KissMeData/214180/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	204200	127441800	13440	13440	13440	13440	52
3	20240604	204100	127441800	13440	13440	13440	13440	0
4	20240604	204000	127441800	13440	13440	13440	13440	0
5	20240604	203900	127441800	13440	13440	13440	13440	0
6	20240604	203800	127441800	13440	13440	13440	13440	0
7	20240604	203700	127441800	13440	13440	13440	13440	0
8	20240604	203600	127441800	13440	13440	13440	13440	0
9	20240604	203500	127441800	13440	13440	13440	13440	0
10	20240604	203400	127441800	13440	13440	13440	13440	0
11	20240604	203300	127441800	13440	13440	13440	13440	0
12	20240604	203200	127441800	13440	13440	13440	13440	0
13	20240604	203100	127441800	13440	13440	13440	13440	0
14	20240604	203000	127441800	13440	13440	13440	13440	0
15	20240604	202900	127441800	13440	13440	13440	13440	0
16	20240604	202800	127441800	13440	13440	13440	13440	0
17	20240604	202700	127441800	13440	13440	13440	13440	0
18	20240604	202600	127441800	13440	13440	13440	13440	0
19	20240604	202500	127441800	13440	13440	13440	13440	0
20	20240604	202400	127441800	13440	13440	13440	13440	0
21	20240604	202300	127441800	13440	13440	13440	13440	0
22	20240604	202200	127441800	13440	13440	13440	13440	0
23	20240604	202100	127441800	13440	13440	13440	13440	0
24	20240604	202000	127441800	13440	13440	13440	13440	0
25	20240604	201900	127441800	13440	13440	13440	13440	0
26	20240604	201800	127441800	13440	13440	13440	13440	0
27	20240604	201700	127441800	13440	13440	13440	13440	0
28	20240604	201600	127441800	13440	13440	13440	13440	0
29	20240604	201500	127441800	13440	13440	13440	13440	0
30	20240604	201400	127441800	13440	13440	13440	13440	0
31	20240604	201300	127441800	13440	13440	13440	13440	0
32	20240604	201200	127441800	13440	13440	13440	13440	52
33	20240604	201100	127441800	13440	13440	13440	13440	0
34	20240604	201000	127441800	13440	13440	13440	13440	0
35	20240604	200900	127441800	13440	13440	13440	13440	0
36	20240604	200800	127441800	13440	13440	13440	13440	0
37	20240604	200700	127441800	13440	13440	13440	13440	0
38	20240604	200600	127441800	13440	13440	13440	13440	0
39	20240604	200500	127441800	13440	13440	13440	13440	0
40	20240604	200400	127441800	13440	13440	13440	13440	0
41	20240604	200300	127441800	13440	13440	13440	13440	0
42	20240604	200200	127441800	13440	13440	13440	13440	0
43	20240604	200100	127441800	13440	13440	13440	13440	0
44	20240604	200000	127441800	13440	13440	13440	13440	0
45	20240604	195900	127441800	13440	13440	13440	13440	0
46	20240604	195800	127441800	13440	13440	13440	13440	0
47	20240604	195700	127441800	13440	13440	13440	13440	0
48	20240604	195600	127441800	13440	13440	13440	13440	0
49	20240604	195500	127441800	13440	13440	13440	13440	0
50	20240604	195400	127441800	13440	13440	13440	13440	0
51	20240604	195300	127441800	13440	13440	13440	13440	0
52	20240604	195200	127441800	13440	13440	13440	13440	0
53	20240604	195100	127441800	13440	13440	13440	13440	0
54	20240604	195000	127441800	13440	13440	13440	13440	0
55	20240604	194900	127441800	13440	13440	13440	13440	0
56	20240604	194800	127441800	13440	13440	13440	13440	0
57	20240604	194700	127441800	13440	13440	13440	13440	0
58	20240604	194600	127441800	13440	13440	13440	13440	0
59	20240604	194500	127441800	13440	13440	13440	13440	0
60	20240604	194400	127441800	13440	13440	13440	13440	0
61	20240604	194300	127441800	13440	13440	13440	13440	0
62	20240604	194200	127441800	13440	13440	13440	13440	52
63	20240604	194100	127441800	13440	13440	13440	13440	0
64	20240604	194000	127441800	13440	13440	13440	13440	0
65	20240604	193900	127441800	13440	13440	13440	13440	0
66	20240604	193800	127441800	13440	13440	13440	13440	0
67	20240604	193700	127441800	13440	13440	13440	13440	0
68	20240604	193600	127441800	13440	13440	13440	13440	0
69	20240604	193500	127441800	13440	13440	13440	13440	0
70	20240604	193400	127441800	13440	13440	13440	13440	0
71	20240604	193300	127441800	13440	13440	13440	13440	0
72	20240604	193200	127441800	13440	13440	13440	13440	0
73	20240604	193100	127441800	13440	13440	13440	13440	0
74	20240604	193000	127441800	13440	13440	13440	13440	0
75	20240604	192900	127441800	13440	13440	13440	13440	0
76	20240604	192800	127441800	13440	13440	13440	13440	0
77	20240604	192700	127441800	13440	13440	13440	13440	0
78	20240604	192600	127441800	13440	13440	13440	13440	0
79	20240604	192500	127441800	13440	13440	13440	13440	0
80	20240604	192400	127441800	13440	13440	13440	13440	0
81	20240604	192300	127441800	13440	13440	13440	13440	0
82	20240604	192200	127441800	13440	13440	13440	13440	0
83	20240604	192100	127441800	13440	13440	13440	13440	0
84	20240604	192000	127441800	13440	13440	13440	13440	0
85	20240604	191900	127441800	13440	13440	13440	13440	0
86	20240604	191800	127441800	13440	13440	13440	13440	0
87	20240604	191700	127441800	13440	13440	13440	13440	0
88	20240604	191600	127441800	13440	13440	13440	13440	0
89	20240604	191500	127441800	13440	13440	13440	13440	0
90	20240604	191400	127441800	13440	13440	13440	13440	0
91	20240604	191300	127441800	13440	13440	13440	13440	0
92	20240604	191200	127441800	13440	13440	13440	13440	52
93	20240604	191100	127441800	13440	13440	13440	13440	0
94	20240604	191000	127441800	13440	13440	13440	13440	0
95	20240604	190900	127441800	13440	13440	13440	13440	0
96	20240604	190800	127441800	13440	13440	13440	13440	0
97	20240604	190700	127441800	13440	13440	13440	13440	0
98	20240604	190600	127441800	13440	13440	13440	13440	0
99	20240604	190500	127441800	13440	13440	13440	13440	0
100	20240604	190400	127441800	13440	13440	13440	13440	0
101	20240604	190300	127441800	13440	13440	13440	13440	0
102	20240604	190200	127441800	13440	13440	13440	13440	0
103	20240604	190100	127441800	13440	13440	13440	13440	0
104	20240604	190000	127441800	13440	13440	13440	13440	0
105	20240604	185900	127441800	13440	13440	13440	13440	0
106	20240604	185800	127441800	13440	13440	13440	13440	0
107	20240604	185700	127441800	13440	13440	13440	13440	0
108	20240604	185600	127441800	13440	13440	13440	13440	0
109	20240604	185500	127441800	13440	13440	13440	13440	0
110	20240604	185400	127441800	13440	13440	13440	13440	0
111	20240604	185300	127441800	13440	13440	13440	13440	0
112	20240604	185200	127441800	13440	13440	13440	13440	0
113	20240604	185100	127441800	13440	13440	13440	13440	0
114	20240604	185000	127441800	13440	13440	13440	13440	0
115	20240604	184900	127441800	13440	13440	13440	13440	0
116	20240604	184800	127441800	13440	13440	13440	13440	0
117	20240604	184700	127441800	13440	13440	13440	13440	0
118	20240604	184600	127441800	13440	13440	13440	13440	0
119	20240604	184500	127441800	13440	13440	13440	13440	0
120	20240604	184400	127441800	13440	13440	13440	13440	0
121	20240604	184300	127441800	13440	13440	13440	13440	0
122	20240604	184200	127441800	13440	13440	13440	13440	52
123	20240604	184100	127441800	13440	13440	13440	13440	0
124	20240604	184000	127441800	13440	13440	13440	13440	0
125	20240604	183900	127441800	13440	13440	13440	13440	0
126	20240604	183800	127441800	13440	13440	13440	13440	0
127	20240604	183700	127441800	13440	13440	13440	13440	0
128	20240604	183600	127441800	13440	13440	13440	13440	0
129	20240604	183500	127441800	13440	13440	13440	13440	0
130	20240604	183400	127441800	13440	13440	13440	13440	0
131	20240604	183300	127441800	13440	13440	13440	13440	0
132	20240604	183200	127441800	13440	13440	13440	13440	0
133	20240604	183100	127441800	13440	13440	13440	13440	0
134	20240604	183000	127441800	13440	13440	13440	13440	0
135	20240604	182900	127441800	13440	13440	13440	13440	0
136	20240604	182800	127441800	13440	13440	13440	13440	0
137	20240604	182700	127441800	13440	13440	13440	13440	0
138	20240604	182600	127441800	13440	13440	13440	13440	0
139	20240604	182500	127441800	13440	13440	13440	13440	0
140	20240604	182400	127441800	13440	13440	13440	13440	0
141	20240604	182300	127441800	13440	13440	13440	13440	0
142	20240604	182200	127441800	13440	13440	13440	13440	0
143	20240604	182100	127441800	13440	13440	13440	13440	0
144	20240604	182000	127441800	13440	13440	13440	13440	0
145	20240604	181900	127441800	13440	13440	13440	13440	0
146	20240604	181800	127441800	13440	13440	13440	13440	0
147	20240604	181700	127441800	13440	13440	13440	13440	0
148	20240604	181600	127441800	13440	13440	13440	13440	0
149	20240604	181500	127441800	13440	13440	13440	13440	0
150	20240604	181400	127441800	13440	13440	13440	13440	0
151	20240604	181300	127441800	13440	13440	13440	13440	0
152	20240604	181200	127441800	13440	13440	13440	13440	52
153	20240604	181100	127441800	13440	13440	13440	13440	0
154	20240604	181000	127441800	13440	13440	13440	13440	0
155	20240604	180900	127441800	13440	13440	13440	13440	0
156	20240604	180800	127441800	13440	13440	13440	13440	0
157	20240604	180700	127441800	13440	13440	13440	13440	0
158	20240604	180600	127441800	13440	13440	13440	13440	0
159	20240604	180500	127441800	13440	13440	13440	13440	0
160	20240604	180400	127441800	13440	13440	13440	13440	0
161	20240604	180300	127441800	13440	13440	13440	13440	0
162	20240604	180200	127441800	13440	13440	13440	13440	0
163	20240604	180100	127441800	13440	13440	13440	13440	0
164	20240604	180000	127441800	13440	13440	13440	13440	0
165	20240604	175900	127441800	13440	13440	13440	13440	0
166	20240604	175800	127441800	13440	13440	13440	13440	0
167	20240604	175700	127441800	13440	13440	13440	13440	0
168	20240604	175600	127441800	13440	13440	13440	13440	0
169	20240604	175500	127441800	13440	13440	13440	13440	0
170	20240604	175400	127441800	13440	13440	13440	13440	0
171	20240604	175300	127441800	13440	13440	13440	13440	0
172	20240604	175200	127441800	13440	13440	13440	13440	0
173	20240604	175100	127441800	13440	13440	13440	13440	0
174	20240604	175000	127441800	13440	13440	13440	13440	0
175	20240604	174900	127441800	13440	13440	13440	13440	0
176	20240604	174800	127441800	13440	13440	13440	13440	0
177	20240604	174700	127441800	13440	13440	13440	13440	0
178	20240604	174600	127441800	13440	13440	13440	13440	0
179	20240604	174500	127441800	13440	13440	13440	13440	0
180	20240604	174400	127441800	13440	13440	13440	13440	0
181	20240604	174300	127441800	13440	13440	13440	13440	0
182	20240604	174200	127441800	13440	13440	13440	13440	52
183	20240604	174100	127441800	13440	13440	13440	13440	0
184	20240604	174000	127441800	13440	13440	13440	13440	0
185	20240604	173900	127441800	13440	13440	13440	13440	0
186	20240604	173800	127441800	13440	13440	13440	13440	0
187	20240604	173700	127441800	13440	13440	13440	13440	0
188	20240604	173600	127441800	13440	13440	13440	13440	0
189	20240604	173500	127441800	13440	13440	13440	13440	0
190	20240604	173400	127441800	13440	13440	13440	13440	0
191	20240604	173300	127441800	13440	13440	13440	13440	0
192	20240604	173200	127441800	13440	13440	13440	13440	0
193	20240604	173100	127441800	13440	13440	13440	13440	0
194	20240604	173000	127441800	13440	13440	13440	13440	0
195	20240604	172900	127441800	13440	13440	13440	13440	0
196	20240604	172800	127441800	13440	13440	13440	13440	0
197	20240604	172700	127441800	13440	13440	13440	13440	0
198	20240604	172600	127441800	13440	13440	13440	13440	0
199	20240604	172500	127441800	13440	13440	13440	13440	0
200	20240604	172400	127441800	13440	13440	13440	13440	0
201	20240604	172300	127441800	13440	13440	13440	13440	0
202	20240604	172200	127441800	13440	13440	13440	13440	0
203	20240604	172100	127441800	13440	13440	13440	13440	0
204	20240604	172000	127441800	13440	13440	13440	13440	0
205	20240604	171900	127441800	13440	13440	13440	13440	0
206	20240604	171800	127441800	13440	13440	13440	13440	0
207	20240604	171700	127441800	13440	13440	13440	13440	0
208	20240604	171600	127441800	13440	13440	13440	13440	0
209	20240604	171500	127441800	13440	13440	13440	13440	0
210	20240604	171400	127441800	13440	13440	13440	13440	0
211	20240604	171300	127441800	13440	13440	13440	13440	0
212	20240604	171200	127441800	13440	13440	13440	13440	52
213	20240604	171100	127441800	13440	13440	13440	13440	0
214	20240604	171000	127441800	13440	13440	13440	13440	0
215	20240604	170900	127441800	13440	13440	13440	13440	0
216	20240604	170800	127441800	13440	13440	13440	13440	0
217	20240604	170700	127441800	13440	13440	13440	13440	0
218	20240604	170600	127441800	13440	13440	13440	13440	0
219	20240604	170500	127441800	13440	13440	13440	13440	0
220	20240604	170400	127441800	13440	13440	13440	13440	0
221	20240604	170300	127441800	13440	13440	13440	13440	0
222	20240604	170200	127441800	13440	13440	13440	13440	0
223	20240604	170100	127441800	13440	13440	13440	13440	0
224	20240604	170000	127441800	13440	13440	13440	13440	0
225	20240604	165900	127441800	13440	13440	13440	13440	0
226	20240604	165800	127441800	13440	13440	13440	13440	0
227	20240604	165700	127441800	13440	13440	13440	13440	0
228	20240604	165600	127441800	13440	13440	13440	13440	0
229	20240604	165500	127441800	13440	13440	13440	13440	0
230	20240604	165400	127441800	13440	13440	13440	13440	0
231	20240604	165300	127441800	13440	13440	13440	13440	0
232	20240604	165200	127441800	13440	13440	13440	13440	0
233	20240604	165100	127441800	13440	13440	13440	13440	0
234	20240604	165000	127441800	13440	13440	13440	13440	0
235	20240604	164900	127441800	13440	13440	13440	13440	0
236	20240604	164800	127441800	13440	13440	13440	13440	0
237	20240604	164700	127441800	13440	13440	13440	13440	0
238	20240604	164600	127441800	13440	13440	13440	13440	0
239	20240604	164500	127441800	13440	13440	13440	13440	0
240	20240604	164400	127441800	13440	13440	13440	13440	0
241	20240604	164300	127441800	13440	13440	13440	13440	0
242	20240604	164200	127441800	13440	13440	13440	13440	52
243	20240604	164100	127441800	13440	13440	13440	13440	0
244	20240604	164000	127441800	13440	13440	13440	13440	0
245	20240604	163900	127441800	13440	13440	13440	13440	0
246	20240604	163800	127441800	13440	13440	13440	13440	0
247	20240604	163700	127441800	13440	13440	13440	13440	0
248	20240604	163600	127441800	13440	13440	13440	13440	0
249	20240604	163500	127441800	13440	13440	13440	13440	0
250	20240604	163400	127441800	13440	13440	13440	13440	0
251	20240604	163300	127441800	13440	13440	13440	13440	0
252	20240604	163200	127441800	13440	13440	13440	13440	0
253	20240604	163100	127441800	13440	13440	13440	13440	0
254	20240604	163000	127441800	13440	13440	13440	13440	0
255	20240604	162900	127441800	13440	13440	13440	13440	0
256	20240604	162800	127441800	13440	13440	13440	13440	0
257	20240604	162700	127441800	13440	13440	13440	13440	0
258	20240604	162600	127441800	13440	13440	13440	13440	0
259	20240604	162500	127441800	13440	13440	13440	13440	0
260	20240604	162400	127441800	13440	13440	13440	13440	0
261	20240604	162300	127441800	13440	13440	13440	13440	0
262	20240604	162200	127441800	13440	13440	13440	13440	0
263	20240604	162100	127441800	13440	13440	13440	13440	0
264	20240604	162000	127441800	13440	13440	13440	13440	0
265	20240604	161900	127441800	13440	13440	13440	13440	0
266	20240604	161800	127441800	13440	13440	13440	13440	0
267	20240604	161700	127441800	13440	13440	13440	13440	0
268	20240604	161600	127441800	13440	13440	13440	13440	0
269	20240604	161500	127441800	13440	13440	13440	13440	0
270	20240604	161400	127441800	13440	13440	13440	13440	0
271	20240604	161300	127441800	13440	13440	13440	13440	0
272	20240604	161200	127441800	13440	13440	13440	13440	52
273	20240604	161100	127441800	13440	13440	13440	13440	0
274	20240604	161000	127441800	13440	13440	13440	13440	0
275	20240604	160900	127441800	13440	13440	13440	13440	0
276	20240604	160800	127441800	13440	13440	13440	13440	0
277	20240604	160700	127441800	13440	13440	13440	13440	0
278	20240604	160600	127441800	13440	13440	13440	13440	0
279	20240604	160500	127441800	13440	13440	13440	13440	0
280	20240604	160400	127441800	13440	13440	13440	13440	0
281	20240604	160300	127441800	13440	13440	13440	13440	0
282	20240604	160200	127441800	13440	13440	13440	13440	0
283	20240604	160100	127441800	13440	13440	13440	13440	0
284	20240604	160000	127441800	13440	13440	13440	13440	0
285	20240604	155900	127441800	13440	13440	13440	13440	0
286	20240604	155800	127441800	13440	13440	13440	13440	0
287	20240604	155700	127441800	13440	13440	13440	13440	0
288	20240604	155600	127441800	13440	13440	13440	13440	0
289	20240604	155500	127441800	13440	13440	13440	13440	0
290	20240604	155400	127441800	13440	13440	13440	13440	0
291	20240604	155300	127441800	13440	13440	13440	13440	0
292	20240604	155200	127441800	13440	13440	13440	13440	0
293	20240604	155100	127441800	13440	13440	13440	13440	0
294	20240604	155000	127441800	13440	13440	13440	13440	0
295	20240604	154900	127441800	13440	13440	13440	13440	0
296	20240604	154800	127441800	13440	13440	13440	13440	0
297	20240604	154700	127441800	13440	13440	13440	13440	0
298	20240604	154600	127441800	13440	13440	13440	13440	0
299	20240604	154500	127441800	13440	13440	13440	13440	0
300	20240604	154400	127441800	13440	13440	13440	13440	0
301	20240604	154300	127441800	13440	13440	13440	13440	0
302	20240604	154200	127441800	13440	13440	13440	13440	52
303	20240604	154100	127441800	13440	13440	13440	13440	0
304	20240604	154000	127441800	13440	13440	13440	13440	0
305	20240604	153900	127441800	13440	13440	13440	13440	0
306	20240604	153800	127441800	13440	13440	13440	13440	0
307	20240604	153700	127441800	13440	13440	13440	13440	0
308	20240604	153600	127441800	13440	13440	13440	13440	0
309	20240604	153500	127441800	13440	13440	13440	13440	0
310	20240604	153400	127441800	13440	13440	13440	13440	0
311	20240604	153300	127441800	13440	13440	13440	13440	0
312	20240604	153200	127441800	13440	13440	13440	13440	0
313	20240604	153100	127441800	13440	13440	13440	13440	0
314	20240604	153000	127441800	13440	13440	13440	13440	52
315	20240604	152900	126742920	13440	13440	13440	13440	0
316	20240604	152800	126742920	13440	13440	13440	13440	0
317	20240604	152700	126742920	13440	13440	13440	13440	0
318	20240604	152600	126742920	13440	13440	13440	13440	0
319	20240604	152500	126742920	13440	13440	13440	13440	0
320	20240604	152400	126742920	13440	13440	13440	13440	0
321	20240604	152300	126742920	13440	13440	13440	13440	0
322	20240604	152200	126742920	13440	13440	13440	13440	0
323	20240604	152100	126742920	13440	13440	13440	13440	0
324	20240604	152000	126742920	13440	13440	13440	13440	0
325	20240604	151900	126742920	13440	13400	13440	13390	136
326	20240604	151800	124919490	13390	13390	13390	13390	1
327	20240604	151700	124906100	13400	13400	13410	13400	6
328	20240604	151600	124825690	13400	13400	13400	13400	6
329	20240604	151500	124745290	13400	13400	13400	13390	88
330	20240604	151400	123566100	13400	13400	13400	13400	14
331	20240604	151300	123378500	13400	13400	13400	13400	12
332	20240604	151200	123217700	13360	13380	13380	13360	12
333	20240604	151100	123057230	13370	13370	13370	13370	0
334	20240604	151000	123057230	13370	13370	13370	13370	10
335	20240604	150900	122923530	13400	13390	13400	13390	97
336	20240604	150800	121624690	13390	13370	13390	13370	11
337	20240604	150700	121477560	13390	13390	13390	13390	0
338	20240604	150600	121477560	13390	13390	13390	13390	0
339	20240604	150500	121477560	13390	13390	13390	13390	0
340	20240604	150400	121477560	13390	13380	13390	13370	59
341	20240604	150300	120688480	13380	13380	13380	13380	175
342	20240604	150200	118346980	13400	13400	13400	13400	0
343	20240604	150100	118346980	13400	13440	13440	13400	87
344	20240604	150000	117181140	13400	13400	13400	13400	1
345	20240604	145900	117167740	13450	13410	13450	13410	88
346	20240604	145800	115987620	13380	13380	13380	13380	13
347	20240604	145700	115813680	13410	13410	13410	13390	199
348	20240604	145600	113147170	13450	13450	13450	13450	0
349	20240604	145500	113147170	13450	13450	13450	13450	0
350	20240604	145400	113147170	13450	13450	13450	13450	0
351	20240604	145300	113147170	13450	13450	13450	13450	0
352	20240604	145200	113147170	13450	13450	13450	13450	0
353	20240604	145100	113147170	13450	13450	13450	13450	0
354	20240604	145000	113147170	13450	13450	13450	13450	0
355	20240604	144900	113147170	13450	13450	13450	13450	0
356	20240604	144800	113147170	13450	13450	13450	13450	0
357	20240604	144700	113147170	13450	13450	13450	13450	6
358	20240604	144600	113066470	13450	13450	13450	13450	0
359	20240604	144500	113066470	13450	13450	13450	13450	0
360	20240604	144400	113066470	13450	13450	13450	13450	0
361	20240604	144300	113066470	13450	13450	13450	13450	0
362	20240604	144200	113066470	13450	13450	13450	13450	0
363	20240604	144100	113066470	13450	13450	13450	13450	0
364	20240604	144000	113066470	13450	13450	13450	13450	0
365	20240604	143900	113066470	13450	13440	13450	13440	30
366	20240604	143800	112663160	13450	13450	13450	13450	0
367	20240604	143700	112663160	13450	13450	13450	13450	0
368	20240604	143600	112663160	13450	13450	13450	13450	1
369	20240604	143500	112649710	13400	13400	13400	13400	0
370	20240604	143400	112649710	13400	13400	13400	13400	0
371	20240604	143300	112649710	13400	13410	13440	13400	14
372	20240604	143200	112462060	13450	13450	13450	13450	0
373	20240604	143100	112462060	13450	13450	13450	13450	265
374	20240604	143000	108897810	13450	13450	13450	13450	0
375	20240604	142900	108897810	13450	13450	13450	13450	1
376	20240604	142800	108884360	13450	13450	13450	13450	0
377	20240604	142700	108884360	13450	13420	13450	13420	144
378	20240604	142600	106951850	13450	13450	13450	13450	0
379	20240604	142500	106951850	13450	13450	13450	13450	0
380	20240604	142400	106951850	13450	13450	13450	13450	0
381	20240604	142300	106951850	13450	13450	13450	13450	0
382	20240604	142200	106951850	13450	13450	13450	13450	0
383	20240604	142100	106951850	13450	13450	13450	13450	0
384	20240604	142000	106951850	13450	13450	13450	13450	0
385	20240604	141900	106951850	13450	13450	13450	13450	0
386	20240604	141800	106951850	13450	13450	13450	13450	0
387	20240604	141700	106951850	13450	13450	13450	13450	0
388	20240604	141600	106951850	13450	13450	13450	13450	0
389	20240604	141500	106951850	13450	13420	13450	13420	91
390	20240604	141400	105730600	13460	13460	13460	13460	0
391	20240604	141300	105730600	13460	13460	13460	13460	0
392	20240604	141200	105730600	13460	13420	13460	13420	67
393	20240604	141100	104831420	13420	13410	13420	13410	461
394	20240604	141000	98649400	13410	13410	13410	13410	0
395	20240604	140900	98649400	13410	13410	13410	13410	20
396	20240604	140800	98381200	13410	13410	13410	13410	0
397	20240604	140700	98381200	13410	13410	13410	13410	0
398	20240604	140600	98381200	13410	13410	13410	13410	0
399	20240604	140500	98381200	13410	13410	13410	13410	0
400	20240604	140400	98381200	13410	13400	13410	13400	27
401	20240604	140300	98019330	13400	13390	13400	13380	67
402	20240604	140200	97122370	13390	13420	13420	13390	280
403	20240604	140100	93369130	13420	13420	13420	13410	8
404	20240604	140000	93261790	13420	13420	13420	13420	49
405	20240604	135900	92604210	13460	13460	13460	13460	2
406	20240604	135800	92577290	13420	13420	13420	13420	0
407	20240604	135700	92577290	13420	13420	13420	13420	0
408	20240604	135600	92577290	13420	13420	13420	13420	0
409	20240604	135500	92577290	13420	13420	13420	13420	0
410	20240604	135400	92577290	13420	13420	13420	13420	0
411	20240604	135300	92577290	13420	13420	13420	13420	6
412	20240604	135200	92496770	13420	13420	13420	13420	4
413	20240604	135100	92443090	13420	13420	13420	13420	0
414	20240604	135000	92443090	13420	13420	13420	13420	100
415	20240604	134900	91101090	13420	13420	13420	13420	0
416	20240604	134800	91101090	13420	13420	13420	13420	0
417	20240604	134700	91101090	13420	13420	13420	13420	0
418	20240604	134600	91101090	13420	13420	13420	13420	93
419	20240604	134500	89853030	13460	13460	13460	13460	0
420	20240604	134400	89853030	13460	13460	13460	13460	1
421	20240604	134300	89839570	13420	13420	13420	13420	0
422	20240604	134200	89839570	13420	13420	13420	13420	0
423	20240604	134100	89839570	13420	13420	13420	13420	0
424	20240604	134000	89839570	13420	13420	13420	13420	0
425	20240604	133900	89839570	13420	13420	13420	13420	2
426	20240604	133800	89812730	13440	13440	13440	13440	0
427	20240604	133700	89812730	13440	13440	13440	13440	0
428	20240604	133600	89812730	13440	13440	13440	13440	0
429	20240604	133500	89812730	13440	13440	13440	13440	5
430	20240604	133400	89745530	13440	13440	13440	13440	0
431	20240604	133300	89745530	13440	13440	13440	13440	0
432	20240604	133200	89745530	13440	13440	13440	13440	0
433	20240604	133100	89745530	13440	13440	13440	13440	1
434	20240604	133000	89732090	13450	13450	13450	13450	0
435	20240604	132900	89732090	13450	13450	13450	13450	0
436	20240604	132800	89732090	13450	13450	13450	13450	0
437	20240604	132700	89732090	13450	13450	13450	13450	0
438	20240604	132600	89732090	13450	13450	13450	13450	0
439	20240604	132500	89732090	13450	13450	13450	13450	1
440	20240604	132400	89718640	13450	13450	13450	13450	0
441	20240604	132300	89718640	13450	13450	13450	13450	0
442	20240604	132200	89718640	13450	13450	13450	13450	0
443	20240604	132100	89718640	13450	13450	13450	13450	0
444	20240604	132000	89718640	13450	13450	13450	13450	0
445	20240604	131900	89718640	13450	13450	13450	13450	0
446	20240604	131800	89718640	13450	13450	13450	13450	0
447	20240604	131700	89718640	13450	13450	13450	13450	2
448	20240604	131600	89691740	13460	13460	13460	13460	0
449	20240604	131500	89691740	13460	13460	13460	13460	0
450	20240604	131400	89691740	13460	13460	13460	13460	0
451	20240604	131300	89691740	13460	13460	13460	13460	0
452	20240604	131200	89691740	13460	13460	13460	13460	0
453	20240604	131100	89691740	13460	13460	13460	13460	0
454	20240604	131000	89691740	13460	13460	13460	13460	0
455	20240604	130900	89691740	13460	13460	13460	13460	0
456	20240604	130800	89691740	13460	13460	13460	13460	0
457	20240604	130700	89691740	13460	13460	13460	13460	0
458	20240604	130600	89691740	13460	13460	13460	13460	0
459	20240604	130500	89691740	13460	13460	13460	13460	1
460	20240604	130400	89678280	13460	13460	13460	13460	0
461	20240604	130300	89678280	13460	13460	13460	13460	0
462	20240604	130200	89678280	13460	13460	13460	13460	0
463	20240604	130100	89678280	13460	13460	13460	13460	0
464	20240604	130000	89678280	13460	13460	13460	13460	0
465	20240604	125900	89678280	13460	13460	13460	13460	0
466	20240604	125800	89678280	13460	13460	13460	13460	0
467	20240604	125700	89678280	13460	13460	13460	13460	0
468	20240604	125600	89678280	13460	13460	13460	13460	0
469	20240604	125500	89678280	13460	13460	13460	13460	0
470	20240604	125400	89678280	13460	13460	13460	13460	0
471	20240604	125300	89678280	13460	13460	13460	13460	0
472	20240604	125200	89678280	13460	13460	13460	13460	0
473	20240604	125100	89678280	13460	13460	13460	13460	0
474	20240604	125000	89678280	13460	13460	13460	13460	0
475	20240604	124900	89678280	13460	13460	13460	13460	0
476	20240604	124800	89678280	13460	13460	13460	13460	0
477	20240604	124700	89678280	13460	13460	13460	13460	0
478	20240604	124600	89678280	13460	13460	13460	13460	0
479	20240604	124500	89678280	13460	13460	13460	13460	0
480	20240604	124400	89678280	13460	13460	13460	13460	0
481	20240604	124300	89678280	13460	13460	13460	13460	0
482	20240604	124200	89678280	13460	13460	13460	13460	2
483	20240604	124100	89651360	13480	13480	13480	13480	0
484	20240604	124000	89651360	13480	13480	13480	13480	0
485	20240604	123900	89651360	13480	13480	13480	13480	1
486	20240604	123800	89637880	13480	13480	13480	13480	0
487	20240604	123700	89637880	13480	13480	13480	13480	0
488	20240604	123600	89637880	13480	13480	13480	13480	0
489	20240604	123500	89637880	13480	13480	13480	13480	0
490	20240604	123400	89637880	13480	13480	13480	13480	0
491	20240604	123300	89637880	13480	13480	13480	13480	0
492	20240604	123200	89637880	13480	13480	13480	13480	0
493	20240604	123100	89637880	13480	13480	13480	13480	0
494	20240604	123000	89637880	13480	13480	13480	13480	0
495	20240604	122900	89637880	13480	13480	13480	13480	0
496	20240604	122800	89637880	13480	13480	13480	13480	0
497	20240604	122700	89637880	13480	13480	13480	13480	1
498	20240604	122600	89624400	13480	13480	13480	13480	0
499	20240604	122500	89624400	13480	13480	13480	13480	0
500	20240604	122400	89624400	13480	13480	13480	13480	0
501	20240604	122300	89624400	13480	13480	13480	13480	0
502	20240604	122200	89624400	13480	13480	13480	13480	0
503	20240604	122100	89624400	13480	13480	13480	13480	0
504	20240604	122000	89624400	13480	13480	13480	13480	0
505	20240604	121900	89624400	13480	13480	13480	13480	0
506	20240604	121800	89624400	13480	13480	13480	13480	0
507	20240604	121700	89624400	13480	13480	13480	13480	0
508	20240604	121600	89624400	13480	13480	13480	13480	0
509	20240604	121500	89624400	13480	13480	13480	13480	0
510	20240604	121400	89624400	13480	13480	13480	13480	0
511	20240604	121300	89624400	13480	13480	13480	13480	0
512	20240604	121200	89624400	13480	13480	13480	13480	0
513	20240604	121100	89624400	13480	13480	13480	13480	0
514	20240604	121000	89624400	13480	13480	13480	13480	0
515	20240604	120900	89624400	13480	13480	13480	13480	0
516	20240604	120800	89624400	13480	13470	13480	13470	6
517	20240604	120700	89543570	13470	13470	13470	13470	0
518	20240604	120600	89543570	13470	13470	13470	13470	0
519	20240604	120500	89543570	13470	13470	13470	13470	1
520	20240604	120400	89530100	13470	13470	13470	13470	0
521	20240604	120300	89530100	13470	13470	13470	13470	0
522	20240604	120200	89530100	13470	13470	13470	13470	0
523	20240604	120100	89530100	13470	13470	13470	13470	0
524	20240604	120000	89530100	13470	13470	13470	13470	1
525	20240604	115900	89516630	13470	13470	13470	13470	7
526	20240604	115800	89422340	13470	13470	13470	13470	0
527	20240604	115700	89422340	13470	13470	13470	13470	0
528	20240604	115600	89422340	13470	13470	13470	13470	2
529	20240604	115500	89395400	13480	13480	13480	13480	0
530	20240604	115400	89395400	13480	13480	13480	13480	0
531	20240604	115300	89395400	13480	13480	13480	13480	0
532	20240604	115200	89395400	13480	13480	13480	13480	0
533	20240604	115100	89395400	13480	13480	13480	13480	0
534	20240604	115000	89395400	13480	13480	13480	13480	0
535	20240604	114900	89395400	13480	13480	13480	13480	0
536	20240604	114800	89395400	13480	13480	13480	13480	5
537	20240604	114700	89328000	13480	13480	13480	13480	0
538	20240604	114600	89328000	13480	13480	13480	13480	0
539	20240604	114500	89328000	13480	13480	13480	13480	3
540	20240604	114400	89287560	13470	13470	13470	13470	0
541	20240604	114300	89287560	13470	13470	13470	13470	0
542	20240604	114200	89287560	13470	13470	13470	13470	0
543	20240604	114100	89287560	13470	13470	13470	13470	0
544	20240604	114000	89287560	13470	13470	13470	13470	0
545	20240604	113900	89287560	13470	13470	13470	13470	0
546	20240604	113800	89287560	13470	13470	13470	13470	0
547	20240604	113700	89287560	13470	13470	13470	13470	0
548	20240604	113600	89287560	13470	13470	13470	13470	0
549	20240604	113500	89287560	13470	13470	13470	13470	0
550	20240604	113400	89287560	13470	13470	13470	13470	0
551	20240604	113300	89287560	13470	13470	13470	13470	0
552	20240604	113200	89287560	13470	13470	13470	13470	0
553	20240604	113100	89287560	13470	13470	13470	13470	0
554	20240604	113000	89287560	13470	13470	13470	13470	2
555	20240604	112900	89260620	13480	13480	13480	13480	0
556	20240604	112800	89260620	13480	13430	13480	13430	18
557	20240604	112700	89018250	13440	13470	13470	13420	21
558	20240604	112600	88735700	13480	13480	13480	13480	0
559	20240604	112500	88735700	13480	13480	13480	13480	0
560	20240604	112400	88735700	13480	13480	13480	13480	0
561	20240604	112300	88735700	13480	13480	13480	13480	0
562	20240604	112200	88735700	13480	13480	13480	13480	10
563	20240604	112100	88600900	13480	13430	13480	13430	7
564	20240604	112000	88506710	13470	13470	13480	13430	16
565	20240604	111900	88291580	13430	13470	13480	13430	16
566	20240604	111800	88076360	13430	13470	13470	13430	14
567	20240604	111700	87888090	13430	13430	13430	13430	0
568	20240604	111600	87888090	13430	13430	13490	13430	3
569	20240604	111500	87847740	13490	13470	13490	13430	21
570	20240604	111400	87565090	13490	13490	13490	13490	0
571	20240604	111300	87565090	13490	13490	13490	13490	0
572	20240604	111200	87565090	13490	13490	13490	13490	0
573	20240604	111100	87565090	13490	13490	13490	13490	5
574	20240604	111000	87497640	13490	13490	13490	13490	0
575	20240604	110900	87497640	13490	13430	13490	13430	2
576	20240604	110800	87470720	13450	13430	13450	13430	13
577	20240604	110700	87296050	13450	13430	13450	13430	12
578	20240604	110600	87134770	13450	13430	13450	13430	10
579	20240604	110500	87000370	13450	13430	13450	13430	58
580	20240604	110400	86221410	13450	13450	13450	13450	122
581	20240604	110300	84580510	13490	13490	13490	13490	1
582	20240604	110200	84567020	13480	13480	13480	13480	0
583	20240604	110100	84567020	13480	13480	13480	13480	0
584	20240604	110000	84567020	13480	13480	13480	13480	0
585	20240604	105900	84567020	13480	13480	13480	13480	0
586	20240604	105800	84567020	13480	13480	13480	13480	0
587	20240604	105700	84567020	13480	13480	13480	13480	4
588	20240604	105600	84513100	13490	13490	13490	13490	0
589	20240604	105500	84513100	13490	13490	13490	13490	0
590	20240604	105400	84513100	13490	13490	13490	13490	0
591	20240604	105300	84513100	13490	13490	13490	13490	0
592	20240604	105200	84513100	13490	13490	13490	13490	0
593	20240604	105100	84513100	13490	13490	13490	13490	0
594	20240604	105000	84513100	13490	13490	13490	13490	0
595	20240604	104900	84513100	13490	13490	13490	13490	0
596	20240604	104800	84513100	13490	13490	13490	13490	0
597	20240604	104700	84513100	13490	13490	13490	13490	0
598	20240604	104600	84513100	13490	13490	13490	13490	0
599	20240604	104500	84513100	13490	13490	13490	13490	0
600	20240604	104400	84513100	13490	13490	13490	13490	23
601	20240604	104300	84202830	13490	13490	13490	13490	0
602	20240604	104200	84202830	13490	13490	13490	13490	0
603	20240604	104100	84202830	13490	13490	13490	13490	0
604	20240604	104000	84202830	13490	13480	13490	13480	25
605	20240604	103900	83865820	13470	13470	13470	13470	16
606	20240604	103800	83650300	13470	13470	13470	13470	0
607	20240604	103700	83650300	13470	13470	13470	13470	0
608	20240604	103600	83650300	13470	13470	13470	13470	0
609	20240604	103500	83650300	13470	13470	13470	13470	16
610	20240604	103400	83434780	13480	13480	13480	13480	14
611	20240604	103300	83246060	13480	13480	13480	13480	0
612	20240604	103200	83246060	13480	13480	13480	13480	0
613	20240604	103100	83246060	13480	13480	13480	13480	0
614	20240604	103000	83246060	13480	13480	13480	13480	0
615	20240604	102900	83246060	13480	13480	13480	13480	0
616	20240604	102800	83246060	13480	13480	13480	13480	0
617	20240604	102700	83246060	13480	13480	13480	13480	0
618	20240604	102600	83246060	13480	13480	13480	13480	10
619	20240604	102500	83111260	13490	13490	13490	13490	0
620	20240604	102400	83111260	13490	13490	13490	13490	0
621	20240604	102300	83111260	13490	13490	13490	13490	0
622	20240604	102200	83111260	13490	13490	13490	13490	0
623	20240604	102100	83111260	13490	13490	13490	13490	0
624	20240604	102000	83111260	13490	13490	13490	13490	0
625	20240604	101900	83111260	13490	13490	13490	13490	0
626	20240604	101800	83111260	13490	13490	13490	13490	1
627	20240604	101700	83097770	13490	13490	13490	13480	10
628	20240604	101600	82962890	13490	13470	13490	13470	25
629	20240604	101500	82626120	13470	13470	13470	13470	0
630	20240604	101400	82626120	13470	13470	13470	13470	0
631	20240604	101300	82626120	13470	13460	13470	13460	100
632	20240604	101200	81279960	13450	13450	13450	13450	3
633	20240604	101100	81239610	13450	13450	13450	13450	0
634	20240604	101000	81239610	13450	13450	13450	13450	6
635	20240604	100900	81158910	13450	13450	13450	13450	1
636	20240604	100800	81145460	13460	13470	13470	13460	628
637	20240604	100700	72687050	13470	13470	13470	13470	0
638	20240604	100600	72687050	13470	13470	13470	13470	2
639	20240604	100500	72660110	13470	13470	13470	13470	0
640	20240604	100400	72660110	13470	13470	13470	13470	145
641	20240604	100300	70706960	13470	13470	13470	13470	1
642	20240604	100200	70693490	13420	13420	13420	13420	0
643	20240604	100100	70693490	13420	13420	13420	13420	0
644	20240604	100000	70693490	13420	13470	13470	13420	1004
645	20240604	095900	57169660	13500	13500	13500	13500	0
646	20240604	095800	57169660	13500	13500	13500	13500	0
647	20240604	095700	57169660	13500	13500	13500	13500	11
648	20240604	095600	57021160	13510	13510	13510	13510	0
649	20240604	095500	57021160	13510	13500	13510	13500	11
650	20240604	095400	56872600	13510	13510	13510	13510	2
651	20240604	095300	56845580	13530	13530	13530	13530	0
652	20240604	095200	56845580	13530	13530	13530	13530	9
653	20240604	095100	56723810	13510	13510	13510	13510	0
654	20240604	095000	56723810	13510	13510	13510	13510	0
655	20240604	094900	56723810	13510	13480	13550	13480	923
656	20240604	094800	44239840	13500	13500	13500	13500	0
657	20240604	094700	44239840	13500	13480	13500	13480	502
658	20240604	094600	37464130	13490	13490	13490	13490	0
659	20240604	094500	37464130	13490	13490	13490	13490	0
660	20240604	094400	37464130	13490	13440	13490	13440	11
661	20240604	094300	37315910	13440	13440	13440	13440	0
662	20240604	094200	37315910	13440	13440	13440	13440	1
663	20240604	094100	37302470	13430	13430	13430	13430	1
664	20240604	094000	37289040	13430	13430	13430	13430	1
665	20240604	093900	37275610	13430	13430	13430	13430	3
666	20240604	093800	37235320	13430	13430	13430	13430	1
667	20240604	093700	37221890	13420	13420	13420	13420	0
668	20240604	093600	37221890	13420	13420	13420	13420	33
669	20240604	093500	36779030	13420	13410	13420	13410	9
670	20240604	093400	36658310	13400	13400	13410	13400	29
671	20240604	093300	36269700	13430	13450	13450	13400	117
672	20240604	093200	34700990	13450	13430	13450	13430	27
673	20240604	093100	34337860	13450	13430	13450	13430	200
674	20240604	093000	31649380	13450	13450	13450	13450	0
675	20240604	092900	31649380	13450	13450	13450	13450	0
676	20240604	092800	31649380	13450	13450	13450	13450	91
677	20240604	092700	30425430	13470	13470	13470	13470	1
678	20240604	092600	30411960	13450	13450	13450	13450	0
679	20240604	092500	30411960	13450	13430	13450	13430	159
680	20240604	092400	28274930	13450	13450	13450	13450	0
681	20240604	092300	28274930	13450	13480	13480	13450	100
682	20240604	092200	26929780	13490	13490	13490	13490	3
683	20240604	092100	26889310	13500	13490	13500	13490	12
684	20240604	092000	26727370	13490	13490	13490	13490	0
685	20240604	091900	26727370	13490	13490	13490	13490	0
686	20240604	091800	26727370	13490	13490	13490	13490	40
687	20240604	091700	26187770	13490	13490	13490	13490	1
688	20240604	091600	26174280	13490	13490	13490	13490	0
689	20240604	091500	26174280	13490	13490	13490	13490	48
690	20240604	091400	25526760	13490	13480	13490	13480	62
691	20240604	091300	24690880	13480	13490	13490	13480	20
692	20240604	091200	24421230	13490	13490	13490	13490	123
693	20240604	091100	22761960	13500	13500	13500	13500	0
694	20240604	091000	22761960	13500	13510	13510	13500	5
695	20240604	090900	22694430	13510	13510	13510	13510	3
696	20240604	090800	22653900	13520	13540	13540	13520	128
697	20240604	090700	20923030	13550	13500	13550	13500	900
698	20240604	090600	8751330	13520	13490	13520	13490	500
699	20240604	090500	1996340	13500	13500	13500	13500	0
700	20240604	090400	1996340	13500	13500	13500	13500	0
701	20240604	090300	1996340	13500	13500	13500	13500	0
702	20240604	090200	1996340	13500	13480	13500	13480	100
703	20240604	090100	647200	13440	13440	13480	13440	11
704	20240604	090000	499080	13480	13490	13490	13480	37