	16830	16830	16830	16830	0
254	20240605	161400	502585660	16830	16830	16830	16830	0
255	20240605	161300	502585660	16830	16830	16830	16830	0
256	20240605	161200	502585660	16830	16830	16830	16830	0
257	20240605	161100	502585660	16830	16830	16830	16830	0
258	20240605	161000	502585660	16830	16830	16830	16830	0
259	20240605	160900	502585660	16830	16830	16830	16830	0
260	20240605	160800	502585660	16830	16830	16830	16830	0
261	20240605	160700	502585660	16830	16830	16830	16830	0
262	20240605	160600	502585660	16830	16830	16830	16830	0
263	20240605	160500	502585660	16830	16830	16830	16830	0
264	20240605	160400	502585660	16830	16830	16830	16830	0
265	20240605	160300	502585660	16830	16830	16830	16830	0
266	20240605	160200	502585660	16830	16830	16830	16830	0
267	20240605	160100	502585660	16830	16830	16830	16830	0
268	20240605	160000	502585660	16830	16830	16830	16830	0
269	20240605	155900	502585660	16830	16830	16830	16830	0
270	20240605	155800	502585660	16830	16830	16830	16830	0
271	20240605	155700	502585660	16830	16830	16830	16830	0
272	20240605	155600	502585660	16830	16830	16830	16830	402
273	20240605	155500	502585660	16830	16830	16830	16830	0
274	20240605	155400	502585660	16830	16830	16830	16830	0
275	20240605	155300	502585660	16830	16830	16830	16830	0
276	20240605	155200	502585660	16830	16830	16830	16830	0
277	20240605	155100	502585660	16830	16830	16830	16830	0
278	20240605	155000	502585660	16830	16830	16830	16830	0
279	20240605	154900	502585660	16830	16830	16830	16830	0
280	20240605	154800	502585660	16830	16830	16830	16830	0
281	20240605	154700	502585660	16830	16830	16830	16830	0
282	20240605	154600	502585660	16830	16830	16830	16830	0
283	20240605	154500	502585660	16830	16830	16830	16830	0
284	20240605	154400	502585660	16830	16830	16830	16830	0
285	20240605	154300	502585660	16830	16830	16830	16830	0
286	20240605	154200	502585660	16830	16830	16830	16830	0
287	20240605	154100	502585660	16830	16830	16830	16830	0
288	20240605	154000	502585660	16830	16830	16830	16830	0
289	20240605	153900	502585660	16830	16830	16830	16830	0
290	20240605	153800	502585660	16830	16830	16830	16830	0
291	20240605	153700	502585660	16830	16830	16830	16830	0
292	20240605	153600	502585660	16830	16830	16830	16830	0
293	20240605	153500	502585660	16830	16830	16830	16830	0
294	20240605	153400	502585660	16830	16830	16830	16830	0
295	20240605	153300	502585660	16830	16830	16830	16830	0
296	20240605	153200	502585660	16830	16830	16830	16830	0
297	20240605	153100	502585660	16830	16830	16830	16830	0
298	20240605	153000	502585660	16830	16830	16830	16830	402
299	20240605	152900	495820000	16790	16790	16790	16790	0
300	20240605	152800	495820000	16790	16790	16790	16790	0
301	20240605	152700	495820000	16790	16790	16790	16790	0
302	20240605	152600	495820000	16790	16790	16790	16790	0
303	20240605	152500	495820000	16790	16790	16790	16790	0
304	20240605	152400	495820000	16790	16790	16790	16790	0
305	20240605	152300	495820000	16790	16790	16790	16790	0
306	20240605	152200	495820000	16790	16790	16790	16790	0
307	20240605	152100	495820000	16790	16790	16790	16790	0
308	20240605	152000	495820000	16790	16790	16790	16790	0
309	20240605	151900	495820000	16790	16730	16790	16720	73
310	20240605	151800	494597780	16790	16780	16790	16730	44
311	20240605	151700	493860670	16720	16780	16780	16720	101
312	20240605	151600	492171640	16780	16780	16780	16730	10
313	20240605	151500	492004190	16730	16780	16780	16730	201
314	20240605	151400	488641410	16730	16740	16800	16730	95
315	20240605	151300	487051450	16800	16750	16800	16750	25
316	20240605	151200	486631950	16730	16740	16740	16730	190
317	20240605	151100	483452750	16740	16750	16750	16740	27
318	20240605	151000	483000760	16800	16760	16800	16740	420
319	20240605	150900	475960070	16780	16780	16780	16780	181
320	20240605	150800	472922890	16760	16760	16760	16760	0
321	20240605	150700	472922890	16760	16760	16760	16760	0
322	20240605	150600	472922890	16760	16770	16770	16760	245
323	20240605	150500	468816040	16780	16780	16780	16780	109
324	20240605	150400	466987020	16790	16790	16790	16790	0
325	20240605	150300	466987020	16790	16790	16790	16790	0
326	20240605	150200	466987020	16790	16790	16790	16790	25
327	20240605	150100	466567270	16790	16780	16790	16780	80
328	20240605	150000	465224620	16790	16790	16790	16790	5
329	20240605	145900	465140670	16790	16780	16790	16780	100
330	20240605	145800	463462620	16780	16780	16780	16780	26
331	20240605	145700	463026340	16780	16780	16780	16780	24
332	20240605	145600	462623620	16780	16780	16780	16780	2
333	20240605	145500	462590060	16780	16780	16780	16780	0
334	20240605	145400	462590060	16780	16780	16780	16780	0
335	20240605	145300	462590060	16780	16780	16790	16780	471
336	20240605	145200	454686430	16790	16790	16790	16790	0
337	20240605	145100	454686430	16790	16790	16790	16790	0
338	20240605	145000	454686430	16790	16790	16790	16790	0
339	20240605	144900	454686430	16790	16790	16790	16790	10
340	20240605	144800	454518530	16800	16800	16800	16800	0
341	20240605	144700	454518530	16800	16800	16800	16800	25
342	20240605	144600	454098530	16800	16800	16800	16800	0
343	20240605	144500	454098530	16800	16800	16800	16800	0
344	20240605	144400	454098530	16800	16800	16800	16800	0
345	20240605	144300	454098530	16800	16800	16800	16800	0
346	20240605	144200	454098530	16800	16800	16800	16800	0
347	20240605	144100	454098530	16800	16800	16800	16800	0
348	20240605	144000	454098530	16800	16800	16800	16800	0
349	20240605	143900	454098530	16800	16800	16800	16800	0
350	20240605	143800	454098530	16800	16800	16800	16800	0
351	20240605	143700	454098530	16800	16800	16800	16800	0
352	20240605	143600	454098530	16800	16800	16800	16800	0
353	20240605	143500	454098530	16800	16800	16800	16800	0
354	20240605	143400	454098530	16800	16800	16800	16800	0
355	20240605	143300	454098530	16800	16800	16800	16800	2
356	20240605	143200	454064930	16820	16820	16820	16820	100
357	20240605	143100	452382930	16770	16800	16800	16770	1064
358	20240605	143000	434537330	16820	16820	16820	16820	26
359	20240605	142900	434100010	16820	16820	16820	16820	0
360	20240605	142800	434100010	16820	16820	16820	16820	0
361	20240605	142700	434100010	16820	16820	16820	16820	0
362	20240605	142600	434100010	16820	16820	16820	16820	0
363	20240605	142500	434100010	16820	16820	16820	16820	0
364	20240605	142400	434100010	16820	16820	16820	16820	20
365	20240605	142300	433763610	16820	16820	16820	16820	1
366	20240605	142200	433746790	16820	16820	16820	16820	0
367	20240605	142100	433746790	16820	16820	16820	16820	0
368	20240605	142000	433746790	16820	16820	16820	16820	1
369	20240605	141900	433729970	16790	16790	16790	16790	1
370	20240605	141800	433713180	16800	16800	16800	16800	3
371	20240605	141700	433662780	16770	16770	16770	16770	0
372	20240605	141600	433662780	16770	16770	16770	16770	0
373	20240605	141500	433662780	16770	16770	16770	16770	0
374	20240605	141400	433662780	16770	16770	16770	16770	0
375	20240605	141300	433662780	16770	16770	16770	16770	0
376	20240605	141200	433662780	16770	16770	16770	16770	3
377	20240605	141100	433612470	16800	16800	16800	16800	0
378	20240605	141000	433612470	16800	16800	16800	16800	10
379	20240605	140900	433444470	16800	16800	16810	16800	264
380	20240605	140800	429009200	16800	16800	16800	16800	191
381	20240605	140700	425800400	16800	16800	16800	16800	0
382	20240605	140600	425800400	16800	16800	16800	16800	0
383	20240605	140500	425800400	16800	16800	16800	16800	0
384	20240605	140400	425800400	16800	16800	16800	16800	0
385	20240605	140300	425800400	16800	16800	16800	16800	29
386	20240605	140200	425313200	16830	16830	16830	16830	5
387	20240605	140100	425229050	16830	16830	16830	16830	0
388	20240605	140000	425229050	16830	16830	16830	16830	0
389	20240605	135900	425229050	16830	16830	16830	16830	0
390	20240605	135800	425229050	16830	16830	16830	16830	0
391	20240605	135700	425229050	16830	16830	16830	16830	0
392	20240605	135600	425229050	16830	16830	16830	16830	0
393	20240605	135500	425229050	16830	16830	16830	16830	0
394	20240605	135400	425229050	16830	16830	16830	16830	0
395	20240605	135300	425229050	16830	16830	16830	16830	0
396	20240605	135200	425229050	16830	16780	16830	16760	232
397	20240605	135100	421337900	16790	16790	16790	16790	0
398	20240605	135000	421337900	16790	16790	16790	16790	0
399	20240605	134900	421337900	16790	16790	16790	16790	1
400	20240605	134800	421321110	16830	16820	16830	16820	222
401	20240605	134700	417585520	16830	16830	16830	16830	0
402	20240605	134600	417585520	16830	16830	16830	16830	0
403	20240605	134500	417585520	16830	16830	16830	16830	0
404	20240605	134400	417585520	16830	16830	16830	16830	0
405	20240605	134300	417585520	16830	16830	16830	16830	0
406	20240605	134200	417585520	16830	16830	16830	16830	0
407	20240605	134100	417585520	16830	16830	16830	16830	0
408	20240605	134000	417585520	16830	16830	16830	16830	0
409	20240605	133900	417585520	16830	16830	16830	16830	164
410	20240605	133800	414825400	16830	16830	16830	16830	238
411	20240605	133700	410819860	16820	16820	16820	16820	0
412	20240605	133600	410819860	16820	16820	16820	16820	129
413	20240605	133500	408650080	16780	16780	16780	16780	0
414	20240605	133400	408650080	16780	16780	16780	16780	6
415	20240605	133300	408549400	16780	16780	16780	16780	0
416	20240605	133200	408549400	16780	16780	16780	16780	0
417	20240605	133100	408549400	16780	16780	16780	16780	0
418	20240605	133000	408549400	16780	16780	16780	16780	0
419	20240605	132900	408549400	16780	16780	16780	16780	0
420	20240605	132800	408549400	16780	16780	16780	16780	16
421	20240605	132700	408280920	16820	16820	16820	16820	0
422	20240605	132600	408280920	16820	16820	16820	16820	26
423	20240605	132500	407843600	16830	16830	16830	16830	0
424	20240605	132400	407843600	16830	16830	16830	16830	0
425	20240605	132300	407843600	16830	16830	16830	16830	0
426	20240605	132200	407843600	16830	16830	16830	16830	0
427	20240605	132100	407843600	16830	16830	16830	16830	0
428	20240605	132000	407843600	16830	16830	16830	16830	0
429	20240605	131900	407843600	16830	16830	16830	16830	0
430	20240605	131800	407843600	16830	16810	16830	16810	20
431	20240605	131700	407507270	16800	16800	16800	16800	0
432	20240605	131600	407507270	16800	16800	16800	16800	0
433	20240605	131500	407507270	16800	16800	16800	16800	0
434	20240605	131400	407507270	16800	16800	16800	16800	0
435	20240605	131300	407507270	16800	16800	16800	16800	0
436	20240605	131200	407507270	16800	16800	16800	16800	614
437	20240605	131100	397192070	16750	16750	16750	16750	0
438	20240605	131000	397192070	16750	16750	16750	16750	0
439	20240605	130900	397192070	16750	16750	16750	16750	0
440	20240605	130800	397192070	16750	16750	16750	16750	0
441	20240605	130700	397192070	16750	16750	16750	16750	0
442	20240605	130600	397192070	16750	16750	16750	16750	6
443	20240605	130500	397091570	16740	16740	16740	16740	0
444	20240605	130400	397091570	16740	16740	16740	16740	0
445	20240605	130300	397091570	16740	16740	16740	16740	0
446	20240605	130200	397091570	16740	16740	16740	16740	0
447	20240605	130100	397091570	16740	16740	16740	16740	0
448	20240605	130000	397091570	16740	16770	16770	16740	1150
449	20240605	125900	377824010	16800	16800	16800	16770	203
450	20240605	125800	374419610	16770	16770	16770	16770	25
451	20240605	125700	374000360	16770	16770	16770	16770	144
452	20240605	125600	371585480	16760	16760	16760	16760	0
453	20240605	125500	371585480	16760	16760	16760	16760	0
454	20240605	125400	371585480	16760	16770	16770	16760	10
455	20240605	125300	371417820	16770	16770	16770	16770	2
456	20240605	125200	371384280	16770	16770	16770	16770	0
457	20240605	125100	371384280	16770	16770	16770	16770	6
458	20240605	125000	371283660	16760	16760	16760	16760	0
459	20240605	124900	371283660	16760	16760	16760	16760	25
460	20240605	124800	370864660	16760	16760	16760	16760	0
461	20240605	124700	370864660	16760	16760	16760	16760	0
462	20240605	124600	370864660	16760	16760	16760	16760	25
463	20240605	124500	370445660	16770	16770	16770	16770	26
464	20240605	124400	370009640	16760	16760	16760	16760	0
465	20240605	124300	370009640	16760	16760	16760	16760	0
466	20240605	124200	370009640	16760	16760	16760	16760	25
467	20240605	124100	369590640	16760	16760	16760	16760	0
468	20240605	124000	369590640	16760	16760	16760	16760	0
469	20240605	123900	369590640	16760	16760	16760	16760	0
470	20240605	123800	369590640	16760	16760	16760	16760	0
471	20240605	123700	369590640	16760	16760	16760	16760	0
472	20240605	123600	369590640	16760	16760	16760	16760	0
473	20240605	123500	369590640	16760	16760	16760	16760	0
474	20240605	123400	369590640	16760	16760	16760	16760	0
475	20240605	123300	369590640	16760	16760	16760	16760	0
476	20240605	123200	369590640	16760	16760	16760	16760	0
477	20240605	123100	369590640	16760	16760	16760	16760	25
478	20240605	123000	369171640	16760	16760	16760	16760	0
479	20240605	122900	369171640	16760	16760	16760	16760	0
480	20240605	122800	369171640	16760	16760	16760	16760	0
481	20240605	122700	369171640	16760	16760	16760	16760	55
482	20240605	122600	368249840	16750	16750	16750	16750	0
483	20240605	122500	368249840	16750	16750	16750	16750	0
484	20240605	122400	368249840	16750	16750	16750	16750	0
485	20240605	122300	368249840	16750	16750	16750	16750	0
486	20240605	122200	368249840	16750	16750	16750	16750	0
487	20240605	122100	368249840	16750	16750	16750	16750	50
488	20240605	122000	367412340	16750	16750	16750	16750	0
489	20240605	121900	367412340	16750	16750	16750	16750	57
490	20240605	121800	366457590	16760	16760	16760	16760	17
491	20240605	121700	366172670	16770	16770	16770	16770	6
492	20240605	121600	366072050	16770	16770	16770	16770	1
493	20240605	121500	366055280	16770	16770	16770	16770	0
494	20240605	121400	366055280	16770	16770	16770	16770	151
495	20240605	121300	363523010	16770	16770	16770	16770	0
496	20240605	121200	363523010	16770	16770	16770	16770	0
497	20240605	121100	363523010	16770	16770	16770	16770	0
498	20240605	121000	363523010	16770	16770	16770	16770	0
499	20240605	120900	363523010	16770	16770	16770	16770	0
500	20240605	120800	363523010	16770	16770	16770	16770	10
501	20240605	120700	363355310	16800	16800	16800	16800	0
502	20240605	120600	363355310	16800	16800	16800	16800	0
503	20240605	120500	363355310	16800	16800	16800	16800	0
504	20240605	120400	363355310	16800	16800	16800	16800	2
505	20240605	120300	363321710	16770	16800	16800	16770	55
506	20240605	120200	362398640	16800	16800	16800	16800	0
507	20240605	120100	362398640	16800	16800	16800	16800	0
508	20240605	120000	362398640	16800	16800	16800	16800	0
509	20240605	115900	362398640	16800	16800	16800	16800	6
510	20240605	115800	362297840	16800	16800	16800	16800	0
511	20240605	115700	362297840	16800	16800	16800	16800	0
512	20240605	115600	362297840	16800	16800	16800	16800	0
513	20240605	115500	362297840	16800	16780	16800	16780	2
514	20240605	115400	362264260	16790	16790	16790	16790	10
515	20240605	115300	362096360	16790	16790	16790	16790	0
516	20240605	115200	362096360	16790	16790	16790	16790	0
517	20240605	115100	362096360	16790	16790	16790	16790	0
518	20240605	115000	362096360	16790	16790	16790	16790	0
519	20240605	114900	362096360	16790	16790	16790	16790	0
520	20240605	114800	362096360	16790	16790	16790	16790	0
521	20240605	114700	362096360	16790	16790	16790	16790	1
522	20240605	114600	362079570	16790	16790	16790	16790	0
523	20240605	114500	362079570	16790	16790	16790	16790	0
524	20240605	114400	362079570	16790	16790	16790	16790	0
525	20240605	114300	362079570	16790	16790	16790	16790	29
526	20240605	114200	361592660	16790	16790	16790	16790	0
527	20240605	114100	361592660	16790	16790	16790	16790	0
528	20240605	114000	361592660	16790	16810	16810	16790	188
529	20240605	113900	358435070	16810	16810	16810	16810	0
530	20240605	113800	358435070	16810	16810	16810	16810	0
531	20240605	113700	358435070	16810	16810	16810	16810	26
532	20240605	113600	357998010	16820	16820	16820	16820	50
533	20240605	113500	357157010	16820	16820	16820	16820	0
534	20240605	113400	357157010	16820	16820	16820	16820	0
535	20240605	113300	357157010	16820	16820	16820	16820	0
536	20240605	113200	357157010	16820	16820	16820	16820	0
537	20240605	113100	357157010	16820	16820	16820	16820	3
538	20240605	113000	357106550	16840	16840	16840	16840	0
539	20240605	112900	357106550	16840	16840	16840	16840	0
540	20240605	112800	357106550	16840	16840	16840	16840	0
541	20240605	112700	357106550	16840	16840	16840	16840	0
542	20240605	112600	357106550	16840	16840	16840	16840	0
543	20240605	112500	357106550	16840	16840	16840	16840	0
544	20240605	112400	357106550	16840	16840	16840	16840	0
545	20240605	112300	357106550	16840	16740	16840	16740	490
546	20240605	112200	348887570	16740	16740	16740	16740	24
547	20240605	112100	348485810	16740	16740	16740	16740	0
548	20240605	112000	348485810	16740	16740	16740	16740	0
549	20240605	111900	348485810	16740	16740	16740	16740	5
550	20240605	111800	348402110	16700	16700	16700	16700	0
551	20240605	111700	348402110	16700	16700	16700	16700	0
552	20240605	111600	348402110	16700	16700	16700	16700	0
553	20240605	111500	348402110	16700	16700	16700	16700	0
554	20240605	111400	348402110	16700	16700	16700	16700	0
555	20240605	111300	348402110	16700	16710	16710	16700	314
556	20240605	111200	343157720	16710	16710	16710	16710	0
557	20240605	111100	343157720	16710	16710	16710	16710	57
558	20240605	111000	342205250	16710	16710	16710	16710	0
559	20240605	110900	342205250	16710	16730	16730	16710	60
560	20240605	110800	341202470	16740	16750	16750	16740	145
561	20240605	110700	338774730	16760	16760	16760	16760	14
562	20240605	110600	338540090	16770	16770	16770	16770	0
563	20240605	110500	338540090	16770	16770	16770	16770	0
564	20240605	110400	338540090	16770	16770	16770	16770	0
565	20240605	110300	338540090	16770	16770	16770	16770	10
566	20240605	110200	338372390	16790	16790	16790	16790	0
567	20240605	110100	338372390	16790	16790	16790	16790	0
568	20240605	110000	338372390	16790	16790	16790	16790	2
569	20240605	105900	338338810	16790	16790	16790	16790	0
570	20240605	105800	338338810	16790	16790	16790	16790	41
571	20240605	105700	337650420	16790	16780	16790	16780	10
572	20240605	105600	337482540	16780	16780	16780	16780	0
573	20240605	105500	337482540	16780	16780	16780	16780	686
574	20240605	105400	325971460	16790	16810	16810	16790	390
575	20240605	105300	319419870	16800	16800	16800	16800	0
576	20240605	105200	319419870	16800	16800	16800	16800	0
577	20240605	105100	319419870	16800	16800	16800	16800	0
578	20240605	105000	319419870	16800	16800	16800	16800	0
579	20240605	104900	319419870	16800	16800	16800	16800	0
580	20240605	104800	319419870	16800	16800	16800	16800	5
581	20240605	104700	319335870	16820	16820	16820	16820	111
582	20240605	104600	317468850	16810	16810	16810	16810	25
583	20240605	104500	317048600	16820	16820	16820	16820	0
584	20240605	104400	317048600	16820	16820	16820	16820	10
585	20240605	104300	316880400	16820	16820	16820	16820	0
586	20240605	104200	316880400	16820	16820	16820	16820	16
587	20240605	104100	316611280	16820	16820	16820	16820	0
588	20240605	104000	316611280	16820	16820	16820	16820	1
589	20240605	103900	316594460	16820	16820	16820	16820	300
590	20240605	103800	311548460	16820	16820	16820	16820	6
591	20240605	103700	311447540	16850	16850	16850	16850	0
592	20240605	103600	311447540	16850	16800	16850	16800	2003
593	20240605	103500	277797060	16850	16850	16850	16850	0
594	20240605	103400	277797060	16850	16850	16850	16850	0
595	20240605	103300	277797060	16850	16850	16850	16850	61
596	20240605	103200	276769210	16890	16810	16890	16810	1125
597	20240605	103100	257800970	16810	16710	16810	16710	5619
598	20240605	103000	163592900	16710	16710	16710	16710	0
599	20240605	102900	163592900	16710	16710	16710	16710	1
600	20240605	102800	163576190	16650	16650	16650	16650	15
601	20240605	102700	163326440	16630	16630	16630	16630	0
602	20240605	102600	163326440	16630	16630	16630	16630	0
603	20240605	102500	163326440	16630	16630	16630	16630	0
604	20240605	102400	163326440	16630	16630	16630	16630	0
605	20240605	102300	163326440	16630	16700	16700	16630	803
606	20240605	102200	149933380	16740	16740	16740	16740	125
607	20240605	102100	147840880	16740	16710	16740	16710	81
608	20240605	102000	146484970	16700	16700	16700	16700	1
609	20240605	101900	146468270	16740	16740	16740	16740	0
610	20240605	101800	146468270	16740	16710	16740	16710	500
611	20240605	101700	138104060	16690	16690	16690	16690	0
612	20240605	101600	138104060	16690	16690	16690	16690	1
613	20240605	101500	138087370	16690	16670	16690	16670	102
614	20240605	101400	136386030	16650	16650	16650	16650	0
615	20240605	101300	136386030	16650	16650	16650	16650	3
616	20240605	101200	136336080	16650	16650	16650	16650	0
617	20240605	101100	136336080	16650	16650	16650	16650	0
618	20240605	101000	136336080	16650	16650	16650	16650	5
619	20240605	100900	136252830	16650	16650	16650	16650	1
620	20240605	100800	136236180	16650	16660	16660	16650	31
621	20240605	100700	135719730	16660	16660	16660	16660	0
622	20240605	100600	135719730	16660	16660	16660	16660	187
623	20240605	100500	132604310	16650	16650	16650	16650	0
624	20240605	100400	132604310	16650	16650	16650	16650	0
625	20240605	100300	132604310	16650	16650	16650	16650	0
626	20240605	100200	132604310	16650	16650	16650	16650	0
627	20240605	100100	132604310	16650	16650	16650	16650	1
628	20240605	100000	132587660	16630	16630	16630	16630	1
629	20240605	095900	132571030	16590	16600	16600	16590	2
630	20240605	095800	132537840	16620	16620	16620	16620	1
631	20240605	095700	132521220	16620	16620	16620	16620	11
632	20240605	095600	132338400	16620	16620	16620	16620	1
633	20240605	095500	132321780	16620	16620	16620	16620	1
634	20240605	095400	132305160	16590	16590	16590	16590	0
635	20240605	095300	132305160	16590	16610	16610	16590	249
636	20240605	095200	128170980	16600	16630	16630	16600	1384
637	20240605	095100	105175080	16640	16670	16690	16640	1468
638	20240605	095000	80733200	16690	16700	16700	16690	69
639	20240605	094900	79581020	16700	16650	16700	16650	42
640	20240605	094800	78880520	16700	16700	16700	16700	5
641	20240605	094700	78797020	16640	16640	16640	16640	0
642	20240605	094600	78797020	16640	16640	16640	16640	34
643	20240605	094500	78231260	16640	16650	16650	16640	50
644	20240605	094400	77399140	16630	16630	16630	16630	0
645	20240605	094300	77399140	16630	16630	16630	16630	0
646	20240605	094200	77399140	16630	16630	16630	16630	250
647	20240605	094100	73241640	16640	16640	16640	16640	0
648	20240605	094000	73241640	16640	16640	16640	16640	120
649	20240605	093900	71244840	16630	16630	16630	16630	0
650	20240605	093800	71244840	16630	16630	16630	16630	13
651	20240605	093700	71028650	16630	16640	16690	16630	360
652	20240605	093600	65026310	16650	16660	16660	16650	277
653	20240605	093500	60413040	16670	16670	16670	16670	28
654	20240605	093400	59946280	16650	16650	16650	16650	256
655	20240605	093300	55683880	16640	16640	16640	16640	0
656	20240605	093200	55683880	16640	16640	16640	16640	70
657	20240605	093100	54519080	16700	16700	16700	16700	0
658	20240605	093000	54519080	16700	16700	16700	16700	10
659	20240605	092900	54352080	16630	16650	16700	16630	294
660	20240605	092800	49461320	16650	16690	16690	16650	505
661	20240605	092700	41044410	16680	16680	16680	16680	0
662	20240605	092600	41044410	16680	16680	16680	16680	0
663	20240605	092500	41044410	16680	16680	16680	16680	78
664	20240605	092400	39743370	16700	16700	16700	16680	299
665	20240605	092300	34753210	16710	16720	16720	16710	110
666	20240605	092200	32915090	16720	16740	16740	16720	11
667	20240605	092100	32731070	16750	16750	16750	16750	0
668	20240605	092000	32731070	16750	16750	16750	16750	0
669	20240605	091900	32731070	16750	16750	16750	16750	20
670	20240605	091800	32396070	16710	16710	16710	16710	0
671	20240605	091700	32396070	16710	16710	16710	16710	0
672	20240605	091600	32396070	16710	16710	16710	16710	0
673	20240605	091500	32396070	16710	16770	16770	16710	49
674	20240605	091400	31577030	16720	16720	16720	16720	100
675	20240605	091300	29905030	16730	16730	16730	16730	3
676	20240605	091200	29854840	16730	16730	16730	16730	173
677	20240605	091100	26960550	16730	16800	16800	16730	929
678	20240605	091000	11381990	16800	16800	16800	16800	28
679	20240605	090900	10911590	16800	16800	16800	16790	140
680	20240605	090800	8559780	16800	16800	16800	16800	1
681	20240605	090700	8542980	16790	16790	16790	16790	0
682	20240605	090600	8542980	16790	16790	16790	16790	56
683	20240605	090500	7602740	16770	16790	16790	16770	6
684	20240605	090400	7502100	16770	16780	16780	16770	5
685	20240605	090300	7418230	16790	16790	16790	16790	0
686	20240605	090200	7418230	16790	16790	16790	16760	168
687	20240605	090100	4599460	16740	16740	16740	16740	0
688	20240605	090000	4599460	16740	16790	16810	16740	274