KissMeData/143240/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	202600	113789050	17690	17690	17690	17690	569
3	20240604	202500	113789050	17690	17690	17690	17690	0
4	20240604	202400	113789050	17690	17690	17690	17690	0
5	20240604	202300	113789050	17690	17690	17690	17690	0
6	20240604	202200	113789050	17690	17690	17690	17690	0
7	20240604	202100	113789050	17690	17690	17690	17690	0
8	20240604	202000	113789050	17690	17690	17690	17690	0
9	20240604	201900	113789050	17690	17690	17690	17690	0
10	20240604	201800	113789050	17690	17690	17690	17690	0
11	20240604	201700	113789050	17690	17690	17690	17690	0
12	20240604	201600	113789050	17690	17690	17690	17690	0
13	20240604	201500	113789050	17690	17690	17690	17690	0
14	20240604	201400	113789050	17690	17690	17690	17690	0
15	20240604	201300	113789050	17690	17690	17690	17690	0
16	20240604	201200	113789050	17690	17690	17690	17690	0
17	20240604	201100	113789050	17690	17690	17690	17690	0
18	20240604	201000	113789050	17690	17690	17690	17690	0
19	20240604	200900	113789050	17690	17690	17690	17690	0
20	20240604	200800	113789050	17690	17690	17690	17690	0
21	20240604	200700	113789050	17690	17690	17690	17690	0
22	20240604	200600	113789050	17690	17690	17690	17690	0
23	20240604	200500	113789050	17690	17690	17690	17690	0
24	20240604	200400	113789050	17690	17690	17690	17690	0
25	20240604	200300	113789050	17690	17690	17690	17690	0
26	20240604	200200	113789050	17690	17690	17690	17690	0
27	20240604	200100	113789050	17690	17690	17690	17690	0
28	20240604	200000	113789050	17690	17690	17690	17690	0
29	20240604	195900	113789050	17690	17690	17690	17690	0
30	20240604	195800	113789050	17690	17690	17690	17690	0
31	20240604	195700	113789050	17690	17690	17690	17690	0
32	20240604	195600	113789050	17690	17690	17690	17690	569
33	20240604	195500	113789050	17690	17690	17690	17690	0
34	20240604	195400	113789050	17690	17690	17690	17690	0
35	20240604	195300	113789050	17690	17690	17690	17690	0
36	20240604	195200	113789050	17690	17690	17690	17690	0
37	20240604	195100	113789050	17690	17690	17690	17690	0
38	20240604	195000	113789050	17690	17690	17690	17690	0
39	20240604	194900	113789050	17690	17690	17690	17690	0
40	20240604	194800	113789050	17690	17690	17690	17690	0
41	20240604	194700	113789050	17690	17690	17690	17690	0
42	20240604	194600	113789050	17690	17690	17690	17690	0
43	20240604	194500	113789050	17690	17690	17690	17690	0
44	20240604	194400	113789050	17690	17690	17690	17690	0
45	20240604	194300	113789050	17690	17690	17690	17690	0
46	20240604	194200	113789050	17690	17690	17690	17690	0
47	20240604	194100	113789050	17690	17690	17690	17690	0
48	20240604	194000	113789050	17690	17690	17690	17690	0
49	20240604	193900	113789050	17690	17690	17690	17690	0
50	20240604	193800	113789050	17690	17690	17690	17690	0
51	20240604	193700	113789050	17690	17690	17690	17690	0
52	20240604	193600	113789050	17690	17690	17690	17690	0
53	20240604	193500	113789050	17690	17690	17690	17690	0
54	20240604	193400	113789050	17690	17690	17690	17690	0
55	20240604	193300	113789050	17690	17690	17690	17690	0
56	20240604	193200	113789050	17690	17690	17690	17690	0
57	20240604	193100	113789050	17690	17690	17690	17690	0
58	20240604	193000	113789050	17690	17690	17690	17690	0
59	20240604	192900	113789050	17690	17690	17690	17690	0
60	20240604	192800	113789050	17690	17690	17690	17690	0
61	20240604	192700	113789050	17690	17690	17690	17690	0
62	20240604	192600	113789050	17690	17690	17690	17690	569
63	20240604	192500	113789050	17690	17690	17690	17690	0
64	20240604	192400	113789050	17690	17690	17690	17690	0
65	20240604	192300	113789050	17690	17690	17690	17690	0
66	20240604	192200	113789050	17690	17690	17690	17690	0
67	20240604	192100	113789050	17690	17690	17690	17690	0
68	20240604	192000	113789050	17690	17690	17690	17690	0
69	20240604	191900	113789050	17690	17690	17690	17690	0
70	20240604	191800	113789050	17690	17690	17690	17690	0
71	20240604	191700	113789050	17690	17690	17690	17690	0
72	20240604	191600	113789050	17690	17690	17690	17690	0
73	20240604	191500	113789050	17690	17690	17690	17690	0
74	20240604	191400	113789050	17690	17690	17690	17690	0
75	20240604	191300	113789050	17690	17690	17690	17690	0
76	20240604	191200	113789050	17690	17690	17690	17690	0
77	20240604	191100	113789050	17690	17690	17690	17690	0
78	20240604	191000	113789050	17690	17690	17690	17690	0
79	20240604	190900	113789050	17690	17690	17690	17690	0
80	20240604	190800	113789050	17690	17690	17690	17690	0
81	20240604	190700	113789050	17690	17690	17690	17690	0
82	20240604	190600	113789050	17690	17690	17690	17690	0
83	20240604	190500	113789050	17690	17690	17690	17690	0
84	20240604	190400	113789050	17690	17690	17690	17690	0
85	20240604	190300	113789050	17690	17690	17690	17690	0
86	20240604	190200	113789050	17690	17690	17690	17690	0
87	20240604	190100	113789050	17690	17690	17690	17690	0
88	20240604	190000	113789050	17690	17690	17690	17690	0
89	20240604	185900	113789050	17690	17690	17690	17690	0
90	20240604	185800	113789050	17690	17690	17690	17690	0
91	20240604	185700	113789050	17690	17690	17690	17690	0
92	20240604	185600	113789050	17690	17690	17690	17690	569
93	20240604	185500	113789050	17690	17690	17690	17690	0
94	20240604	185400	113789050	17690	17690	17690	17690	0
95	20240604	185300	113789050	17690	17690	17690	17690	0
96	20240604	185200	113789050	17690	17690	17690	17690	0
97	20240604	185100	113789050	17690	17690	17690	17690	0
98	20240604	185000	113789050	17690	17690	17690	17690	0
99	20240604	184900	113789050	17690	17690	17690	17690	0
100	20240604	184800	113789050	17690	17690	17690	17690	0
101	20240604	184700	113789050	17690	17690	17690	17690	0
102	20240604	184600	113789050	17690	17690	17690	17690	0
103	20240604	184500	113789050	17690	17690	17690	17690	0
104	20240604	184400	113789050	17690	17690	17690	17690	0
105	20240604	184300	113789050	17690	17690	17690	17690	0
106	20240604	184200	113789050	17690	17690	17690	17690	0
107	20240604	184100	113789050	17690	17690	17690	17690	0
108	20240604	184000	113789050	17690	17690	17690	17690	0
109	20240604	183900	113789050	17690	17690	17690	17690	0
110	20240604	183800	113789050	17690	17690	17690	17690	0
111	20240604	183700	113789050	17690	17690	17690	17690	0
112	20240604	183600	113789050	17690	17690	17690	17690	0
113	20240604	183500	113789050	17690	17690	17690	17690	0
114	20240604	183400	113789050	17690	17690	17690	17690	0
115	20240604	183300	113789050	17690	17690	17690	17690	0
116	20240604	183200	113789050	17690	17690	17690	17690	0
117	20240604	183100	113789050	17690	17690	17690	17690	0
118	20240604	183000	113789050	17690	17690	17690	17690	0
119	20240604	182900	113789050	17690	17690	17690	17690	0
120	20240604	182800	113789050	17690	17690	17690	17690	0
121	20240604	182700	113789050	17690	17690	17690	17690	0
122	20240604	182600	113789050	17690	17690	17690	17690	569
123	20240604	182500	113789050	17690	17690	17690	17690	0
124	20240604	182400	113789050	17690	17690	17690	17690	0
125	20240604	182300	113789050	17690	17690	17690	17690	0
126	20240604	182200	113789050	17690	17690	17690	17690	0
127	20240604	182100	113789050	17690	17690	17690	17690	0
128	20240604	182000	113789050	17690	17690	17690	17690	0
129	20240604	181900	113789050	17690	17690	17690	17690	0
130	20240604	181800	113789050	17690	17690	17690	17690	0
131	20240604	181700	113789050	17690	17690	17690	17690	0
132	20240604	181600	113789050	17690	17690	17690	17690	0
133	20240604	181500	113789050	17690	17690	17690	17690	0
134	20240604	181400	113789050	17690	17690	17690	17690	0
135	20240604	181300	113789050	17690	17690	17690	17690	0
136	20240604	181200	113789050	17690	17690	17690	17690	0
137	20240604	181100	113789050	17690	17690	17690	17690	0
138	20240604	181000	113789050	17690	17690	17690	17690	0
139	20240604	180900	113789050	17690	17690	17690	17690	0
140	20240604	180800	113789050	17690	17690	17690	17690	0
141	20240604	180700	113789050	17690	17690	17690	17690	0
142	20240604	180600	113789050	17690	17690	17690	17690	0
143	20240604	180500	113789050	17690	17690	17690	17690	0
144	20240604	180400	113789050	17690	17690	17690	17690	0
145	20240604	180300	113789050	17690	17690	17690	17690	0
146	20240604	180200	113789050	17690	17690	17690	17690	0
147	20240604	180100	113789050	17690	17690	17690	17690	0
148	20240604	180000	113789050	17690	17690	17690	17690	0
149	20240604	175900	113789050	17690	17690	17690	17690	0
150	20240604	175800	113789050	17690	17690	17690	17690	0
151	20240604	175700	113789050	17690	17690	17690	17690	0
152	20240604	175600	113789050	17690	17690	17690	17690	569
153	20240604	175500	113789050	17690	17690	17690	17690	0
154	20240604	175400	113789050	17690	17690	17690	17690	0
155	20240604	175300	113789050	17690	17690	17690	17690	0
156	20240604	175200	113789050	17690	17690	17690	17690	0
157	20240604	175100	113789050	17690	17690	17690	17690	0
158	20240604	175000	113789050	17690	17690	17690	17690	0
159	20240604	174900	113789050	17690	17690	17690	17690	0
160	20240604	174800	113789050	17690	17690	17690	17690	0
161	20240604	174700	113789050	17690	17690	17690	17690	0
162	20240604	174600	113789050	17690	17690	17690	17690	0
163	20240604	174500	113789050	17690	17690	17690	17690	0
164	20240604	174400	113789050	17690	17690	17690	17690	0
165	20240604	174300	113789050	17690	17690	17690	17690	0
166	20240604	174200	113789050	17690	17690	17690	17690	0
167	20240604	174100	113789050	17690	17690	17690	17690	0
168	20240604	174000	113789050	17690	17690	17690	17690	0
169	20240604	173900	113789050	17690	17690	17690	17690	0
170	20240604	173800	113789050	17690	17690	17690	17690	0
171	20240604	173700	113789050	17690	17690	17690	17690	0
172	20240604	173600	113789050	17690	17690	17690	17690	0
173	20240604	173500	113789050	17690	17690	17690	17690	0
174	20240604	173400	113789050	17690	17690	17690	17690	0
175	20240604	173300	113789050	17690	17690	17690	17690	0
176	20240604	173200	113789050	17690	17690	17690	17690	0
177	20240604	173100	113789050	17690	17690	17690	17690	0
178	20240604	173000	113789050	17690	17690	17690	17690	0
179	20240604	172900	113789050	17690	17690	17690	17690	0
180	20240604	172800	113789050	17690	17690	17690	17690	0
181	20240604	172700	113789050	17690	17690	17690	17690	0
182	20240604	172600	113789050	17690	17690	17690	17690	569
183	20240604	172500	113789050	17690	17690	17690	17690	0
184	20240604	172400	113789050	17690	17690	17690	17690	0
185	20240604	172300	113789050	17690	17690	17690	17690	0
186	20240604	172200	113789050	17690	17690	17690	17690	0
187	20240604	172100	113789050	17690	17690	17690	17690	0
188	20240604	172000	113789050	17690	17690	17690	17690	0
189	20240604	171900	113789050	17690	17690	17690	17690	0
190	20240604	171800	113789050	17690	17690	17690	17690	0
191	20240604	171700	113789050	17690	17690	17690	17690	0
192	20240604	171600	113789050	17690	17690	17690	17690	0
193	20240604	171500	113789050	17690	17690	17690	17690	0
194	20240604	171400	113789050	17690	17690	17690	17690	0
195	20240604	171300	113789050	17690	17690	17690	17690	0
196	20240604	171200	113789050	17690	17690	17690	17690	0
197	20240604	171100	113789050	17690	17690	17690	17690	0
198	20240604	171000	113789050	17690	17690	17690	17690	0
199	20240604	170900	113789050	17690	17690	17690	17690	0
200	20240604	170800	113789050	17690	17690	17690	17690	0
201	20240604	170700	113789050	17690	17690	17690	17690	0
202	20240604	170600	113789050	17690	17690	17690	17690	0
203	20240604	170500	113789050	17690	17690	17690	17690	0
204	20240604	170400	113789050	17690	17690	17690	17690	0
205	20240604	170300	113789050	17690	17690	17690	17690	0
206	20240604	170200	113789050	17690	17690	17690	17690	0
207	20240604	170100	113789050	17690	17690	17690	17690	0
208	20240604	170000	113789050	17690	17690	17690	17690	0
209	20240604	165900	113789050	17690	17690	17690	17690	0
210	20240604	165800	113789050	17690	17690	17690	17690	0
211	20240604	165700	113789050	17690	17690	17690	17690	0
212	20240604	165600	113789050	17690	17690	17690	17690	569
213	20240604	165500	113789050	17690	17690	17690	17690	0
214	20240604	165400	113789050	17690	17690	17690	17690	0
215	20240604	165300	113789050	17690	17690	17690	17690	0
216	20240604	165200	113789050	17690	17690	17690	17690	0
217	20240604	165100	113789050	17690	17690	17690	17690	0
218	20240604	165000	113789050	17690	17690	17690	17690	0
219	20240604	164900	113789050	17690	17690	17690	17690	0
220	20240604	164800	113789050	17690	17690	17690	17690	0
221	20240604	164700	113789050	17690	17690	17690	17690	0
222	20240604	164600	113789050	17690	17690	17690	17690	0
223	20240604	164500	113789050	17690	17690	17690	17690	0
224	20240604	164400	113789050	17690	17690	17690	17690	0
225	20240604	164300	113789050	17690	17690	17690	17690	0
226	20240604	164200	113789050	17690	17690	17690	17690	0
227	20240604	164100	113789050	17690	17690	17690	17690	0
228	20240604	164000	113789050	17690	17690	17690	17690	0
229	20240604	163900	113789050	17690	17690	17690	17690	0
230	20240604	163800	113789050	17690	17690	17690	17690	0
231	20240604	163700	113789050	17690	17690	17690	17690	0
232	20240604	163600	113789050	17690	17690	17690	17690	0
233	20240604	163500	113789050	17690	17690	17690	17690	0
234	20240604	163400	113789050	17690	17690	17690	17690	0
235	20240604	163300	113789050	17690	17690	17690	17690	0
236	20240604	163200	113789050	17690	17690	17690	17690	0
237	20240604	163100	113789050	17690	17690	17690	17690	0
238	20240604	163000	113789050	17690	17690	17690	17690	0
239	20240604	162900	113789050	17690	17690	17690	17690	0
240	20240604	162800	113789050	17690	17690	17690	17690	0
241	20240604	162700	113789050	17690	17690	17690	17690	0
242	20240604	162600	113789050	17690	17690	17690	17690	569
243	20240604	162500	113789050	17690	17690	17690	17690	0
244	20240604	162400	113789050	17690	17690	17690	17690	0
245	20240604	162300	113789050	17690	17690	17690	17690	0
246	20240604	162200	113789050	17690	17690	17690	17690	0
247	20240604	162100	113789050	17690	17690	17690	17690	0
248	20240604	162000	113789050	17690	17690	17690	17690	0
249	20240604	161900	113789050	17690	17690	17690	17690	0
250	20240604	161800	113789050	17690	17690	17690	17690	0
251	20240604	161700	113789050	17690	17690	17690	17690	0
252	20240604	161600	113789050	17690	17690	17690	17690	0
253	20240604	161500	113789050	17690	17690	17690	17690	0
254	20240604	161400	113789050	17690	17690	17690	17690	0
255	20240604	161300	113789050	17690	17690	17690	17690	0
256	20240604	161200	113789050	17690	17690	17690	17690	0
257	20240604	161100	113789050	17690	17690	17690	17690	0
258	20240604	161000	113789050	17690	17690	17690	17690	0
259	20240604	160900	113789050	17690	17690	17690	17690	0
260	20240604	160800	113789050	17690	17690	17690	17690	0
261	20240604	160700	113789050	17690	17690	17690	17690	0
262	20240604	160600	113789050	17690	17690	17690	17690	0
263	20240604	160500	113789050	17690	17690	17690	17690	0
264	20240604	160400	113789050	17690	17690	17690	17690	0
265	20240604	160300	113789050	17690	17690	17690	17690	0
266	20240604	160200	113789050	17690	17690	17690	17690	0
267	20240604	160100	113789050	17690	17690	17690	17690	0
268	20240604	160000	113789050	17690	17690	17690	17690	0
269	20240604	155900	113789050	17690	17690	17690	17690	0
270	20240604	155800	113789050	17690	17690	17690	17690	0
271	20240604	155700	113789050	17690	17690	17690	17690	0
272	20240604	155600	113789050	17690	17690	17690	17690	569
273	20240604	155500	113789050	17690	17690	17690	17690	0
274	20240604	155400	113789050	17690	17690	17690	17690	0
275	20240604	155300	113789050	17690	17690	17690	17690	0
276	20240604	155200	113789050	17690	17690	17690	17690	0
277	20240604	155100	113789050	17690	17690	17690	17690	0
278	20240604	155000	113789050	17690	17690	17690	17690	0
279	20240604	154900	113789050	17690	17690	17690	17690	0
280	20240604	154800	113789050	17690	17690	17690	17690	0
281	20240604	154700	113789050	17690	17690	17690	17690	0
282	20240604	154600	113789050	17690	17690	17690	17690	0
283	20240604	154500	113789050	17690	17690	17690	17690	0
284	20240604	154400	113789050	17690	17690	17690	17690	0
285	20240604	154300	113789050	17690	17690	17690	17690	0
286	20240604	154200	113789050	17690	17690	17690	17690	0
287	20240604	154100	113789050	17690	17690	17690	17690	0
288	20240604	154000	113789050	17690	17690	17690	17690	0
289	20240604	153900	113789050	17690	17690	17690	17690	0
290	20240604	153800	113789050	17690	17690	17690	17690	0
291	20240604	153700	113789050	17690	17690	17690	17690	0
292	20240604	153600	113789050	17690	17690	17690	17690	0
293	20240604	153500	113789050	17690	17690	17690	17690	0
294	20240604	153400	113789050	17690	17690	17690	17690	0
295	20240604	153300	113789050	17690	17690	17690	17690	0
296	20240604	153200	113789050	17690	17690	17690	17690	0
297	20240604	153100	113789050	17690	17690	17690	17690	0
298	20240604	153000	113789050	17690	17690	17690	17690	569
299	20240604	152900	103723440	17640	17640	17640	17640	0
300	20240604	152800	103723440	17640	17640	17640	17640	0
301	20240604	152700	103723440	17640	17640	17640	17640	0
302	20240604	152600	103723440	17640	17640	17640	17640	0
303	20240604	152500	103723440	17640	17640	17640	17640	0
304	20240604	152400	103723440	17640	17640	17640	17640	0
305	20240604	152300	103723440	17640	17640	17640	17640	0
306	20240604	152200	103723440	17640	17640	17640	17640	0
307	20240604	152100	103723440	17640	17640	17640	17640	0
308	20240604	152000	103723440	17640	17640	17640	17640	0
309	20240604	151900	103723440	17640	17640	17640	17640	0
310	20240604	151800	103723440	17640	17640	17640	17640	0
311	20240604	151700	103723440	17640	17640	17640	17640	23
312	20240604	151600	103317720	17640	17640	17640	17640	1
313	20240604	151500	103300080	17650	17650	17650	17650	0
314	20240604	151400	103300080	17650	17650	17650	17650	200
315	20240604	151300	99770080	17650	17650	17650	17650	300
316	20240604	151200	94475080	17640	17640	17640	17640	0
317	20240604	151100	94475080	17640	17640	17640	17640	23
318	20240604	151000	94069360	17650	17650	17650	17650	0
319	20240604	150900	94069360	17650	17650	17650	17650	3
320	20240604	150800	94016410	17650	17650	17650	17650	384
321	20240604	150700	87238810	17650	17650	17650	17650	0
322	20240604	150600	87238810	17650	17660	17660	17650	215
323	20240604	150500	83442140	17660	17660	17660	17660	0
324	20240604	150400	83442140	17660	17660	17660	17660	0
325	20240604	150300	83442140	17660	17660	17660	17660	0
326	20240604	150200	83442140	17660	17660	17660	17660	0
327	20240604	150100	83442140	17660	17660	17660	17660	23
328	20240604	150000	83035960	17660	17660	17660	17660	40
329	20240604	145900	82329560	17660	17660	17660	17660	0
330	20240604	145800	82329560	17660	17660	17660	17660	0
331	20240604	145700	82329560	17660	17660	17660	17660	100
332	20240604	145600	80563560	17660	17660	17660	17660	23
333	20240604	145500	80157380	17650	17650	17650	17650	0
334	20240604	145400	80157380	17650	17650	17650	17650	0
335	20240604	145300	80157380	17650	17650	17650	17650	0
336	20240604	145200	80157380	17650	17650	17650	17650	0
337	20240604	145100	80157380	17650	17650	17650	17650	23
338	20240604	145000	79751430	17650	17650	17650	17650	0
339	20240604	144900	79751430	17650	17650	17650	17650	0
340	20240604	144800	79751430	17650	17650	17650	17650	0
341	20240604	144700	79751430	17650	17650	17650	17650	0
342	20240604	144600	79751430	17650	17650	17650	17650	23
343	20240604	144500	79345480	17690	17660	17690	17660	123
344	20240604	144400	77173270	17650	17650	17650	17650	0
345	20240604	144300	77173270	17650	17650	17650	17650	0
346	20240604	144200	77173270	17650	17650	17650	17650	0
347	20240604	144100	77173270	17650	17650	17650	17650	23
348	20240604	144000	76767320	17660	17660	17660	17660	0
349	20240604	143900	76767320	17660	17660	17660	17660	1
350	20240604	143800	76749660	17660	17660	17660	17660	6
351	20240604	143700	76643700	17650	17650	17650	17650	77
352	20240604	143600	75284650	17660	17660	17660	17660	15
353	20240604	143500	75019750	17690	17690	17690	17690	0
354	20240604	143400	75019750	17690	17660	17690	17660	21
355	20240604	143300	74648860	17660	17660	17660	17660	0
356	20240604	143200	74648860	17660	17660	17660	17660	301
357	20240604	143100	69333200	17660	17650	17660	17650	29
358	20240604	143000	68821290	17640	17640	17640	17640	0
359	20240604	142900	68821290	17640	17640	17640	17640	0
360	20240604	142800	68821290	17640	17640	17640	17640	0
361	20240604	142700	68821290	17640	17640	17640	17640	0
362	20240604	142600	68821290	17640	17640	17640	17640	43
363	20240604	142500	68062770	17650	17650	17650	17650	1
364	20240604	142400	68045120	17640	17640	17640	17640	0
365	20240604	142300	68045120	17640	17640	17640	17640	0
366	20240604	142200	68045120	17640	17640	17640	17640	0
367	20240604	142100	68045120	17640	17640	17640	17640	23
368	20240604	142000	67639400	17640	17640	17640	17640	20
369	20240604	141900	67286600	17640	17640	17640	17640	0
370	20240604	141800	67286600	17640	17640	17640	17640	0
371	20240604	141700	67286600	17640	17640	17640	17640	0
372	20240604	141600	67286600	17640	17640	17640	17640	23
373	20240604	141500	66880880	17690	17670	17690	17670	41
374	20240604	141400	66156340	17680	17660	17680	17660	21
375	20240604	141300	65785120	17660	17660	17660	17660	0
376	20240604	141200	65785120	17660	17660	17660	17660	20
377	20240604	141100	65431920	17640	17640	17640	17640	0
378	20240604	141000	65431920	17640	17660	17660	17640	30
379	20240604	140900	64902580	17640	17640	17640	17640	0
380	20240604	140800	64902580	17640	17640	17640	17640	0
381	20240604	140700	64902580	17640	17640	17640	17640	0
382	20240604	140600	64902580	17640	17640	17640	17640	0
383	20240604	140500	64902580	17640	17640	17640	17640	23
384	20240604	140400	64496860	17640	17640	17640	17640	0
385	20240604	140300	64496860	17640	17640	17640	17640	0
386	20240604	140200	64496860	17640	17640	17640	17640	0
387	20240604	140100	64496860	17640	17640	17640	17640	25
388	20240604	140000	64055860	17640	17640	17640	17640	23
389	20240604	135900	63650140	17640	17640	17640	17640	0
390	20240604	135800	63650140	17640	17640	17640	17640	0
391	20240604	135700	63650140	17640	17640	17640	17640	0
392	20240604	135600	63650140	17640	17640	17640	17640	0
393	20240604	135500	63650140	17640	17650	17650	17640	223
394	20240604	135400	59714420	17650	17650	17650	17650	0
395	20240604	135300	59714420	17650	17650	17650	17650	0
396	20240604	135200	59714420	17650	17650	17650	17650	0
397	20240604	135100	59714420	17650	17650	17650	17650	0
398	20240604	135000	59714420	17650	17650	17650	17650	23
399	20240604	134900	59308470	17660	17660	17660	17660	1
400	20240604	134800	59290810	17660	17660	17660	17660	0
401	20240604	134700	59290810	17660	17660	17660	17660	0
402	20240604	134600	59290810	17660	17660	17660	17660	0
403	20240604	134500	59290810	17660	17660	17660	17660	6
404	20240604	134400	59184850	17680	17680	17680	17680	0
405	20240604	134300	59184850	17680	17680	17680	17680	1
406	20240604	134200	59167170	17660	17660	17660	17660	0
407	20240604	134100	59167170	17660	17660	17660	17660	0
408	20240604	134000	59167170	17660	17660	17660	17660	23
409	20240604	133900	58760990	17680	17680	17680	17680	0
410	20240604	133800	58760990	17680	17680	17680	17680	1
411	20240604	133700	58743310	17680	17680	17680	17680	0
412	20240604	133600	58743310	17680	17680	17680	17680	0
413	20240604	133500	58743310	17680	17700	17700	17680	2
414	20240604	133400	58707930	17680	17680	17680	17680	1
415	20240604	133300	58690250	17650	17650	17650	17650	0
416	20240604	133200	58690250	17650	17650	17650	17650	11
417	20240604	133100	58496100	17700	17700	17700	17700	0
418	20240604	133000	58496100	17700	17700	17700	17700	5
419	20240604	132900	58407600	17700	17700	17700	17700	0
420	20240604	132800	58407600	17700	17700	17700	17700	0
421	20240604	132700	58407600	17700	17700	17700	17700	0
422	20240604	132600	58407600	17700	17700	17700	17700	0
423	20240604	132500	58407600	17700	17700	17700	17700	22
424	20240604	132400	58018200	17700	17700	17700	17700	0
425	20240604	132300	58018200	17700	17700	17700	17700	0
426	20240604	132200	58018200	17700	17700	17700	17700	0
427	20240604	132100	58018200	17700	17700	17700	17700	0
428	20240604	132000	58018200	17700	17650	17700	17650	297
429	20240604	131900	52762490	17650	17650	17650	17650	0
430	20240604	131800	52762490	17650	17650	17650	17650	0
431	20240604	131700	52762490	17650	17650	17650	17650	0
432	20240604	131600	52762490	17650	17650	17650	17650	0
433	20240604	131500	52762490	17650	17650	17650	17650	22
434	20240604	131400	52374190	17700	17700	17700	17700	0
435	20240604	131300	52374190	17700	17700	17700	17700	0
436	20240604	131200	52374190	17700	17700	17700	17700	0
437	20240604	131100	52374190	17700	17700	17700	17700	0
438	20240604	131000	52374190	17700	17650	17700	17650	100
439	20240604	130900	50607620	17640	17640	17640	17640	0
440	20240604	130800	50607620	17640	17640	17640	17640	0
441	20240604	130700	50607620	17640	17640	17640	17640	0
442	20240604	130600	50607620	17640	17640	17640	17640	0
443	20240604	130500	50607620	17640	17640	17640	17640	0
444	20240604	130400	50607620	17640	17640	17640	17640	22
445	20240604	130300	50219540	17700	17700	17700	17700	0
446	20240604	130200	50219540	17700	17670	17700	17670	529
447	20240604	130100	40872080	17650	17650	17650	17650	87
448	20240604	130000	39336530	17650	17650	17650	17650	0
449	20240604	125900	39336530	17650	17650	17650	17650	23
450	20240604	125800	38930580	17670	17670	17670	17670	0
451	20240604	125700	38930580	17670	17670	17670	17670	0
452	20240604	125600	38930580	17670	17670	17670	17670	0
453	20240604	125500	38930580	17670	17670	17670	17670	1
454	20240604	125400	38912910	17670	17650	17670	17650	23
455	20240604	125300	38506940	17650	17650	17650	17650	0
456	20240604	125200	38506940	17650	17650	17650	17650	0
457	20240604	125100	38506940	17650	17650	17650	17650	0
458	20240604	125000	38506940	17650	17650	17650	17650	0
459	20240604	124900	38506940	17650	17650	17650	17650	23
460	20240604	124800	38100990	17650	17650	17650	17650	0
461	20240604	124700	38100990	17650	17650	17650	17650	0
462	20240604	124600	38100990	17650	17650	17650	17650	0
463	20240604	124500	38100990	17650	17650	17650	17650	0
464	20240604	124400	38100990	17650	17650	17650	17650	22
465	20240604	124300	37712690	17650	17650	17650	17650	0
466	20240604	124200	37712690	17650	17650	17650	17650	0
467	20240604	124100	37712690	17650	17650	17650	17650	0
468	20240604	124000	37712690	17650	17650	17650	17650	0
469	20240604	123900	37712690	17650	17650	17650	17650	23
470	20240604	123800	37306740	17640	17640	17640	17640	0
471	20240604	123700	37306740	17640	17640	17640	17640	0
472	20240604	123600	37306740	17640	17640	17640	17640	0
473	20240604	123500	37306740	17640	17640	17640	17640	0
474	20240604	123400	37306740	17640	17640	17640	17640	22
475	20240604	123300	36918660	17640	17640	17640	17640	0
476	20240604	123200	36918660	17640	17640	17640	17640	0
477	20240604	123100	36918660	17640	17640	17640	17640	0
478	20240604	123000	36918660	17640	17640	17640	17640	0
479	20240604	122900	36918660	17640	17640	17640	17640	23
480	20240604	122800	36512940	17700	17700	17700	17700	0
481	20240604	122700	36512940	17700	17700	17700	17700	0
482	20240604	122600	36512940	17700	17700	17700	17700	0
483	20240604	122500	36512940	17700	17670	17700	17670	6
484	20240604	122400	36406800	17640	17670	17700	17640	24
485	20240604	122300	35983350	17640	17640	17640	17640	3
486	20240604	122200	35930430	17660	17660	17660	17660	32
487	20240604	122100	35365310	17640	17640	17640	17640	0
488	20240604	122000	35365310	17640	17640	17640	17640	0
489	20240604	121900	35365310	17640	17640	17640	17640	23
490	20240604	121800	34959590	17660	17660	17660	17660	0
491	20240604	121700	34959590	17660	17660	17660	17660	0
492	20240604	121600	34959590	17660	17660	17660	17660	1
493	20240604	121500	34941930	17640	17640	17640	17640	0
494	20240604	121400	34941930	17640	17640	17640	17640	22
495	20240604	121300	34553850	17640	17640	17640	17640	140
496	20240604	121200	32084250	17640	17640	17640	17640	140
497	20240604	121100	29614650	17640	17640	17640	17640	0
498	20240604	121000	29614650	17640	17640	17640	17640	0
499	20240604	120900	29614650	17640	17640	17640	17640	23
500	20240604	120800	29208930	17650	17650	17650	17650	0
501	20240604	120700	29208930	17650	17650	17650	17650	0
502	20240604	120600	29208930	17650	17650	17650	17650	0
503	20240604	120500	29208930	17650	17650	17650	17650	0
504	20240604	120400	29208930	17650	17650	17650	17650	25
505	20240604	120300	28767680	17650	17650	17650	17650	0
506	20240604	120200	28767680	17650	17650	17650	17650	0
507	20240604	120100	28767680	17650	17650	17650	17650	0
508	20240604	120000	28767680	17650	17650	17650	17650	0
509	20240604	115900	28767680	17650	17650	17650	17650	0
510	20240604	115800	28767680	17650	17650	17650	17650	23
511	20240604	115700	28361730	17650	17650	17650	17650	0
512	20240604	115600	28361730	17650	17650	17650	17650	0
513	20240604	115500	28361730	17650	17650	17650	17650	1
514	20240604	115400	28344080	17650	17650	17650	17650	0
515	20240604	115300	28344080	17650	17650	17650	17650	22
516	20240604	115200	27955780	17660	17660	17660	17660	0
517	20240604	115100	27955780	17660	17660	17660	17660	1
518	20240604	115000	27938120	17660	17660	17660	17660	0
519	20240604	114900	27938120	17660	17660	17660	17660	0
520	20240604	114800	27938120	17660	17660	17660	17660	1
521	20240604	114700	27920460	17650	17650	17650	17650	0
522	20240604	114600	27920460	17650	17650	17650	17650	8
523	20240604	114500	27779260	17650	17650	17650	17650	0
524	20240604	114400	27779260	17650	17650	17650	17650	0
525	20240604	114300	27779260	17650	17650	17650	17650	22
526	20240604	114200	27390960	17650	17650	17650	17650	0
527	20240604	114100	27390960	17650	17650	17650	17650	0
528	20240604	114000	27390960	17650	17650	17650	17650	0
529	20240604	113900	27390960	17650	17650	17650	17650	0
530	20240604	113800	27390960	17650	17650	17650	17650	23
531	20240604	113700	26985010	17650	17650	17650	17650	0
532	20240604	113600	26985010	17650	17650	17650	17650	0
533	20240604	113500	26985010	17650	17650	17650	17650	0
534	20240604	113400	26985010	17650	17650	17650	17650	0
535	20240604	113300	26985010	17650	17650	17650	17650	22
536	20240604	113200	26596710	17660	17660	17660	17660	0
537	20240604	113100	26596710	17660	17660	17660	17660	0
538	20240604	113000	26596710	17660	17660	17660	17660	10
539	20240604	112900	26420110	17660	17660	17660	17660	0
540	20240604	112800	26420110	17660	17660	17660	17660	13
541	20240604	112700	26190530	17660	17660	17660	17660	0
542	20240604	112600	26190530	17660	17660	17660	17660	0
543	20240604	112500	26190530	17660	17660	17660	17660	0
544	20240604	112400	26190530	17660	17660	17660	17660	0
545	20240604	112300	26190530	17660	17660	17660	17660	22
546	20240604	112200	25802010	17700	17700	17700	17700	0
547	20240604	112100	25802010	17700	17680	17700	17680	2
548	20240604	112000	25766630	17660	17660	17660	17660	0
549	20240604	111900	25766630	17660	17660	17660	17660	0
550	20240604	111800	25766630	17660	17660	17660	17660	23
551	20240604	111700	25360450	17700	17700	17700	17700	0
552	20240604	111600	25360450	17700	17680	17700	17680	2
553	20240604	111500	25325070	17700	17700	17700	17700	0
554	20240604	111400	25325070	17700	17680	17700	17680	3
555	20240604	111300	25271990	17700	17700	17700	17660	25
556	20240604	111200	24830390	17680	17680	17680	17680	1
557	20240604	111100	24812710	17700	17680	17700	17680	6
558	20240604	111000	24706550	17660	17660	17660	17660	0
559	20240604	110900	24706550	17660	17660	17660	17660	0
560	20240604	110800	24706550	17660	17660	17660	17660	23
561	20240604	110700	24300370	17660	17660	17660	17660	0
562	20240604	110600	24300370	17660	17660	17660	17660	0
563	20240604	110500	24300370	17660	17660	17660	17660	0
564	20240604	110400	24300370	17660	17660	17660	17660	0
565	20240604	110300	24300370	17660	17660	17660	17660	0
566	20240604	110200	24300370	17660	17660	17660	17660	0
567	20240604	110100	24300370	17660	17660	17660	17660	2
568	20240604	110000	24265050	17700	17700	17700	17700	0
569	20240604	105900	24265050	17700	17700	17700	17700	0
570	20240604	105800	24265050	17700	17700	17700	17700	0
571	20240604	105700	24265050	17700	17700	17700	17700	0
572	20240604	105600	24265050	17700	17700	17700	17700	0
573	20240604	105500	24265050	17700	17700	17700	17700	0
574	20240604	105400	24265050	17700	17700	17700	17700	0
575	20240604	105300	24265050	17700	17700	17700	17700	0
576	20240604	105200	24265050	17700	17700	17700	17700	0
577	20240604	105100	24265050	17700	17700	17700	17700	0
578	20240604	105000	24265050	17700	17700	17700	17700	0
579	20240604	104900	24265050	17700	17660	17700	17660	2
580	20240604	104800	24229690	17700	17700	17700	17700	0
581	20240604	104700	24229690	17700	17660	17700	17660	2
582	20240604	104600	24194330	17700	17660	17700	17660	4
583	20240604	104500	24123610	17640	17640	17640	17640	0
584	20240604	104400	24123610	17640	17640	17640	17640	0
585	20240604	104300	24123610	17640	17640	17640	17640	0
586	20240604	104200	24123610	17640	17640	17640	17640	0
587	20240604	104100	24123610	17640	17640	17640	17640	0
588	20240604	104000	24123610	17640	17640	17640	17640	0
589	20240604	103900	24123610	17640	17640	17640	17640	0
590	20240604	103800	24123610	17640	17660	17660	17640	175
591	20240604	103700	21035590	17680	17680	17680	17680	0
592	20240604	103600	21035590	17680	17670	17680	17670	101
593	20240604	103500	19250910	17680	17680	17680	17680	0
594	20240604	103400	19250910	17680	17680	17680	17680	0
595	20240604	103300	19250910	17680	17680	17680	17680	0
596	20240604	103200	19250910	17680	17680	17680	17680	0
597	20240604	103100	19250910	17680	17680	17680	17680	1
598	20240604	103000	19233230	17700	17700	17700	17700	0
599	20240604	102900	19233230	17700	17700	17700	17700	0
600	20240604	102800	19233230	17700	17700	17700	17700	0
601	20240604	102700	19233230	17700	17700	17700	17700	0
602	20240604	102600	19233230	17700	17700	17700	17700	0
603	20240604	102500	19233230	17700	17700	17700	17700	0
604	20240604	102400	19233230	17700	17700	17700	17700	0
605	20240604	102300	19233230	17700	17700	17700	17700	0
606	20240604	102200	19233230	17700	17670	17710	17670	4
607	20240604	102100	19162470	17700	17700	17700	17700	0
608	20240604	102000	19162470	17700	17700	17700	17700	0
609	20240604	101900	19162470	17700	17700	17700	17700	0
610	20240604	101800	19162470	17700	17700	17700	17700	0
611	20240604	101700	19162470	17700	17700	17700	17700	0
612	20240604	101600	19162470	17700	17700	17700	17700	0
613	20240604	101500	19162470	17700	17700	17700	17700	0
614	20240604	101400	19162470	17700	17700	17700	17700	0
615	20240604	101300	19162470	17700	17700	17700	17700	0
616	20240604	101200	19162470	17700	17700	17700	17700	43
617	20240604	101100	18401370	17700	17680	17720	17680	58
618	20240604	101000	17374770	17680	17680	17680	17680	1
619	20240604	100900	17357090	17690	17700	17700	17690	365
620	20240604	100800	10896620	17720	17720	17720	17720	0
621	20240604	100700	10896620	17720	17720	17720	17720	0
622	20240604	100600	10896620	17720	17720	17720	17720	0
623	20240604	100500	10896620	17720	17720	17720	17720	1
624	20240604	100400	10878900	17720	17720	17720	17720	1
625	20240604	100300	10861180	17730	17730	17730	17730	0
626	20240604	100200	10861180	17730	17730	17730	17730	0
627	20240604	100100	10861180	17730	17730	17750	17730	21
628	20240604	100000	10488830	17730	17730	17730	17730	0
629	20240604	095900	10488830	17730	17730	17730	17730	0
630	20240604	095800	10488830	17730	17730	17730	17730	5
631	20240604	095700	10400180	17730	17730	17730	17730	1
632	20240604	095600	10382450	17730	17730	17730	17730	0
633	20240604	095500	10382450	17730	17730	17730	17730	0
634	20240604	095400	10382450	17730	17730	17730	17730	0
635	20240604	095300	10382450	17730	17730	17730	17730	2
636	20240604	095200	10346990	17700	17700	17700	17700	0
637	20240604	095100	10346990	17700	17700	17700	17700	0
638	20240604	095000	10346990	17700	17700	17700	17700	0
639	20240604	094900	10346990	17700	17700	17700	17700	70
640	20240604	094800	9107990	17700	17700	17700	17700	0
641	20240604	094700	9107990	17700	17700	17700	17700	99
642	20240604	094600	7355690	17760	17760	17760	17760	0
643	20240604	094500	7355690	17760	17760	17760	17760	0
644	20240604	094400	7355690	17760	17760	17760	17760	0
645	20240604	094300	7355690	17760	17760	17760	17760	0
646	20240604	094200	7355690	17760	17760	17760	17760	0
647	20240604	094100	7355690	17760	17760	17760	17760	0
648	20240604	094000	7355690	17760	17760	17760	17760	0
649	20240604	093900	7355690	17760	17760	17760	17760	0
650	20240604	093800	7355690	17760	17760	17760	17760	0
651	20240604	093700	7355690	17760	17760	17760	17760	0
652	20240604	093600	7355690	17760	17760	17760	17760	0
653	20240604	093500	7355690	17760	17760	17760	17760	0
654	20240604	093400	7355690	17760	17760	17760	17760	0
655	20240604	093300	7355690	17760	17730	17770	17730	3
656	20240604	093200	7302430	17760	17710	17770	17710	6
657	20240604	093100	7195930	17740	17740	17790	17710	13
658	20240604	093000	6964910	17680	17670	17680	17670	293
659	20240604	092900	1784680	17640	17640	17640	17640	0
660	20240604	092800	1784680	17640	17640	17640	17640	0
661	20240604	092700	1784680	17640	17640	17640	17640	0
662	20240604	092600	1784680	17640	17640	17640	17640	56
663	20240604	092500	796840	17640	17640	17640	17640	0
664	20240604	092400	796840	17640	17640	17640	17640	0
665	20240604	092300	796840	17640	17640	17640	17640	0
666	20240604	092200	796840	17640	17640	17640	17640	0
667	20240604	092100	796840	17640	17670	17680	17640	3
668	20240604	092000	743850	17680	17670	17680	17670	2
669	20240604	091900	708500	17680	17680	17680	17680	0
670	20240604	091800	708500	17680	17680	17680	17670	14
671	20240604	091700	461040	17680	17680	17680	17680	4
672	20240604	091600	390320	17690	17690	17690	17690	0
673	20240604	091500	390320	17690	17690	17690	17690	0
674	20240604	091400	390320	17690	17690	17690	17690	0
675	20240604	091300	390320	17690	17690	17690	17690	0
676	20240604	091200	390320	17690	17690	17690	17690	0
677	20240604	091100	390320	17690	17690	17690	17690	0
678	20240604	091000	390320	17690	17690	17690	17690	0
679	20240604	090900	390320	17690	17690	17690	17690	0
680	20240604	090800	390320	17690	17690	17690	17690	3
681	20240604	090700	337250	17760	17760	17760	17760	0
682	20240604	090600	337250	17760	17860	17860	17760	6
683	20240604	090500	230390	17870	17870	17870	17870	0
684	20240604	090400	230390	17870	17870	17870	17870	0
685	20240604	090300	230390	17870	17690	17870	17690	12
686	20240604	090200	17890	17890	17890	17890	17890	0
687	20240604	090100	17890	17890	17890	17890	17890	0
688	20240604	090000	17890	17890	17890	17890	17890	1