KissMeData/215360/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	204400	1059991700	15080	15080	15080	15080	1452
3	20240605	204300	1059991700	15080	15080	15080	15080	0
4	20240605	204200	1059991700	15080	15080	15080	15080	0
5	20240605	204100	1059991700	15080	15080	15080	15080	0
6	20240605	204000	1059991700	15080	15080	15080	15080	0
7	20240605	203900	1059991700	15080	15080	15080	15080	0
8	20240605	203800	1059991700	15080	15080	15080	15080	0
9	20240605	203700	1059991700	15080	15080	15080	15080	0
10	20240605	203600	1059991700	15080	15080	15080	15080	0
11	20240605	203500	1059991700	15080	15080	15080	15080	0
12	20240605	203400	1059991700	15080	15080	15080	15080	0
13	20240605	203300	1059991700	15080	15080	15080	15080	0
14	20240605	203200	1059991700	15080	15080	15080	15080	0
15	20240605	203100	1059991700	15080	15080	15080	15080	0
16	20240605	203000	1059991700	15080	15080	15080	15080	0
17	20240605	202900	1059991700	15080	15080	15080	15080	0
18	20240605	202800	1059991700	15080	15080	15080	15080	0
19	20240605	202700	1059991700	15080	15080	15080	15080	0
20	20240605	202600	1059991700	15080	15080	15080	15080	0
21	20240605	202500	1059991700	15080	15080	15080	15080	0
22	20240605	202400	1059991700	15080	15080	15080	15080	0
23	20240605	202300	1059991700	15080	15080	15080	15080	0
24	20240605	202200	1059991700	15080	15080	15080	15080	0
25	20240605	202100	1059991700	15080	15080	15080	15080	0
26	20240605	202000	1059991700	15080	15080	15080	15080	0
27	20240605	201900	1059991700	15080	15080	15080	15080	0
28	20240605	201800	1059991700	15080	15080	15080	15080	0
29	20240605	201700	1059991700	15080	15080	15080	15080	0
30	20240605	201600	1059991700	15080	15080	15080	15080	0
31	20240605	201500	1059991700	15080	15080	15080	15080	0
32	20240605	201400	1059991700	15080	15080	15080	15080	1452
33	20240605	201300	1059991700	15080	15080	15080	15080	0
34	20240605	201200	1059991700	15080	15080	15080	15080	0
35	20240605	201100	1059991700	15080	15080	15080	15080	0
36	20240605	201000	1059991700	15080	15080	15080	15080	0
37	20240605	200900	1059991700	15080	15080	15080	15080	0
38	20240605	200800	1059991700	15080	15080	15080	15080	0
39	20240605	200700	1059991700	15080	15080	15080	15080	0
40	20240605	200600	1059991700	15080	15080	15080	15080	0
41	20240605	200500	1059991700	15080	15080	15080	15080	0
42	20240605	200400	1059991700	15080	15080	15080	15080	0
43	20240605	200300	1059991700	15080	15080	15080	15080	0
44	20240605	200200	1059991700	15080	15080	15080	15080	0
45	20240605	200100	1059991700	15080	15080	15080	15080	0
46	20240605	200000	1059991700	15080	15080	15080	15080	0
47	20240605	195900	1059991700	15080	15080	15080	15080	0
48	20240605	195800	1059991700	15080	15080	15080	15080	0
49	20240605	195700	1059991700	15080	15080	15080	15080	0
50	20240605	195600	1059991700	15080	15080	15080	15080	0
51	20240605	195500	1059991700	15080	15080	15080	15080	0
52	20240605	195400	1059991700	15080	15080	15080	15080	0
53	20240605	195300	1059991700	15080	15080	15080	15080	0
54	20240605	195200	1059991700	15080	15080	15080	15080	0
55	20240605	195100	1059991700	15080	15080	15080	15080	0
56	20240605	195000	1059991700	15080	15080	15080	15080	0
57	20240605	194900	1059991700	15080	15080	15080	15080	0
58	20240605	194800	1059991700	15080	15080	15080	15080	0
59	20240605	194700	1059991700	15080	15080	15080	15080	0
60	20240605	194600	1059991700	15080	15080	15080	15080	0
61	20240605	194500	1059991700	15080	15080	15080	15080	0
62	20240605	194400	1059991700	15080	15080	15080	15080	1452
63	20240605	194300	1059991700	15080	15080	15080	15080	0
64	20240605	194200	1059991700	15080	15080	15080	15080	0
65	20240605	194100	1059991700	15080	15080	15080	15080	0
66	20240605	194000	1059991700	15080	15080	15080	15080	0
67	20240605	193900	1059991700	15080	15080	15080	15080	0
68	20240605	193800	1059991700	15080	15080	15080	15080	0
69	20240605	193700	1059991700	15080	15080	15080	15080	0
70	20240605	193600	1059991700	15080	15080	15080	15080	0
71	20240605	193500	1059991700	15080	15080	15080	15080	0
72	20240605	193400	1059991700	15080	15080	15080	15080	0
73	20240605	193300	1059991700	15080	15080	15080	15080	0
74	20240605	193200	1059991700	15080	15080	15080	15080	0
75	20240605	193100	1059991700	15080	15080	15080	15080	0
76	20240605	193000	1059991700	15080	15080	15080	15080	0
77	20240605	192900	1059991700	15080	15080	15080	15080	0
78	20240605	192800	1059991700	15080	15080	15080	15080	0
79	20240605	192700	1059991700	15080	15080	15080	15080	0
80	20240605	192600	1059991700	15080	15080	15080	15080	0
81	20240605	192500	1059991700	15080	15080	15080	15080	0
82	20240605	192400	1059991700	15080	15080	15080	15080	0
83	20240605	192300	1059991700	15080	15080	15080	15080	0
84	20240605	192200	1059991700	15080	15080	15080	15080	0
85	20240605	192100	1059991700	15080	15080	15080	15080	0
86	20240605	192000	1059991700	15080	15080	15080	15080	0
87	20240605	191900	1059991700	15080	15080	15080	15080	0
88	20240605	191800	1059991700	15080	15080	15080	15080	0
89	20240605	191700	1059991700	15080	15080	15080	15080	0
90	20240605	191600	1059991700	15080	15080	15080	15080	0
91	20240605	191500	1059991700	15080	15080	15080	15080	0
92	20240605	191400	1059991700	15080	15080	15080	15080	1452
93	20240605	191300	1059991700	15080	15080	15080	15080	0
94	20240605	191200	1059991700	15080	15080	15080	15080	0
95	20240605	191100	1059991700	15080	15080	15080	15080	0
96	20240605	191000	1059991700	15080	15080	15080	15080	0
97	20240605	190900	1059991700	15080	15080	15080	15080	0
98	20240605	190800	1059991700	15080	15080	15080	15080	0
99	20240605	190700	1059991700	15080	15080	15080	15080	0
100	20240605	190600	1059991700	15080	15080	15080	15080	0
101	20240605	190500	1059991700	15080	15080	15080	15080	0
102	20240605	190400	1059991700	15080	15080	15080	15080	0
103	20240605	190300	1059991700	15080	15080	15080	15080	0
104	20240605	190200	1059991700	15080	15080	15080	15080	0
105	20240605	190100	1059991700	15080	15080	15080	15080	0
106	20240605	190000	1059991700	15080	15080	15080	15080	0
107	20240605	185900	1059991700	15080	15080	15080	15080	0
108	20240605	185800	1059991700	15080	15080	15080	15080	0
109	20240605	185700	1059991700	15080	15080	15080	15080	0
110	20240605	185600	1059991700	15080	15080	15080	15080	0
111	20240605	185500	1059991700	15080	15080	15080	15080	0
112	20240605	185400	1059991700	15080	15080	15080	15080	0
113	20240605	185300	1059991700	15080	15080	15080	15080	0
114	20240605	185200	1059991700	15080	15080	15080	15080	0
115	20240605	185100	1059991700	15080	15080	15080	15080	0
116	20240605	185000	1059991700	15080	15080	15080	15080	0
117	20240605	184900	1059991700	15080	15080	15080	15080	0
118	20240605	184800	1059991700	15080	15080	15080	15080	0
119	20240605	184700	1059991700	15080	15080	15080	15080	0
120	20240605	184600	1059991700	15080	15080	15080	15080	0
121	20240605	184500	1059991700	15080	15080	15080	15080	0
122	20240605	184400	1059991700	15080	15080	15080	15080	1452
123	20240605	184300	1059991700	15080	15080	15080	15080	0
124	20240605	184200	1059991700	15080	15080	15080	15080	0
125	20240605	184100	1059991700	15080	15080	15080	15080	0
126	20240605	184000	1059991700	15080	15080	15080	15080	0
127	20240605	183900	1059991700	15080	15080	15080	15080	0
128	20240605	183800	1059991700	15080	15080	15080	15080	0
129	20240605	183700	1059991700	15080	15080	15080	15080	0
130	20240605	183600	1059991700	15080	15080	15080	15080	0
131	20240605	183500	1059991700	15080	15080	15080	15080	0
132	20240605	183400	1059991700	15080	15080	15080	15080	0
133	20240605	183300	1059991700	15080	15080	15080	15080	0
134	20240605	183200	1059991700	15080	15080	15080	15080	0
135	20240605	183100	1059991700	15080	15080	15080	15080	0
136	20240605	183000	1059991700	15080	15080	15080	15080	0
137	20240605	182900	1059991700	15080	15080	15080	15080	0
138	20240605	182800	1059991700	15080	15080	15080	15080	0
139	20240605	182700	1059991700	15080	15080	15080	15080	0
140	20240605	182600	1059991700	15080	15080	15080	15080	0
141	20240605	182500	1059991700	15080	15080	15080	15080	0
142	20240605	182400	1059991700	15080	15080	15080	15080	0
143	20240605	182300	1059991700	15080	15080	15080	15080	0
144	20240605	182200	1059991700	15080	15080	15080	15080	0
145	20240605	182100	1059991700	15080	15080	15080	15080	0
146	20240605	182000	1059991700	15080	15080	15080	15080	0
147	20240605	181900	1059991700	15080	15080	15080	15080	0
148	20240605	181800	1059991700	15080	15080	15080	15080	0
149	20240605	181700	1059991700	15080	15080	15080	15080	0
150	20240605	181600	1059991700	15080	15080	15080	15080	0
151	20240605	181500	1059991700	15080	15080	15080	15080	0
152	20240605	181400	1059991700	15080	15080	15080	15080	1452
153	20240605	181300	1059991700	15080	15080	15080	15080	0
154	20240605	181200	1059991700	15080	15080	15080	15080	0
155	20240605	181100	1059991700	15080	15080	15080	15080	0
156	20240605	181000	1059991700	15080	15080	15080	15080	0
157	20240605	180900	1059991700	15080	15080	15080	15080	0
158	20240605	180800	1059991700	15080	15080	15080	15080	0
159	20240605	180700	1059991700	15080	15080	15080	15080	0
160	20240605	180600	1059991700	15080	15080	15080	15080	0
161	20240605	180500	1059991700	15080	15080	15080	15080	0
162	20240605	180400	1059991700	15080	15080	15080	15080	0
163	20240605	180300	1059991700	15080	15080	15080	15080	0
164	20240605	180200	1059991700	15080	15080	15080	15080	0
165	20240605	180100	1059991700	15080	15080	15080	15080	0
166	20240605	180000	1059991700	15080	15080	15080	15080	0
167	20240605	175900	1059991700	15080	15080	15080	15080	0
168	20240605	175800	1059991700	15080	15080	15080	15080	0
169	20240605	175700	1059991700	15080	15080	15080	15080	0
170	20240605	175600	1059991700	15080	15080	15080	15080	0
171	20240605	175500	1059991700	15080	15080	15080	15080	0
172	20240605	175400	1059991700	15080	15080	15080	15080	0
173	20240605	175300	1059991700	15080	15080	15080	15080	0
174	20240605	175200	1059991700	15080	15080	15080	15080	0
175	20240605	175100	1059991700	15080	15080	15080	15080	0
176	20240605	175000	1059991700	15080	15080	15080	15080	0
177	20240605	174900	1059991700	15080	15080	15080	15080	0
178	20240605	174800	1059991700	15080	15080	15080	15080	0
179	20240605	174700	1059991700	15080	15080	15080	15080	0
180	20240605	174600	1059991700	15080	15080	15080	15080	0
181	20240605	174500	1059991700	15080	15080	15080	15080	0
182	20240605	174400	1059991700	15080	15080	15080	15080	1452
183	20240605	174300	1059991700	15080	15080	15080	15080	0
184	20240605	174200	1059991700	15080	15080	15080	15080	0
185	20240605	174100	1059991700	15080	15080	15080	15080	0
186	20240605	174000	1059991700	15080	15080	15080	15080	0
187	20240605	173900	1059991700	15080	15080	15080	15080	0
188	20240605	173800	1059991700	15080	15080	15080	15080	0
189	20240605	173700	1059991700	15080	15080	15080	15080	0
190	20240605	173600	1059991700	15080	15080	15080	15080	0
191	20240605	173500	1059991700	15080	15080	15080	15080	0
192	20240605	173400	1059991700	15080	15080	15080	15080	0
193	20240605	173300	1059991700	15080	15080	15080	15080	0
194	20240605	173200	1059991700	15080	15080	15080	15080	0
195	20240605	173100	1059991700	15080	15080	15080	15080	0
196	20240605	173000	1059991700	15080	15080	15080	15080	0
197	20240605	172900	1059991700	15080	15080	15080	15080	0
198	20240605	172800	1059991700	15080	15080	15080	15080	0
199	20240605	172700	1059991700	15080	15080	15080	15080	0
200	20240605	172600	1059991700	15080	15080	15080	15080	0
201	20240605	172500	1059991700	15080	15080	15080	15080	0
202	20240605	172400	1059991700	15080	15080	15080	15080	0
203	20240605	172300	1059991700	15080	15080	15080	15080	0
204	20240605	172200	1059991700	15080	15080	15080	15080	0
205	20240605	172100	1059991700	15080	15080	15080	15080	0
206	20240605	172000	1059991700	15080	15080	15080	15080	0
207	20240605	171900	1059991700	15080	15080	15080	15080	0
208	20240605	171800	1059991700	15080	15080	15080	15080	0
209	20240605	171700	1059991700	15080	15080	15080	15080	0
210	20240605	171600	1059991700	15080	15080	15080	15080	0
211	20240605	171500	1059991700	15080	15080	15080	15080	0
212	20240605	171400	1059991700	15080	15080	15080	15080	1452
213	20240605	171300	1059991700	15080	15080	15080	15080	0
214	20240605	171200	1059991700	15080	15080	15080	15080	0
215	20240605	171100	1059991700	15080	15080	15080	15080	0
216	20240605	171000	1059991700	15080	15080	15080	15080	0
217	20240605	170900	1059991700	15080	15080	15080	15080	0
218	20240605	170800	1059991700	15080	15080	15080	15080	0
219	20240605	170700	1059991700	15080	15080	15080	15080	0
220	20240605	170600	1059991700	15080	15080	15080	15080	0
221	20240605	170500	1059991700	15080	15080	15080	15080	0
222	20240605	170400	1059991700	15080	15080	15080	15080	0
223	20240605	170300	1059991700	15080	15080	15080	15080	0
224	20240605	170200	1059991700	15080	15080	15080	15080	0
225	20240605	170100	1059991700	15080	15080	15080	15080	0
226	20240605	170000	1059991700	15080	15080	15080	15080	0
227	20240605	165900	1059991700	15080	15080	15080	15080	0
228	20240605	165800	1059991700	15080	15080	15080	15080	0
229	20240605	165700	1059991700	15080	15080	15080	15080	0
230	20240605	165600	1059991700	15080	15080	15080	15080	0
231	20240605	165500	1059991700	15080	15080	15080	15080	0
232	20240605	165400	1059991700	15080	15080	15080	15080	0
233	20240605	165300	1059991700	15080	15080	15080	15080	0
234	20240605	165200	1059991700	15080	15080	15080	15080	0
235	20240605	165100	1059991700	15080	15080	15080	15080	0
236	20240605	165000	1059991700	15080	15080	15080	15080	0
237	20240605	164900	1059991700	15080	15080	15080	15080	0
238	20240605	164800	1059991700	15080	15080	15080	15080	0
239	20240605	164700	1059991700	15080	15080	15080	15080	0
240	20240605	164600	1059991700	15080	15080	15080	15080	0
241	20240605	164500	1059991700	15080	15080	15080	15080	0
242	20240605	164400	1059991700	15080	15080	15080	15080	1452
243	20240605	164300	1059991700	15080	15080	15080	15080	0
244	20240605	164200	1059991700	15080	15080	15080	15080	0
245	20240605	164100	1059991700	15080	15080	15080	15080	0
246	20240605	164000	1059991700	15080	15080	15080	15080	0
247	20240605	163900	1059991700	15080	15080	15080	15080	0
248	20240605	163800	1059991700	15080	15080	15080	15080	0
249	20240605	163700	1059991700	15080	15080	15080	15080	0
250	20240605	163600	1059991700	15080	15080	15080	15080	0
251	20240605	163500	1059991700	15080	15080	15080	15080	0
252	20240605	163400	1059991700	15080	15080	15080	15080	0
253	20240605	163300	1059991700	15080	15080	15080	15080	0
254	20240605	163200	1059991700	15080	15080	15080	15080	0
255	20240605	163100	1059991700	15080	15080	15080	15080	0
256	20240605	163000	1059991700	15080	15080	15080	15080	0
257	20240605	162900	1059991700	15080	15080	15080	15080	0
258	20240605	162800	1059991700	15080	15080	15080	15080	0
259	20240605	162700	1059991700	15080	15080	15080	15080	0
260	20240605	162600	1059991700	15080	15080	15080	15080	0
261	20240605	162500	1059991700	15080	15080	15080	15080	0
262	20240605	162400	1059991700	15080	15080	15080	15080	0
263	20240605	162300	1059991700	15080	15080	15080	15080	0
264	20240605	162200	1059991700	15080	15080	15080	15080	0
265	20240605	162100	1059991700	15080	15080	15080	15080	0
266	20240605	162000	1059991700	15080	15080	15080	15080	0
267	20240605	161900	1059991700	15080	15080	15080	15080	0
268	20240605	161800	1059991700	15080	15080	15080	15080	0
269	20240605	161700	1059991700	15080	15080	15080	15080	0
270	20240605	161600	1059991700	15080	15080	15080	15080	0
271	20240605	161500	1059991700	15080	15080	15080	15080	0
272	20240605	161400	1059991700	15080	15080	15080	15080	1452
273	20240605	161300	1059991700	15080	15080	15080	15080	0
274	20240605	161200	1059991700	15080	15080	15080	15080	0
275	20240605	161100	1059991700	15080	15080	15080	15080	0
276	20240605	161000	1059991700	15080	15080	15080	15080	0
277	20240605	160900	1059991700	15080	15080	15080	15080	0
278	20240605	160800	1059991700	15080	15080	15080	15080	0
279	20240605	160700	1059991700	15080	15080	15080	15080	0
280	20240605	160600	1059991700	15080	15080	15080	15080	0
281	20240605	160500	1059991700	15080	15080	15080	15080	0
282	20240605	160400	1059991700	15080	15080	15080	15080	0
283	20240605	160300	1059991700	15080	15080	15080	15080	0
284	20240605	160200	1059991700	15080	15080	15080	15080	0
285	20240605	160100	1059991700	15080	15080	15080	15080	0
286	20240605	160000	1059991700	15080	15080	15080	15080	0
287	20240605	155900	1059991700	15080	15080	15080	15080	0
288	20240605	155800	1059991700	15080	15080	15080	15080	0
289	20240605	155700	1059991700	15080	15080	15080	15080	0
290	20240605	155600	1059991700	15080	15080	15080	15080	0
291	20240605	155500	1059991700	15080	15080	15080	15080	0
292	20240605	155400	1059991700	15080	15080	15080	15080	0
293	20240605	155300	1059991700	15080	15080	15080	15080	0
294	20240605	155200	1059991700	15080	15080	15080	15080	0
295	20240605	155100	1059991700	15080	15080	15080	15080	0
296	20240605	155000	1059991700	15080	15080	15080	15080	0
297	20240605	154900	1059991700	15080	15080	15080	15080	0
298	20240605	154800	1059991700	15080	15080	15080	15080	0
299	20240605	154700	1059991700	15080	15080	15080	15080	0
300	20240605	154600	1059991700	15080	15080	15080	15080	0
301	20240605	154500	1059991700	15080	15080	15080	15080	0
302	20240605	154400	1059991700	15080	15080	15080	15080	1452
303	20240605	154300	1059991700	15080	15080	15080	15080	0
304	20240605	154200	1059991700	15080	15080	15080	15080	0
305	20240605	154100	1059991700	15080	15080	15080	15080	0
306	20240605	154000	1059991700	15080	15080	15080	15080	0
307	20240605	153900	1059991700	15080	15080	15080	15080	0
308	20240605	153800	1059991700	15080	15080	15080	15080	0
309	20240605	153700	1059991700	15080	15080	15080	15080	0
310	20240605	153600	1059991700	15080	15080	15080	15080	0
311	20240605	153500	1059991700	15080	15080	15080	15080	0
312	20240605	153400	1059991700	15080	15080	15080	15080	0
313	20240605	153300	1059991700	15080	15080	15080	15080	0
314	20240605	153200	1059991700	15080	15080	15080	15080	0
315	20240605	153100	1059991700	15080	15080	15080	15080	0
316	20240605	153000	1059991700	15080	15080	15080	15080	1452
317	20240605	152900	1038095540	14970	14970	14970	14970	0
318	20240605	152800	1038095540	14970	14970	14970	14970	0
319	20240605	152700	1038095540	14970	14970	14970	14970	0
320	20240605	152600	1038095540	14970	14970	14970	14970	0
321	20240605	152500	1038095540	14970	14970	14970	14970	0
322	20240605	152400	1038095540	14970	14970	14970	14970	0
323	20240605	152300	1038095540	14970	14970	14970	14970	0
324	20240605	152200	1038095540	14970	14970	14970	14970	0
325	20240605	152100	1038095540	14970	14970	14970	14970	0
326	20240605	152000	1038095540	14970	14970	14970	14970	0
327	20240605	151900	1038095540	14970	14970	14970	14970	45
328	20240605	151800	1037421890	15000	15000	15000	15000	1
329	20240605	151700	1037406890	15010	15010	15010	15010	50
330	20240605	151600	1036656390	14970	14970	14970	14970	6
331	20240605	151500	1036566570	14970	15010	15010	14970	10
332	20240605	151400	1036416830	15010	15010	15010	15010	72
333	20240605	151300	1035336110	15010	15010	15010	15010	0
334	20240605	151200	1035336110	15010	14970	15010	14970	96
335	20240605	151100	1033897870	14970	14970	14970	14970	3
336	20240605	151000	1033852960	15030	15030	15030	15030	0
337	20240605	150900	1033852960	15030	15030	15030	15030	0
338	20240605	150800	1033852960	15030	15030	15030	15030	0
339	20240605	150700	1033852960	15030	15030	15030	15030	80
340	20240605	150600	1032650560	15030	14970	15030	14960	796
341	20240605	150500	1020732940	14970	14980	14980	14970	884
342	20240605	150400	1007495050	14980	14980	14980	14980	0
343	20240605	150300	1007495050	14980	14980	14980	14980	0
344	20240605	150200	1007495050	14980	14980	14980	14980	4
345	20240605	150100	1007435130	15030	14990	15030	14980	154
346	20240605	150000	1005127360	14990	14990	14990	14990	0
347	20240605	145900	1005127360	14990	15000	15000	14990	350
348	20240605	145800	999879850	15000	15000	15000	15000	0
349	20240605	145700	999879850	15000	15000	15000	15000	0
350	20240605	145600	999879850	15000	15000	15000	15000	1
351	20240605	145500	999864850	15000	15000	15000	15000	108
352	20240605	145400	998244850	15000	15000	15000	15000	0
353	20240605	145300	998244850	15000	15000	15000	15000	200
354	20240605	145200	995244850	15040	15040	15040	15040	0
355	20240605	145100	995244850	15040	15040	15040	15040	67
356	20240605	145000	994237170	15000	15000	15000	15000	50
357	20240605	144900	993487170	15000	15000	15000	15000	8
358	20240605	144800	993367170	15000	15000	15000	15000	20
359	20240605	144700	993067170	15050	15050	15050	15050	0
360	20240605	144600	993067170	15050	15050	15050	15050	0
361	20240605	144500	993067170	15050	15050	15050	15050	0
362	20240605	144400	993067170	15050	15040	15050	15040	111
363	20240605	144300	991397710	14990	14990	14990	14990	0
364	20240605	144200	991397710	14990	14990	14990	14990	0
365	20240605	144100	991397710	14990	14990	14990	14990	0
366	20240605	144000	991397710	14990	14990	14990	14990	100
367	20240605	143900	989898710	15040	14990	15040	14990	9
368	20240605	143800	989763450	14990	14990	14990	14990	3
369	20240605	143700	989718480	15060	15060	15060	15060	0
370	20240605	143600	989718480	15060	15060	15060	15060	0
371	20240605	143500	989718480	15060	15060	15060	15060	0
372	20240605	143400	989718480	15060	15060	15060	15060	0
373	20240605	143300	989718480	15060	15060	15060	15060	0
374	20240605	143200	989718480	15060	15060	15060	15060	0
375	20240605	143100	989718480	15060	15060	15060	15060	1
376	20240605	143000	989703420	14990	15010	15010	14990	36
377	20240605	142900	989163710	15060	15060	15060	15060	0
378	20240605	142800	989163710	15060	15060	15060	15060	1
379	20240605	142700	989148650	15020	15020	15020	15020	0
380	20240605	142600	989148650	15020	15020	15020	15020	58
381	20240605	142500	988277490	15010	15010	15010	15010	0
382	20240605	142400	988277490	15010	15010	15010	15010	150
383	20240605	142300	986025990	15010	15010	15010	15010	0
384	20240605	142200	986025990	15010	15010	15010	15010	1
385	20240605	142100	986010980	15010	15010	15010	15010	10
386	20240605	142000	985860880	15010	15000	15010	15000	3
387	20240605	141900	985815860	15010	15010	15010	15010	3
388	20240605	141800	985770830	15010	15010	15010	15010	1
389	20240605	141700	985755820	15010	15010	15010	15010	8
390	20240605	141600	985635740	15000	15000	15000	15000	1
391	20240605	141500	985620740	15010	15010	15010	15010	314
392	20240605	141400	980907600	15000	15000	15000	15000	0
393	20240605	141300	980907600	15000	15000	15000	15000	0
394	20240605	141200	980907600	15000	14990	15000	14980	33
395	20240605	141100	980412920	14990	14990	15000	14980	5
396	20240605	141000	980337970	15010	15010	15010	15010	24
397	20240605	140900	979977730	14970	14970	14970	14970	0
398	20240605	140800	979977730	14970	14970	14970	14970	0
399	20240605	140700	979977730	14970	14970	14970	14970	0
400	20240605	140600	979977730	14970	14980	14980	14970	19
401	20240605	140500	979693190	14970	14970	14970	14970	0
402	20240605	140400	979693190	14970	14990	15010	14970	700
403	20240605	140300	969206760	14990	14990	14990	14990	2
404	20240605	140200	969176780	14980	14990	14990	14980	2
405	20240605	140100	969146810	14970	14970	14970	14970	5
406	20240605	140000	969071960	14970	14970	14970	14970	2
407	20240605	135900	969042020	14970	14970	14970	14970	0
408	20240605	135800	969042020	14970	14970	14970	14970	2
409	20240605	135700	969012080	14970	14970	14970	14970	0
410	20240605	135600	969012080	14970	14970	14970	14970	0
411	20240605	135500	969012080	14970	14970	14970	14970	0
412	20240605	135400	969012080	14970	14970	14970	14970	0
413	20240605	135300	969012080	14970	14970	14970	14970	0
414	20240605	135200	969012080	14970	14970	14970	14970	1
415	20240605	135100	968997110	14970	14980	14980	14970	800
416	20240605	135000	957016470	14980	14980	14980	14980	0
417	20240605	134900	957016470	14980	14990	14990	14980	330
418	20240605	134800	952072800	15000	15000	15000	15000	1
419	20240605	134700	952057800	14990	14990	14990	14990	30
420	20240605	134600	951608100	14990	14990	14990	14990	0
421	20240605	134500	951608100	14990	14990	14990	14990	0
422	20240605	134400	951608100	14990	14990	14990	14990	0
423	20240605	134300	951608100	14990	14990	14990	14990	0
424	20240605	134200	951608100	14990	14990	14990	14990	0
425	20240605	134100	951608100	14990	14990	14990	14990	17
426	20240605	134000	951353270	14990	14980	14990	14980	161
427	20240605	133900	948941280	15000	15000	15000	15000	3
428	20240605	133800	948896280	14980	14980	14980	14980	3
429	20240605	133700	948851340	14980	14980	14980	14980	2
430	20240605	133600	948821380	14980	14980	14980	14980	0
431	20240605	133500	948821380	14980	14980	14980	14980	8
432	20240605	133400	948701540	14980	14980	14980	14980	33
433	20240605	133300	948207200	15000	15000	15000	15000	0
434	20240605	133200	948207200	15000	15000	15000	15000	5
435	20240605	133100	948132200	15000	15000	15000	15000	0
436	20240605	133000	948132200	15000	15000	15000	15000	0
437	20240605	132900	948132200	15000	15000	15000	15000	0
438	20240605	132800	948132200	15000	15000	15000	15000	0
439	20240605	132700	948132200	15000	14980	15000	14980	52
440	20240605	132600	947353200	14980	14990	14990	14980	268
441	20240605	132500	943336010	15000	15000	15000	15000	172
442	20240605	132400	940756010	15000	15010	15010	15000	102
443	20240605	132300	939226000	15000	15000	15000	15000	0
444	20240605	132200	939226000	15000	15000	15000	15000	0
445	20240605	132100	939226000	15000	15000	15000	15000	503
446	20240605	132000	931681000	15000	15000	15000	15000	5
447	20240605	131900	931606000	15000	15000	15000	15000	0
448	20240605	131800	931606000	15000	15000	15000	15000	700
449	20240605	131700	921106000	15000	15010	15010	15000	20
450	20240605	131600	920805990	15000	15010	15010	15000	70
451	20240605	131500	919755460	15010	15010	15010	15010	0
452	20240605	131400	919755460	15010	15020	15020	15010	210
453	20240605	131300	916603260	15020	15020	15020	15010	947
454	20240605	131200	902382320	15020	15020	15020	15020	15
455	20240605	131100	902157020	15020	15020	15020	15020	0
456	20240605	131000	902157020	15020	15020	15020	15020	1
457	20240605	130900	902142000	15080	15080	15080	15080	6
458	20240605	130800	902051520	15080	15080	15080	15080	1
459	20240605	130700	902036440	15020	15020	15020	15020	8
460	20240605	130600	901916280	15020	15020	15020	15020	26
461	20240605	130500	901525760	15020	15020	15020	15020	0
462	20240605	130400	901525760	15020	15020	15020	15020	0
463	20240605	130300	901525760	15020	15020	15020	15020	0
464	20240605	130200	901525760	15020	15020	15020	15020	0
465	20240605	130100	901525760	15020	15020	15020	15020	0
466	20240605	130000	901525760	15020	15040	15040	15020	79
467	20240605	125900	900338650	15040	15040	15040	15040	0
468	20240605	125800	900338650	15040	15040	15040	15040	0
469	20240605	125700	900338650	15040	15040	15040	15040	0
470	20240605	125600	900338650	15040	15040	15040	15040	10
471	20240605	125500	900188250	15040	15040	15040	15040	0
472	20240605	125400	900188250	15040	15040	15040	15040	15
473	20240605	125300	899962650	15080	15080	15080	15080	0
474	20240605	125200	899962650	15080	15020	15080	15020	3
475	20240605	125100	899917530	15020	15020	15020	15020	0
476	20240605	125000	899917530	15020	15020	15020	15020	0
477	20240605	124900	899917530	15020	15020	15020	15020	0
478	20240605	124800	899917530	15020	15080	15080	15020	81
479	20240605	124700	898696950	15080	15080	15080	15080	0
480	20240605	124600	898696950	15080	15080	15080	15080	0
481	20240605	124500	898696950	15080	15080	15080	15080	40
482	20240605	124400	898093750	15090	15090	15090	15090	0
483	20240605	124300	898093750	15090	15090	15090	15090	0
484	20240605	124200	898093750	15090	15090	15090	15090	0
485	20240605	124100	898093750	15090	15090	15090	15090	0
486	20240605	124000	898093750	15090	15090	15090	15090	3
487	20240605	123900	898048480	15030	15030	15030	15030	0
488	20240605	123800	898048480	15030	15030	15030	15030	0
489	20240605	123700	898048480	15030	15030	15030	15030	114
490	20240605	123600	896335060	15030	15030	15030	15030	0
491	20240605	123500	896335060	15030	15030	15030	15030	0
492	20240605	123400	896335060	15030	15030	15030	15030	0
493	20240605	123300	896335060	15030	15030	15030	15030	10
494	20240605	123200	896184760	15020	15020	15020	15020	0
495	20240605	123100	896184760	15020	15020	15020	15020	0
496	20240605	123000	896184760	15020	15020	15020	15020	0
497	20240605	122900	896184760	15020	15020	15020	15020	0
498	20240605	122800	896184760	15020	15020	15020	15020	0
499	20240605	122700	896184760	15020	15020	15020	15020	0
500	20240605	122600	896184760	15020	15090	15090	15020	486
501	20240605	122500	888865730	15090	15090	15090	15090	66
502	20240605	122400	887869790	15090	15090	15090	15090	1
503	20240605	122300	887854700	15080	15080	15080	15080	80
504	20240605	122200	886648300	15060	15060	15060	15060	15
505	20240605	122100	886422400	15060	15060	15060	15060	0
506	20240605	122000	886422400	15060	15060	15060	15060	0
507	20240605	121900	886422400	15060	15060	15060	15060	150
508	20240605	121800	884163400	15060	15060	15060	15060	43
509	20240605	121700	883515820	15060	15060	15060	15060	1
510	20240605	121600	883500760	15050	15050	15050	15050	50
511	20240605	121500	882748260	15050	15050	15050	15050	8
512	20240605	121400	882627860	15040	15040	15040	15040	0
513	20240605	121300	882627860	15040	15060	15060	15040	201
514	20240605	121200	879601160	15060	15070	15070	15060	338
515	20240605	121100	874508500	15110	15110	15110	15110	0
516	20240605	121000	874508500	15110	15120	15120	15110	197
517	20240605	120900	871531630	15110	15090	15110	15090	934
518	20240605	120800	857425340	15090	15090	15090	15090	1
519	20240605	120700	857410250	15070	15070	15070	15070	0
520	20240605	120600	857410250	15070	15070	15070	15070	22
521	20240605	120500	857078710	15090	15080	15090	15080	100
522	20240605	120400	855570380	15080	15080	15080	15080	0
523	20240605	120300	855570380	15080	15080	15080	15080	0
524	20240605	120200	855570380	15080	15080	15080	15080	0
525	20240605	120100	855570380	15080	15080	15080	15080	21
526	20240605	120000	855253700	15080	15080	15080	15080	0
527	20240605	115900	855253700	15080	15070	15080	15070	90
528	20240605	115800	853897100	15060	15060	15060	15060	416
529	20240605	115700	847632140	15050	15050	15050	15050	0
530	20240605	115600	847632140	15050	15050	15050	15050	0
531	20240605	115500	847632140	15050	15050	15050	15050	0
532	20240605	115400	847632140	15050	15050	15050	15050	0
533	20240605	115300	847632140	15050	15060	15060	15050	81
534	20240605	115200	846412990	15060	15060	15060	15060	69
535	20240605	115100	845373850	15060	15060	15060	15060	0
536	20240605	115000	845373850	15060	15060	15060	15060	3
537	20240605	114900	845328670	15070	15070	15070	15070	0
538	20240605	114800	845328670	15070	15070	15070	15070	0
539	20240605	114700	845328670	15070	15070	15070	15070	10
540	20240605	114600	845177970	15070	15070	15070	15070	52
541	20240605	114500	844394330	15060	15060	15060	15060	22
542	20240605	114400	844063010	15060	15060	15060	15060	11
543	20240605	114300	843897350	15070	15070	15070	15070	5
544	20240605	114200	843822000	15070	15060	15070	15060	6
545	20240605	114100	843731590	15070	15070	15070	15070	0
546	20240605	114000	843731590	15070	15070	15070	15070	0
547	20240605	113900	843731590	15070	15070	15070	15070	0
548	20240605	113800	843731590	15070	15070	15070	15070	0
549	20240605	113700	843731590	15070	15040	15070	15040	401
550	20240605	113600	837690870	15030	15030	15030	15030	0
551	20240605	113500	837690870	15030	15030	15030	15030	43
552	20240605	113400	837044580	15060	15060	15060	15060	0
553	20240605	113300	837044580	15060	15060	15060	15060	64
554	20240605	113200	836080740	15030	15030	15030	15030	18
555	20240605	113100	835810200	15020	15020	15020	15020	16
556	20240605	113000	835569880	15050	15040	15050	15030	702
557	20240605	112900	825017780	15040	15050	15050	15040	181
558	20240605	112800	822294120	15060	15060	15060	15060	0
559	20240605	112700	822294120	15060	15060	15060	15060	70
560	20240605	112600	821239920	15060	15060	15060	15060	0
561	20240605	112500	821239920	15060	15070	15070	15060	7
562	20240605	112400	821134440	15070	15070	15070	15070	0
563	20240605	112300	821134440	15070	15070	15070	15070	0
564	20240605	112200	821134440	15070	15070	15070	15070	3
565	20240605	112100	821089230	15070	15070	15070	15070	0
566	20240605	112000	821089230	15070	15070	15070	15070	0
567	20240605	111900	821089230	15070	15080	15080	15070	31
568	20240605	111800	820622050	15070	15060	15070	15060	3
569	20240605	111700	820576860	15040	15040	15040	15040	0
570	20240605	111600	820576860	15040	15040	15040	15040	0
571	20240605	111500	820576860	15040	15040	15040	15040	0
572	20240605	111400	820576860	15040	15040	15040	15040	120
573	20240605	111300	818772060	15040	15040	15040	15040	0
574	20240605	111200	818772060	15040	15040	15040	15040	2
575	20240605	111100	818741980	15030	15030	15030	15030	0
576	20240605	111000	818741980	15030	15070	15070	15030	623
577	20240605	110900	809363720	15080	15080	15080	15080	0
578	20240605	110800	809363720	15080	15080	15080	15080	0
579	20240605	110700	809363720	15080	15080	15080	15080	0
580	20240605	110600	809363720	15080	15080	15080	15080	6
581	20240605	110500	809273240	15120	15110	15120	15110	37
582	20240605	110400	808713820	15110	15110	15110	15110	0
583	20240605	110300	808713820	15110	15100	15110	15100	16
584	20240605	110200	808472070	15130	15110	15130	15110	324
585	20240605	110100	803570010	15130	15070	15130	15070	558
586	20240605	110000	795142340	15080	15080	15080	15080	0
587	20240605	105900	795142340	15080	15080	15080	15080	0
588	20240605	105800	795142340	15080	15080	15080	15080	0
589	20240605	105700	795142340	15080	15110	15110	15080	100
590	20240605	105600	793634160	15120	15110	15120	15110	253
591	20240605	105500	789808850	15120	15120	15120	15120	0
592	20240605	105400	789808850	15120	15120	15120	15120	10
593	20240605	105300	789657650	15120	15120	15120	15120	918
594	20240605	105200	775777490	15120	15050	15120	15050	549
595	20240605	105100	767482370	15030	15030	15030	15030	0
596	20240605	105000	767482370	15030	15030	15030	15030	109
597	20240605	104900	765844100	15100	15090	15100	15090	2448
598	20240605	104800	728902470	15090	15090	15090	15090	202
599	20240605	104700	725854290	15090	15040	15090	15040	10892
600	20240605	104600	561712870	14990	14990	14990	14990	0
601	20240605	104500	561712870	14990	14990	14990	14990	0
602	20240605	104400	561712870	14990	14980	14990	14970	6
603	20240605	104300	561623010	14970	14970	14970	14970	0
604	20240605	104200	561623010	14970	14970	14970	14970	0
605	20240605	104100	561623010	14970	14970	14970	14970	0
606	20240605	104000	561623010	14970	14970	14970	14970	0
607	20240605	103900	561623010	14970	14950	15010	14950	892
608	20240605	103800	548281370	14950	14950	14950	14950	537
609	20240605	103700	540253220	14950	14950	14950	14950	395
610	20240605	103600	534347970	14950	14950	14950	14950	196
611	20240605	103500	531417770	14950	14950	14950	14950	300
612	20240605	103400	526932770	14950	14950	14950	14950	434
613	20240605	103300	520444470	14950	14950	14950	14950	10
614	20240605	103200	520294970	14950	14990	14990	14950	1019
615	20240605	103100	505050620	15000	14990	15000	14990	5
616	20240605	103000	504975640	15000	15000	15000	15000	207
617	20240605	102900	501870640	15000	15000	15000	15000	168
618	20240605	102800	499350640	15000	15030	15030	15000	1203
619	20240605	102700	481293990	15040	15030	15040	15030	177
620	20240605	102600	478633580	15030	15030	15030	15030	0
621	20240605	102500	478633580	15030	15030	15030	15030	1
622	20240605	102400	478618550	15030	15000	15030	15000	40
623	20240605	102300	478017950	15000	15030	15030	15000	378
624	20240605	102200	472338930	15020	15020	15020	15020	50
625	20240605	102100	471587930	15030	15010	15030	15000	1340
626	20240605	102000	451470170	15010	15010	15010	15010	6
627	20240605	101900	451380110	15000	15000	15000	15000	93
628	20240605	101800	449985110	15000	15000	15000	15000	0
629	20240605	101700	449985110	15000	15020	15020	15000	355
630	20240605	101600	444659570	15020	15030	15030	15020	15
631	20240605	101500	444434130	15010	15030	15030	15000	416
632	20240605	101400	438188050	15030	15030	15030	15030	1
633	20240605	101300	438173020	15040	15040	15040	15040	14
634	20240605	101200	437962460	15040	15040	15040	15030	22
635	20240605	101100	437631630	15050	14980	15050	14980	7321
636	20240605	101000	327736290	14950	14940	14950	14940	320
637	20240605	100900	322955290	14940	14940	14940	14940	878
638	20240605	100800	309837970	14950	14950	14950	14950	307
639	20240605	100700	305248320	14950	14950	14950	14950	0
640	20240605	100600	305248320	14950	14950	14950	14950	48
641	20240605	100500	304530720	14950	14950	14950	14950	0
642	20240605	100400	304530720	14950	14950	14950	14950	0
643	20240605	100300	304530720	14950	14950	14950	14950	0
644	20240605	100200	304530720	14950	14950	14950	14950	0
645	20240605	100100	304530720	14950	14940	14950	14940	151
646	20240605	100000	302274770	14940	14950	14950	14940	2
647	20240605	095900	302244880	14940	14940	14940	14940	370
648	20240605	095800	296717080	14940	14940	14940	14940	0
649	20240605	095700	296717080	14940	14940	14940	14940	0
650	20240605	095600	296717080	14940	14940	14940	14940	0
651	20240605	095500	296717080	14940	14910	14940	14910	659
652	20240605	095400	286873190	14890	14900	14900	14890	500
653	20240605	095300	279424810	14910	14910	14910	14910	55
654	20240605	095200	278604760	14910	14940	14940	14910	418
655	20240605	095100	272367820	14940	14940	14940	14940	249
656	20240605	095000	268647760	14950	14960	14960	14950	52
657	20240605	094900	267870350	15020	15020	15020	15020	0
658	20240605	094800	267870350	15020	15020	15020	15020	0
659	20240605	094700	267870350	15020	15020	15020	15020	20
660	20240605	094600	267569950	15020	15010	15020	15010	300
661	20240605	094500	263065900	14970	15020	15020	14970	108
662	20240605	094400	261446690	15020	14970	15020	14970	49
663	20240605	094300	260710830	14970	14970	14970	14970	1
664	20240605	094200	260695860	14930	15030	15030	14930	90
665	20240605	094100	259351160	15030	15010	15030	15010	1452
666	20240605	094000	237532270	15010	15000	15010	15000	230
667	20240605	093900	234080330	15010	15010	15010	15010	1
668	20240605	093800	234065320	15010	15010	15010	15010	324
669	20240605	093700	229202080	15020	15010	15020	15010	50
670	20240605	093600	228451190	14890	14840	15000	14830	10200
671	20240605	093500	75726840	14840	14930	14930	14840	21
672	20240605	093400	75413400	14940	14940	14940	14940	0
673	20240605	093300	75413400	14940	14940	14940	14940	0
674	20240605	093200	75413400	14940	14940	14940	14940	0
675	20240605	093100	75413400	14940	14940	14940	14940	0
676	20240605	093000	75413400	14940	14870	14940	14870	150
677	20240605	092900	73177400	14760	14760	14760	14760	0
678	20240605	092800	73177400	14760	14870	14880	14760	82
679	20240605	092700	71957640	14880	14800	14880	14800	200
680	20240605	092600	68995800	14800	14800	14800	14800	110
681	20240605	092500	67367800	14800	14860	14890	14700	1039
682	20240605	092400	52020920	14870	14870	14870	14870	4
683	20240605	092300	51961440	14890	14890	14890	14890	20
684	20240605	092200	51663640	14830	14830	14830	14830	0
685	20240605	092100	51663640	14830	14890	14890	14830	456
686	20240605	092000	44879800	14890	14920	14920	14890	301
687	20240605	091900	40391750	14930	14930	14930	14930	389
688	20240605	091800	34583980	14920	14920	14920	14920	0
689	20240605	091700	34583980	14920	14920	14920	14920	10
690	20240605	091600	34434780	14920	14920	14920	14920	0
691	20240605	091500	34434780	14920	14920	14920	14920	40
692	20240605	091400	33837980	14920	14920	14920	14920	0
693	20240605	091300	33837980	14920	14920	14920	14920	2
694	20240605	091200	33808140	14970	14920	14970	14900	587
695	20240605	091100	25050140	14970	14970	14970	14970	68
696	20240605	091000	24032180	14980	14980	14980	14980	2
697	20240605	090900	24002220	14980	14980	14980	14980	19
698	20240605	090800	23717600	14980	14980	14980	14980	101
699	20240605	090700	22204620	14970	14980	14980	14970	143
700	20240605	090600	20063810	14950	14950	14950	14950	228
701	20240605	090500	16655210	14920	14910	14920	14900	116
702	20240605	090400	14925160	14950	14950	14950	14950	0
703	20240605	090300	14925160	14950	14910	14950	14910	12
704	20240605	090200	14746160	14910	14910	14910	14910	0
705	20240605	090100	14746160	14910	14910	14910	14910	91
706	20240605	090000	13389350	15000	15000	15000	14910	893