KissMeData/254490/min/candle-20240603.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240603	205600	441981300	16970	16970	16970	16970	281
3	20240603	205500	441981300	16970	16970	16970	16970	0
4	20240603	205400	441981300	16970	16970	16970	16970	0
5	20240603	205300	441981300	16970	16970	16970	16970	0
6	20240603	205200	441981300	16970	16970	16970	16970	0
7	20240603	205100	441981300	16970	16970	16970	16970	0
8	20240603	205000	441981300	16970	16970	16970	16970	0
9	20240603	204900	441981300	16970	16970	16970	16970	0
10	20240603	204800	441981300	16970	16970	16970	16970	0
11	20240603	204700	441981300	16970	16970	16970	16970	0
12	20240603	204600	441981300	16970	16970	16970	16970	0
13	20240603	204500	441981300	16970	16970	16970	16970	0
14	20240603	204400	441981300	16970	16970	16970	16970	0
15	20240603	204300	441981300	16970	16970	16970	16970	0
16	20240603	204200	441981300	16970	16970	16970	16970	0
17	20240603	204100	441981300	16970	16970	16970	16970	0
18	20240603	204000	441981300	16970	16970	16970	16970	0
19	20240603	203900	441981300	16970	16970	16970	16970	0
20	20240603	203800	441981300	16970	16970	16970	16970	0
21	20240603	203700	441981300	16970	16970	16970	16970	0
22	20240603	203600	441981300	16970	16970	16970	16970	0
23	20240603	203500	441981300	16970	16970	16970	16970	0
24	20240603	203400	441981300	16970	16970	16970	16970	0
25	20240603	203300	441981300	16970	16970	16970	16970	0
26	20240603	203200	441981300	16970	16970	16970	16970	0
27	20240603	203100	441981300	16970	16970	16970	16970	0
28	20240603	203000	441981300	16970	16970	16970	16970	0
29	20240603	202900	441981300	16970	16970	16970	16970	0
30	20240603	202800	441981300	16970	16970	16970	16970	0
31	20240603	202700	441981300	16970	16970	16970	16970	0
32	20240603	202600	441981300	16970	16970	16970	16970	281
33	20240603	202500	441981300	16970	16970	16970	16970	0
34	20240603	202400	441981300	16970	16970	16970	16970	0
35	20240603	202300	441981300	16970	16970	16970	16970	0
36	20240603	202200	441981300	16970	16970	16970	16970	0
37	20240603	202100	441981300	16970	16970	16970	16970	0
38	20240603	202000	441981300	16970	16970	16970	16970	0
39	20240603	201900	441981300	16970	16970	16970	16970	0
40	20240603	201800	441981300	16970	16970	16970	16970	0
41	20240603	201700	441981300	16970	16970	16970	16970	0
42	20240603	201600	441981300	16970	16970	16970	16970	0
43	20240603	201500	441981300	16970	16970	16970	16970	0
44	20240603	201400	441981300	16970	16970	16970	16970	0
45	20240603	201300	441981300	16970	16970	16970	16970	0
46	20240603	201200	441981300	16970	16970	16970	16970	0
47	20240603	201100	441981300	16970	16970	16970	16970	0
48	20240603	201000	441981300	16970	16970	16970	16970	0
49	20240603	200900	441981300	16970	16970	16970	16970	0
50	20240603	200800	441981300	16970	16970	16970	16970	0
51	20240603	200700	441981300	16970	16970	16970	16970	0
52	20240603	200600	441981300	16970	16970	16970	16970	0
53	20240603	200500	441981300	16970	16970	16970	16970	0
54	20240603	200400	441981300	16970	16970	16970	16970	0
55	20240603	200300	441981300	16970	16970	16970	16970	0
56	20240603	200200	441981300	16970	16970	16970	16970	0
57	20240603	200100	441981300	16970	16970	16970	16970	0
58	20240603	200000	441981300	16970	16970	16970	16970	0
59	20240603	195900	441981300	16970	16970	16970	16970	0
60	20240603	195800	441981300	16970	16970	16970	16970	0
61	20240603	195700	441981300	16970	16970	16970	16970	0
62	20240603	195600	441981300	16970	16970	16970	16970	281
63	20240603	195500	441981300	16970	16970	16970	16970	0
64	20240603	195400	441981300	16970	16970	16970	16970	0
65	20240603	195300	441981300	16970	16970	16970	16970	0
66	20240603	195200	441981300	16970	16970	16970	16970	0
67	20240603	195100	441981300	16970	16970	16970	16970	0
68	20240603	195000	441981300	16970	16970	16970	16970	0
69	20240603	194900	441981300	16970	16970	16970	16970	0
70	20240603	194800	441981300	16970	16970	16970	16970	0
71	20240603	194700	441981300	16970	16970	16970	16970	0
72	20240603	194600	441981300	16970	16970	16970	16970	0
73	20240603	194500	441981300	16970	16970	16970	16970	0
74	20240603	194400	441981300	16970	16970	16970	16970	0
75	20240603	194300	441981300	16970	16970	16970	16970	0
76	20240603	194200	441981300	16970	16970	16970	16970	0
77	20240603	194100	441981300	16970	16970	16970	16970	0
78	20240603	194000	441981300	16970	16970	16970	16970	0
79	20240603	193900	441981300	16970	16970	16970	16970	0
80	20240603	193800	441981300	16970	16970	16970	16970	0
81	20240603	193700	441981300	16970	16970	16970	16970	0
82	20240603	193600	441981300	16970	16970	16970	16970	0
83	20240603	193500	441981300	16970	16970	16970	16970	0
84	20240603	193400	441981300	16970	16970	16970	16970	0
85	20240603	193300	441981300	16970	16970	16970	16970	0
86	20240603	193200	441981300	16970	16970	16970	16970	0
87	20240603	193100	441981300	16970	16970	16970	16970	0
88	20240603	193000	441981300	16970	16970	16970	16970	0
89	20240603	192900	441981300	16970	16970	16970	16970	0
90	20240603	192800	441981300	16970	16970	16970	16970	0
91	20240603	192700	441981300	16970	16970	16970	16970	0
92	20240603	192600	441981300	16970	16970	16970	16970	281
93	20240603	192500	441981300	16970	16970	16970	16970	0
94	20240603	192400	441981300	16970	16970	16970	16970	0
95	20240603	192300	441981300	16970	16970	16970	16970	0
96	20240603	192200	441981300	16970	16970	16970	16970	0
97	20240603	192100	441981300	16970	16970	16970	16970	0
98	20240603	192000	441981300	16970	16970	16970	16970	0
99	20240603	191900	441981300	16970	16970	16970	16970	0
100	20240603	191800	441981300	16970	16970	16970	16970	0
101	20240603	191700	441981300	16970	16970	16970	16970	0
102	20240603	191600	441981300	16970	16970	16970	16970	0
103	20240603	191500	441981300	16970	16970	16970	16970	0
104	20240603	191400	441981300	16970	16970	16970	16970	0
105	20240603	191300	441981300	16970	16970	16970	16970	0
106	20240603	191200	441981300	16970	16970	16970	16970	0
107	20240603	191100	441981300	16970	16970	16970	16970	0
108	20240603	191000	441981300	16970	16970	16970	16970	0
109	20240603	190900	441981300	16970	16970	16970	16970	0
110	20240603	190800	441981300	16970	16970	16970	16970	0
111	20240603	190700	441981300	16970	16970	16970	16970	0
112	20240603	190600	441981300	16970	16970	16970	16970	0
113	20240603	190500	441981300	16970	16970	16970	16970	0
114	20240603	190400	441981300	16970	16970	16970	16970	0
115	20240603	190300	441981300	16970	16970	16970	16970	0
116	20240603	190200	441981300	16970	16970	16970	16970	0
117	20240603	190100	441981300	16970	16970	16970	16970	0
118	20240603	190000	441981300	16970	16970	16970	16970	0
119	20240603	185900	441981300	16970	16970	16970	16970	0
120	20240603	185800	441981300	16970	16970	16970	16970	0
121	20240603	185700	441981300	16970	16970	16970	16970	0
122	20240603	185600	441981300	16970	16970	16970	16970	281
123	20240603	185500	441981300	16970	16970	16970	16970	0
124	20240603	185400	441981300	16970	16970	16970	16970	0
125	20240603	185300	441981300	16970	16970	16970	16970	0
126	20240603	185200	441981300	16970	16970	16970	16970	0
127	20240603	185100	441981300	16970	16970	16970	16970	0
128	20240603	185000	441981300	16970	16970	16970	16970	0
129	20240603	184900	441981300	16970	16970	16970	16970	0
130	20240603	184800	441981300	16970	16970	16970	16970	0
131	20240603	184700	441981300	16970	16970	16970	16970	0
132	20240603	184600	441981300	16970	16970	16970	16970	0
133	20240603	184500	441981300	16970	16970	16970	16970	0
134	20240603	184400	441981300	16970	16970	16970	16970	0
135	20240603	184300	441981300	16970	16970	16970	16970	0
136	20240603	184200	441981300	16970	16970	16970	16970	0
137	20240603	184100	441981300	16970	16970	16970	16970	0
138	20240603	184000	441981300	16970	16970	16970	16970	0
139	20240603	183900	441981300	16970	16970	16970	16970	0
140	20240603	183800	441981300	16970	16970	16970	16970	0
141	20240603	183700	441981300	16970	16970	16970	16970	0
142	20240603	183600	441981300	16970	16970	16970	16970	0
143	20240603	183500	441981300	16970	16970	16970	16970	0
144	20240603	183400	441981300	16970	16970	16970	16970	0
145	20240603	183300	441981300	16970	16970	16970	16970	0
146	20240603	183200	441981300	16970	16970	16970	16970	0
147	20240603	183100	441981300	16970	16970	16970	16970	0
148	20240603	183000	441981300	16970	16970	16970	16970	0
149	20240603	182900	441981300	16970	16970	16970	16970	0
150	20240603	182800	441981300	16970	16970	16970	16970	0
151	20240603	182700	441981300	16970	16970	16970	16970	0
152	20240603	182600	441981300	16970	16970	16970	16970	281
153	20240603	182500	441981300	16970	16970	16970	16970	0
154	20240603	182400	441981300	16970	16970	16970	16970	0
155	20240603	182300	441981300	16970	16970	16970	16970	0
156	20240603	182200	441981300	16970	16970	16970	16970	0
157	20240603	182100	441981300	16970	16970	16970	16970	0
158	20240603	182000	441981300	16970	16970	16970	16970	0
159	20240603	181900	441981300	16970	16970	16970	16970	0
160	20240603	181800	441981300	16970	16970	16970	16970	0
161	20240603	181700	441981300	16970	16970	16970	16970	0
162	20240603	181600	441981300	16970	16970	16970	16970	0
163	20240603	181500	441981300	16970	16970	16970	16970	0
164	20240603	181400	441981300	16970	16970	16970	16970	0
165	20240603	181300	441981300	16970	16970	16970	16970	0
166	20240603	181200	441981300	16970	16970	16970	16970	0
167	20240603	181100	441981300	16970	16970	16970	16970	0
168	20240603	181000	441981300	16970	16970	16970	16970	0
169	20240603	180900	441981300	16970	16970	16970	16970	0
170	20240603	180800	441981300	16970	16970	16970	16970	0
171	20240603	180700	441981300	16970	16970	16970	16970	0
172	20240603	180600	441981300	16970	16970	16970	16970	0
173	20240603	180500	441981300	16970	16970	16970	16970	0
174	20240603	180400	441981300	16970	16970	16970	16970	0
175	20240603	180300	441981300	16970	16970	16970	16970	0
176	20240603	180200	441981300	16970	16970	16970	16970	0
177	20240603	180100	441981300	16970	16970	16970	16970	0
178	20240603	180000	441981300	16970	16970	16970	16970	0
179	20240603	175900	441981300	16970	16970	16970	16970	0
180	20240603	175800	441981300	16970	16970	16970	16970	0
181	20240603	175700	441981300	16970	16970	16970	16970	0
182	20240603	175600	441981300	16970	16970	16970	16970	281
183	20240603	175500	441981300	16970	16970	16970	16970	0
184	20240603	175400	441981300	16970	16970	16970	16970	0
185	20240603	175300	441981300	16970	16970	16970	16970	0
186	20240603	175200	441981300	16970	16970	16970	16970	0
187	20240603	175100	441981300	16970	16970	16970	16970	0
188	20240603	175000	441981300	16970	16970	16970	16970	0
189	20240603	174900	441981300	16970	16970	16970	16970	0
190	20240603	174800	441981300	16970	16970	16970	16970	0
191	20240603	174700	441981300	16970	16970	16970	16970	0
192	20240603	174600	441981300	16970	16970	16970	16970	0
193	20240603	174500	441981300	16970	16970	16970	16970	0
194	20240603	174400	441981300	16970	16970	16970	16970	0
195	20240603	174300	441981300	16970	16970	16970	16970	0
196	20240603	174200	441981300	16970	16970	16970	16970	0
197	20240603	174100	441981300	16970	16970	16970	16970	0
198	20240603	174000	441981300	16970	16970	16970	16970	0
199	20240603	173900	441981300	16970	16970	16970	16970	0
200	20240603	173800	441981300	16970	16970	16970	16970	0
201	20240603	173700	441981300	16970	16970	16970	16970	0
202	20240603	173600	441981300	16970	16970	16970	16970	0
203	20240603	173500	441981300	16970	16970	16970	16970	0
204	20240603	173400	441981300	16970	16970	16970	16970	0
205	20240603	173300	441981300	16970	16970	16970	16970	0
206	20240603	173200	441981300	16970	16970	16970	16970	0
207	20240603	173100	441981300	16970	16970	16970	16970	0
208	20240603	173000	441981300	16970	16970	16970	16970	0
209	20240603	172900	441981300	16970	16970	16970	16970	0
210	20240603	172800	441981300	16970	16970	16970	16970	0
211	20240603	172700	441981300	16970	16970	16970	16970	0
212	20240603	172600	441981300	16970	16970	16970	16970	281
213	20240603	172500	441981300	16970	16970	16970	16970	0
214	20240603	172400	441981300	16970	16970	16970	16970	0
215	20240603	172300	441981300	16970	16970	16970	16970	0
216	20240603	172200	441981300	16970	16970	16970	16970	0
217	20240603	172100	441981300	16970	16970	16970	16970	0
218	20240603	172000	441981300	16970	16970	16970	16970	0
219	20240603	171900	441981300	16970	16970	16970	16970	0
220	20240603	171800	441981300	16970	16970	16970	16970	0
221	20240603	171700	441981300	16970	16970	16970	16970	0
222	20240603	171600	441981300	16970	16970	16970	16970	0
223	20240603	171500	441981300	16970	16970	16970	16970	0
224	20240603	171400	441981300	16970	16970	16970	16970	0
225	20240603	171300	441981300	16970	16970	16970	16970	0
226	20240603	171200	441981300	16970	16970	16970	16970	0
227	20240603	171100	441981300	16970	16970	16970	16970	0
228	20240603	171000	441981300	16970	16970	16970	16970	0
229	20240603	170900	441981300	16970	16970	16970	16970	0
230	20240603	170800	441981300	16970	16970	16970	16970	0
231	20240603	170700	441981300	16970	16970	16970	16970	0
232	20240603	170600	441981300	16970	16970	16970	16970	0
233	20240603	170500	441981300	16970	16970	16970	16970	0
234	20240603	170400	441981300	16970	16970	16970	16970	0
235	20240603	170300	441981300	16970	16970	16970	16970	0
236	20240603	170200	441981300	16970	16970	16970	16970	0
237	20240603	170100	441981300	16970	16970	16970	16970	0
238	20240603	170000	441981300	16970	16970	16970	16970	0
239	20240603	165900	441981300	16970	16970	16970	16970	0
240	20240603	165800	441981300	16970	16970	16970	16970	0
241	20240603	165700	441981300	16970	16970	16970	16970	0
242	20240603	165600	441981300	16970	16970	16970	16970	281
243	20240603	165500	441981300	16970	16970	16970	16970	0
244	20240603	165400	441981300	16970	16970	16970	16970	0
245	20240603	165300	441981300	16970	16970	16970	16970	0
246	20240603	165200	441981300	16970	16970	16970	16970	0
247	20240603	165100	441981300	16970	16970	16970	16970	0
248	20240603	165000	441981300	16970	16970	16970	16970	0
249	20240603	164900	441981300	16970	16970	16970	16970	0
250	20240603	164800	441981300	16970	16970	16970	16970	0
251	20240603	164700	441981300	16970	16970	16970	16970	0
252	20240603	164600	441981300	16970	16970	16970	16970	0
253	20240603	164500	441981300	16970	16970	16970	16970	0
254	20240603	164400	441981300	16970	16970	16970	16970	0
255	20240603	164300	441981300	16970	16970	16970	16970	0
256	20240603	164200	441981300	16970	16970	16970	16970	0
257	20240603	164100	441981300	16970	16970	16970	16970	0
258	20240603	164000	441981300	16970	16970	16970	16970	0
259	20240603	163900	441981300	16970	16970	16970	16970	0
260	20240603	163800	441981300	16970	16970	16970	16970	0
261	20240603	163700	441981300	16970	16970	16970	16970	0
262	20240603	163600	441981300	16970	16970	16970	16970	0
263	20240603	163500	441981300	16970	16970	16970	16970	0
264	20240603	163400	441981300	16970	16970	16970	16970	0
265	20240603	163300	441981300	16970	16970	16970	16970	0
266	20240603	163200	441981300	16970	16970	16970	16970	0
267	20240603	163100	441981300	16970	16970	16970	16970	0
268	20240603	163000	441981300	16970	16970	16970	16970	0
269	20240603	162900	441981300	16970	16970	16970	16970	0
270	20240603	162800	441981300	16970	16970	16970	16970	0
271	20240603	162700	441981300	16970	16970	16970	16970	0
272	20240603	162600	441981300	16970	16970	16970	16970	281
273	20240603	162500	441981300	16970	16970	16970	16970	0
274	20240603	162400	441981300	16970	16970	16970	16970	0
275	20240603	162300	441981300	16970	16970	16970	16970	0
276	20240603	162200	441981300	16970	16970	16970	16970	0
277	20240603	162100	441981300	16970	16970	16970	16970	0
278	20240603	162000	441981300	16970	16970	16970	16970	0
279	20240603	161900	441981300	16970	16970	16970	16970	0
280	20240603	161800	441981300	16970	16970	16970	16970	0
281	20240603	161700	441981300	16970	16970	16970	16970	0
282	20240603	161600	441981300	16970	16970	16970	16970	0
283	20240603	161500	441981300	16970	16970	16970	16970	0
284	20240603	161400	441981300	16970	16970	16970	16970	0
285	20240603	161300	441981300	16970	16970	16970	16970	0
286	20240603	161200	441981300	16970	16970	16970	16970	0
287	20240603	161100	441981300	16970	16970	16970	16970	0
288	20240603	161000	441981300	16970	16970	16970	16970	0
289	20240603	160900	441981300	16970	16970	16970	16970	0
290	20240603	160800	441981300	16970	16970	16970	16970	0
291	20240603	160700	441981300	16970	16970	16970	16970	0
292	20240603	160600	441981300	16970	16970	16970	16970	0
293	20240603	160500	441981300	16970	16970	16970	16970	0
294	20240603	160400	441981300	16970	16970	16970	16970	0
295	20240603	160300	441981300	16970	16970	16970	16970	0
296	20240603	160200	441981300	16970	16970	16970	16970	0
297	20240603	160100	441981300	16970	16970	16970	16970	0
298	20240603	160000	441981300	16970	16970	16970	16970	0
299	20240603	155900	441981300	16970	16970	16970	16970	0
300	20240603	155800	441981300	16970	16970	16970	16970	0
301	20240603	155700	441981300	16970	16970	16970	16970	0
302	20240603	155600	441981300	16970	16970	16970	16970	281
303	20240603	155500	441981300	16970	16970	16970	16970	0
304	20240603	155400	441981300	16970	16970	16970	16970	0
305	20240603	155300	441981300	16970	16970	16970	16970	0
306	20240603	155200	441981300	16970	16970	16970	16970	0
307	20240603	155100	441981300	16970	16970	16970	16970	0
308	20240603	155000	441981300	16970	16970	16970	16970	0
309	20240603	154900	441981300	16970	16970	16970	16970	0
310	20240603	154800	441981300	16970	16970	16970	16970	0
311	20240603	154700	441981300	16970	16970	16970	16970	0
312	20240603	154600	441981300	16970	16970	16970	16970	0
313	20240603	154500	441981300	16970	16970	16970	16970	0
314	20240603	154400	441981300	16970	16970	16970	16970	0
315	20240603	154300	441981300	16970	16970	16970	16970	0
316	20240603	154200	441981300	16970	16970	16970	16970	0
317	20240603	154100	441981300	16970	16970	16970	16970	0
318	20240603	154000	441981300	16970	16970	16970	16970	0
319	20240603	153900	441981300	16970	16970	16970	16970	0
320	20240603	153800	441981300	16970	16970	16970	16970	0
321	20240603	153700	441981300	16970	16970	16970	16970	0
322	20240603	153600	441981300	16970	16970	16970	16970	0
323	20240603	153500	441981300	16970	16970	16970	16970	0
324	20240603	153400	441981300	16970	16970	16970	16970	0
325	20240603	153300	441981300	16970	16970	16970	16970	0
326	20240603	153200	441981300	16970	16970	16970	16970	0
327	20240603	153100	441981300	16970	16970	16970	16970	0
328	20240603	153000	441981300	16970	16970	16970	16970	281
329	20240603	152900	437212730	16950	16950	16950	16950	0
330	20240603	152800	437212730	16950	16950	16950	16950	0
331	20240603	152700	437212730	16950	16950	16950	16950	0
332	20240603	152600	437212730	16950	16950	16950	16950	0
333	20240603	152500	437212730	16950	16950	16950	16950	0
334	20240603	152400	437212730	16950	16950	16950	16950	0
335	20240603	152300	437212730	16950	16950	16950	16950	0
336	20240603	152200	437212730	16950	16950	16950	16950	0
337	20240603	152100	437212730	16950	16950	16950	16950	0
338	20240603	152000	437212730	16950	16950	16950	16950	0
339	20240603	151900	437212730	16950	16990	16990	16950	293
340	20240603	151800	432242140	16990	16980	16990	16970	179
341	20240603	151700	429204330	16990	17000	17000	16990	46
342	20240603	151600	428422710	17010	17010	17010	17000	113
343	20240603	151500	426500700	17010	17000	17010	17000	118
344	20240603	151400	424494520	16990	16990	17000	16990	188
345	20240603	151300	421299400	17000	17000	17000	17000	357
346	20240603	151200	415230400	17010	17010	17010	17010	80
347	20240603	151100	413869600	17010	17010	17010	17010	100
348	20240603	151000	412168600	17010	17010	17010	17010	88
349	20240603	150900	410671720	17010	17010	17010	17010	0
350	20240603	150800	410671720	17010	17010	17010	17010	0
351	20240603	150700	410671720	17010	17010	17010	17010	6
352	20240603	150600	410569660	17010	17010	17010	17010	100
353	20240603	150500	408868660	17010	17010	17010	17010	15
354	20240603	150400	408613510	17010	17060	17060	17010	31
355	20240603	150300	408086150	17010	17010	17010	17010	30
356	20240603	150200	407575850	17020	17040	17040	17020	42
357	20240603	150100	406860590	17030	17040	17060	17030	61
358	20240603	150000	405820750	17060	17060	17060	17060	6
359	20240603	145900	405718390	17050	17050	17050	17050	16
360	20240603	145800	405445590	17050	17050	17050	17050	0
361	20240603	145700	405445590	17050	17050	17050	17050	20
362	20240603	145600	405104590	17010	17020	17020	17010	20
363	20240603	145500	404764370	17050	17050	17050	17050	0
364	20240603	145400	404764370	17050	17030	17050	17030	200
365	20240603	145300	401358000	17010	17010	17010	17010	0
366	20240603	145200	401358000	17010	17010	17010	17010	0
367	20240603	145100	401358000	17010	17010	17010	17010	0
368	20240603	145000	401358000	17010	17010	17010	17010	0
369	20240603	144900	401358000	17010	17010	17010	17010	0
370	20240603	144800	401358000	17010	17010	17010	17010	0
371	20240603	144700	401358000	17010	17010	17010	17010	2
372	20240603	144600	401323980	17010	17010	17010	17010	0
373	20240603	144500	401323980	17010	17010	17010	17010	0
374	20240603	144400	401323980	17010	17010	17010	17010	0
375	20240603	144300	401323980	17010	17010	17010	17010	0
376	20240603	144200	401323980	17010	17010	17010	17010	0
377	20240603	144100	401323980	17010	17010	17010	17010	0
378	20240603	144000	401323980	17010	17010	17010	17010	0
379	20240603	143900	401323980	17010	17010	17010	17010	55
380	20240603	143800	400388430	17010	17020	17020	17010	200
381	20240603	143700	396986210	17030	17030	17030	17030	0
382	20240603	143600	396986210	17030	17030	17030	17030	0
383	20240603	143500	396986210	17030	17030	17030	17030	13
384	20240603	143400	396764820	17030	17030	17030	17030	2
385	20240603	143300	396730760	17020	17020	17020	17020	5
386	20240603	143200	396645660	17030	17030	17030	17030	2
387	20240603	143100	396611600	17030	17030	17030	17030	0
388	20240603	143000	396611600	17030	17030	17030	17030	3
389	20240603	142900	396560510	17030	17030	17030	17030	1
390	20240603	142800	396543480	17030	17030	17030	17030	4
391	20240603	142700	396475360	17010	17020	17020	17010	30
392	20240603	142600	395965050	17020	17020	17020	17020	0
393	20240603	142500	395965050	17020	17020	17020	17020	0
394	20240603	142400	395965050	17020	17020	17020	17020	2
395	20240603	142300	395931010	17010	17010	17010	17010	0
396	20240603	142200	395931010	17010	17020	17020	17010	40
397	20240603	142100	395250410	17010	17010	17010	17010	0
398	20240603	142000	395250410	17010	17030	17030	17010	33
399	20240603	141900	394688680	17020	17020	17020	17020	0
400	20240603	141800	394688680	17020	17020	17020	17020	0
401	20240603	141700	394688680	17020	17020	17020	17020	22
402	20240603	141600	394314240	17010	17010	17010	17010	10
403	20240603	141500	394144140	17010	17010	17010	17010	0
404	20240603	141400	394144140	17010	17010	17010	17010	0
405	20240603	141300	394144140	17010	17010	17010	17010	0
406	20240603	141200	394144140	17010	17010	17010	17010	100
407	20240603	141100	392443140	17010	17010	17010	17010	5
408	20240603	141000	392358090	17020	17020	17020	17020	0
409	20240603	140900	392358090	17020	17020	17020	17020	0
410	20240603	140800	392358090	17020	17020	17020	17020	5
411	20240603	140700	392272990	17020	17020	17020	17020	0
412	20240603	140600	392272990	17020	17020	17020	17020	0
413	20240603	140500	392272990	17020	17020	17020	17020	1
414	20240603	140400	392255970	17010	17010	17010	17010	0
415	20240603	140300	392255970	17010	17020	17020	17010	3
416	20240603	140200	392204920	17020	17020	17020	17020	0
417	20240603	140100	392204920	17020	17020	17020	17020	0
418	20240603	140000	392204920	17020	17020	17020	17020	4
419	20240603	135900	392136840	17020	17020	17020	17020	0
420	20240603	135800	392136840	17020	17020	17020	17020	0
421	20240603	135700	392136840	17020	17020	17020	17020	0
422	20240603	135600	392136840	17020	17020	17020	17020	3
423	20240603	135500	392085780	17000	17000	17000	17000	2
424	20240603	135400	392051780	17000	17000	17000	17000	2
425	20240603	135300	392017780	17000	17000	17000	17000	0
426	20240603	135200	392017780	17000	17000	17000	17000	58
427	20240603	135100	391031780	17000	17000	17000	17000	50
428	20240603	135000	390181780	17030	17030	17030	17030	16
429	20240603	134900	389909300	17030	17030	17030	17030	0
430	20240603	134800	389909300	17030	17030	17030	17030	0
431	20240603	134700	389909300	17030	17000	17030	17000	66
432	20240603	134600	388785710	17000	17000	17000	17000	2
433	20240603	134500	388751710	17000	17000	17000	17000	0
434	20240603	134400	388751710	17000	17000	17000	17000	0
435	20240603	134300	388751710	17000	17020	17020	17000	527
436	20240603	134200	379783370	17020	17010	17020	17010	109
437	20240603	134100	377929250	17000	17000	17000	17000	0
438	20240603	134000	377929250	17000	17000	17000	17000	22
439	20240603	133900	377555250	17000	17000	17000	17000	0
440	20240603	133800	377555250	17000	17000	17000	17000	38
441	20240603	133700	376909250	16950	16950	16950	16950	0
442	20240603	133600	376909250	16950	16950	16950	16950	0
443	20240603	133500	376909250	16950	16950	16950	16950	0
444	20240603	133400	376909250	16950	16950	16950	16950	100
445	20240603	133300	375214250	16930	16980	16980	16930	30
446	20240603	133200	374706080	17000	17000	17000	17000	0
447	20240603	133100	374706080	17000	17000	17000	17000	0
448	20240603	133000	374706080	17000	17000	17000	17000	160
449	20240603	132900	371986080	17000	17000	17000	17000	0
450	20240603	132800	371986080	17000	17000	17000	17000	0
451	20240603	132700	371986080	17000	17000	17000	17000	0
452	20240603	132600	371986080	17000	17000	17000	17000	0
453	20240603	132500	371986080	17000	17000	17000	17000	100
454	20240603	132400	370286080	17000	16990	17000	16990	300
455	20240603	132300	365188970	17000	17000	17000	17000	1
456	20240603	132200	365171970	16920	16930	16930	16920	10
457	20240603	132100	365002720	17000	17000	17000	17000	0
458	20240603	132000	365002720	17000	17000	17000	17000	0
459	20240603	131900	365002720	17000	17000	17000	17000	1
460	20240603	131800	364985720	16920	16930	16930	16920	900
461	20240603	131700	349757670	16930	16930	16930	16930	100
462	20240603	131600	348064670	16920	16920	16920	16920	0
463	20240603	131500	348064670	16920	16920	16920	16920	0
464	20240603	131400	348064670	16920	16920	16920	16920	0
465	20240603	131300	348064670	16920	16920	16920	16920	0
466	20240603	131200	348064670	16920	16930	16930	16920	70
467	20240603	131100	346880200	16920	16920	16920	16920	0
468	20240603	131000	346880200	16920	17010	17010	16920	202
469	20240603	130900	343460050	17010	17010	17010	17010	1
470	20240603	130800	343443040	17010	17010	17010	17010	1
471	20240603	130700	343426030	16940	16940	16940	16940	0
472	20240603	130600	343426030	16940	16940	16940	16940	0
473	20240603	130500	343426030	16940	16950	16950	16940	2237
474	20240603	130400	305528300	16940	16940	16940	16940	0
475	20240603	130300	305528300	16940	16940	16940	16940	0
476	20240603	130200	305528300	16940	16940	16940	16940	0
477	20240603	130100	305528300	16940	17000	17000	16940	100
478	20240603	130000	303831980	17010	17010	17010	17010	0
479	20240603	125900	303831980	17010	17010	17010	17010	0
480	20240603	125800	303831980	17010	17010	17010	17010	0
481	20240603	125700	303831980	17010	17010	17010	17010	0
482	20240603	125600	303831980	17010	17010	17010	17010	0
483	20240603	125500	303831980	17010	17010	17010	17010	0
484	20240603	125400	303831980	17010	17010	17010	17010	0
485	20240603	125300	303831980	17010	17010	17010	17010	10
486	20240603	125200	303661880	17010	17010	17010	17010	0
487	20240603	125100	303661880	17010	17010	17010	17010	0
488	20240603	125000	303661880	17010	17010	17010	17010	2
489	20240603	124900	303627860	17010	17010	17010	17010	0
490	20240603	124800	303627860	17010	17010	17010	17010	4
491	20240603	124700	303559820	17010	17010	17010	17010	0
492	20240603	124600	303559820	17010	17010	17010	17010	0
493	20240603	124500	303559820	17010	17010	17010	17010	0
494	20240603	124400	303559820	17010	17010	17010	17010	0
495	20240603	124300	303559820	17010	17010	17010	17010	0
496	20240603	124200	303559820	17010	17010	17010	17010	0
497	20240603	124100	303559820	17010	17010	17010	17010	1
498	20240603	124000	303542810	17000	17000	17000	17000	0
499	20240603	123900	303542810	17000	17000	17000	17000	0
500	20240603	123800	303542810	17000	17000	17000	17000	0
501	20240603	123700	303542810	17000	17000	17000	17000	0
502	20240603	123600	303542810	17000	17010	17010	17000	38
503	20240603	123500	302896530	17010	17010	17010	17010	1
504	20240603	123400	302879520	16990	16990	16990	16990	1
505	20240603	123300	302862530	16990	16990	16990	16990	0
506	20240603	123200	302862530	16990	16990	16990	16990	11
507	20240603	123100	302675640	16990	16990	16990	16990	0
508	20240603	123000	302675640	16990	16990	16990	16990	0
509	20240603	122900	302675640	16990	16990	16990	16990	254
510	20240603	122800	298360180	16940	16940	16940	16940	0
511	20240603	122700	298360180	16940	16950	16950	16920	260
512	20240603	122600	293958320	16940	16940	16940	16940	40
513	20240603	122500	293280720	16950	16950	16950	16950	0
514	20240603	122400	293280720	16950	16940	16950	16940	487
515	20240603	122300	285030780	16940	16950	16950	16940	29
516	20240603	122200	284539510	16940	16940	16940	16940	0
517	20240603	122100	284539510	16940	16940	16940	16940	0
518	20240603	122000	284539510	16940	16940	16940	16940	0
519	20240603	121900	284539510	16940	16940	16940	16940	31
520	20240603	121800	284014370	16940	16940	16940	16940	122
521	20240603	121700	281947690	16940	16950	16950	16940	9
522	20240603	121600	281795200	16940	16940	16940	16940	0
523	20240603	121500	281795200	16940	16940	16940	16940	300
524	20240603	121400	276713200	16950	16950	16950	16950	200
525	20240603	121300	273323200	16950	16970	16970	16950	500
526	20240603	121200	264847780	16950	16950	16950	16950	0
527	20240603	121100	264847780	16950	16950	16950	16950	0
528	20240603	121000	264847780	16950	16950	16950	16950	0
529	20240603	120900	264847780	16950	16960	16960	16950	329
530	20240603	120800	259270940	16960	16960	16960	16960	271
531	20240603	120700	254674780	16970	16980	16980	16970	325
532	20240603	120600	249158490	16990	16990	16990	16990	0
533	20240603	120500	249158490	16990	16990	16990	16990	279
534	20240603	120400	244418280	17020	17020	17020	17020	0
535	20240603	120300	244418280	17020	17020	17020	17020	3
536	20240603	120200	244367220	17020	17020	17020	17020	0
537	20240603	120100	244367220	17020	17020	17020	17020	0
538	20240603	120000	244367220	17020	17020	17020	17020	10
539	20240603	115900	244197020	17020	17020	17020	17020	0
540	20240603	115800	244197020	17020	17020	17020	17020	2
541	20240603	115700	244162980	16980	16980	16980	16980	0
542	20240603	115600	244162980	16980	16980	16980	16980	0
543	20240603	115500	244162980	16980	16980	16980	16980	0
544	20240603	115400	244162980	16980	16980	16980	16980	0
545	20240603	115300	244162980	16980	16980	16980	16980	0
546	20240603	115200	244162980	16980	16980	16980	16980	10
547	20240603	115100	243993180	16980	16980	16980	16980	0
548	20240603	115000	243993180	16980	16980	16980	16980	2
549	20240603	114900	243959220	16960	16960	16960	16960	0
550	20240603	114800	243959220	16960	16960	16960	16960	0
551	20240603	114700	243959220	16960	16960	16960	16960	0
552	20240603	114600	243959220	16960	16970	16970	16960	96
553	20240603	114500	242330390	16970	16970	16970	16970	33
554	20240603	114400	241770380	16970	16970	16970	16970	0
555	20240603	114300	241770380	16970	16970	16970	16970	0
556	20240603	114200	241770380	16970	16970	16970	16970	0
557	20240603	114100	241770380	16970	16970	16970	16970	194
558	20240603	114000	238478200	16970	16970	16970	16970	0
559	20240603	113900	238478200	16970	16970	16970	16970	8
560	20240603	113800	238342440	16970	16970	16970	16970	0
561	20240603	113700	238342440	16970	16970	16970	16970	1
562	20240603	113600	238325470	16970	16970	16970	16970	68
563	20240603	113500	237171510	16970	16970	16970	16970	0
564	20240603	113400	237171510	16970	16980	16980	16970	35
565	20240603	113300	236577530	16990	16990	16990	16990	3
566	20240603	113200	236526560	16980	16980	16980	16980	0
567	20240603	113100	236526560	16980	16980	16980	16980	0
568	20240603	113000	236526560	16980	16980	16980	16980	0
569	20240603	112900	236526560	16980	16980	16980	16980	0
570	20240603	112800	236526560	16980	16980	16980	16980	0
571	20240603	112700	236526560	16980	16980	16980	16980	0
572	20240603	112600	236526560	16980	16980	16980	16970	13
573	20240603	112500	236305920	16980	16980	16980	16970	201
574	20240603	112400	232894550	16980	16980	16980	16980	0
575	20240603	112300	232894550	16980	16980	16980	16980	100
576	20240603	112200	231196550	16980	16980	16980	16980	100
577	20240603	112100	229498550	16980	16980	16980	16980	0
578	20240603	112000	229498550	16980	16980	16980	16980	1
579	20240603	111900	229481570	16980	16970	16980	16970	29
580	20240603	111800	228989430	16970	16970	16970	16970	0
581	20240603	111700	228989430	16970	16970	16970	16970	54
582	20240603	111600	228073050	16980	16980	16980	16980	152
583	20240603	111500	225492090	16980	16980	16980	16980	3
584	20240603	111400	225441150	16990	16990	16990	16990	0
585	20240603	111300	225441150	16990	16990	16990	16990	93
586	20240603	111200	223861080	16990	16990	16990	16990	0
587	20240603	111100	223861080	16990	16990	16990	16990	27
588	20240603	111000	223402350	16990	16990	16990	16990	123
589	20240603	110900	221312580	16990	16990	16990	16990	5
590	20240603	110800	221227630	16990	16990	16990	16990	105
591	20240603	110700	219443680	16990	17000	17000	16990	11
592	20240603	110600	219256780	17000	17020	17020	17000	145
593	20240603	110500	216791740	17000	17000	17000	17000	500
594	20240603	110400	208291740	17000	17000	17000	17000	0
595	20240603	110300	208291740	17000	17000	17000	17000	2
596	20240603	110200	208257740	17000	17000	17000	17000	300
597	20240603	110100	203157740	17000	17000	17000	17000	180
598	20240603	110000	200097740	17020	17020	17020	17020	40
599	20240603	105900	199416940	17010	17000	17010	17000	2
600	20240603	105800	199382930	16990	16990	16990	16990	0
601	20240603	105700	199382930	16990	16990	16990	16990	0
602	20240603	105600	199382930	16990	16990	16990	16990	0
603	20240603	105500	199382930	16990	16990	16990	16990	0
604	20240603	105400	199382930	16990	16990	16990	16990	0
605	20240603	105300	199382930	16990	16990	16990	16990	0
606	20240603	105200	199382930	16990	17000	17000	16990	97
607	20240603	105100	197734340	17010	17010	17010	17010	0
608	20240603	105000	197734340	17010	17010	17010	17010	38
609	20240603	104900	197087960	17010	17010	17010	17010	0
610	20240603	104800	197087960	17010	17010	17010	17010	0
611	20240603	104700	197087960	17010	17010	17010	17010	23
612	20240603	104600	196696730	17010	17020	17020	17010	80
613	20240603	104500	195335830	17020	17020	17020	17020	10
614	20240603	104400	195165630	17020	17020	17020	17020	10
615	20240603	104300	194995430	17020	17020	17020	17020	45
616	20240603	104200	194229530	17040	17040	17040	17040	5
617	20240603	104100	194144330	17020	17020	17020	17020	10
618	20240603	104000	193974130	17020	17020	17020	17020	0
619	20240603	103900	193974130	17020	17020	17020	17020	0
620	20240603	103800	193974130	17020	17020	17020	17020	0
621	20240603	103700	193974130	17020	17010	17020	17010	2
622	20240603	103600	193940100	17020	17020	17020	17020	0
623	20240603	103500	193940100	17020	17020	17020	17020	1
624	20240603	103400	193923080	17050	17050	17050	17010	214
625	20240603	103300	190275570	17010	17010	17010	17010	150
626	20240603	103200	187724070	17010	17010	17010	17010	1
627	20240603	103100	187707060	17010	16990	17010	16990	259
628	20240603	103000	183303390	16990	16980	16990	16980	554
629	20240603	102900	173891590	16990	16990	16990	16990	0
630	20240603	102800	173891590	16990	16990	16990	16990	0
631	20240603	102700	173891590	16990	16990	16990	16990	382
632	20240603	102600	167401410	16990	16990	16990	16990	230
633	20240603	102500	163493710	17000	17000	17000	17000	0
634	20240603	102400	163493710	17000	17000	17000	17000	49
635	20240603	102300	162660710	17000	17000	17000	17000	26
636	20240603	102200	162218710	17000	17000	17000	17000	0
637	20240603	102100	162218710	17000	17000	17000	16990	103
638	20240603	102000	160467730	17000	17000	17000	17000	3
639	20240603	101900	160416730	17000	17000	17000	17000	3
640	20240603	101800	160365730	17000	17000	17000	17000	0
641	20240603	101700	160365730	17000	17000	17000	17000	11
642	20240603	101600	160178730	17000	17000	17000	17000	1
643	20240603	101500	160161730	17000	17000	17000	17000	0
644	20240603	101400	160161730	17000	17000	17000	17000	0
645	20240603	101300	160161730	17000	17000	17000	17000	2
646	20240603	101200	160127730	17010	17010	17010	17010	101
647	20240603	101100	158409720	17010	17000	17010	17000	100
648	20240603	101000	156709000	17000	16990	17000	16960	68
649	20240603	100900	155555490	16990	17000	17000	16990	55
650	20240603	100800	154620990	17000	17010	17010	17000	188
651	20240603	100700	151424980	17000	17010	17010	17000	101
652	20240603	100600	149707970	17010	17010	17010	17010	12
653	20240603	100500	149503850	17010	17010	17010	17010	19
654	20240603	100400	149180660	17000	17010	17010	17000	90
655	20240603	100300	147650600	17010	17000	17010	17000	4
656	20240603	100200	147582590	17010	17010	17010	17010	0
657	20240603	100100	147582590	17010	17000	17010	17000	74
658	20240603	100000	146324580	17000	17000	17000	17000	16
659	20240603	095900	146052580	17000	16990	17000	16990	161
660	20240603	095800	143317130	17000	17000	17000	17000	0
661	20240603	095700	143317130	17000	17010	17010	17000	164
662	20240603	095600	140529110	17000	17000	17000	17000	160
663	20240603	095500	137809110	17000	17000	17000	17000	0
664	20240603	095400	137809110	17000	17010	17010	17000	257
665	20240603	095300	133438460	17010	17010	17010	17010	30
666	20240603	095200	132928160	17010	17030	17030	17010	222
667	20240603	095100	129149060	17030	17030	17030	17030	150
668	20240603	095000	126594560	17030	17040	17040	17030	144
669	20240603	094900	124140840	17040	17050	17050	17040	126
670	20240603	094800	121992650	17050	17050	17080	17050	323
671	20240603	094700	116485440	17060	17080	17080	17060	162
672	20240603	094600	113721520	17080	17080	17080	17080	0
673	20240603	094500	113721520	17080	17080	17080	17080	10
674	20240603	094400	113550720	17080	17080	17080	17080	2
675	20240603	094300	113516560	17080	17080	17080	17080	0
676	20240603	094200	113516560	17080	17080	17080	17080	100
677	20240603	094100	111808560	17080	17080	17080	17080	92
678	20240603	094000	110237200	17070	17080	17080	17070	181
679	20240603	093900	107147230	17100	17120	17120	17100	18
680	20240603	093800	106839410	17130	17130	17130	17130	1
681	20240603	093700	106822280	17100	17100	17100	17100	30
682	20240603	093600	106309280	17130	17130	17130	17130	0
683	20240603	093500	106309280	17130	17060	17130	17060	386
684	20240603	093400	99711610	17060	17090	17090	17060	243
685	20240603	093300	95561740	17090	17090	17090	17090	0
686	20240603	093200	95561740	17090	17090	17090	17090	6
687	20240603	093100	95459200	17090	17080	17090	17080	2
688	20240603	093000	95425030	17070	17070	17070	17070	0
689	20240603	092900	95425030	17070	17050	17070	17050	81
690	20240603	092800	94043470	17050	17060	17060	17050	286
691	20240603	092700	89167160	17060	17090	17090	17060	413
692	20240603	092600	82119880	17090	17090	17090	17090	0
693	20240603	092500	82119880	17090	17090	17090	17090	12
694	20240603	092400	81914800	17090	17050	17090	17050	151
695	20240603	092300	79336210	17090	17090	17090	17090	200
696	20240603	092200	75918210	17100	17120	17120	17050	648
697	20240603	092100	64841210	17130	17130	17130	17130	55
698	20240603	092000	63899060	17130	17130	17130	17130	154
699	20240603	091900	61261040	17130	17120	17130	17120	114
700	20240603	091800	59308360	17110	17120	17120	17110	117
701	20240603	091700	57306480	17120	17130	17130	17120	18
702	20240603	091600	56998280	17150	17180	17180	17150	137
703	20240603	091500	54648590	17150	17150	17150	17150	0
704	20240603	091400	54648590	17150	17150	17150	17150	0
705	20240603	091300	54648590	17150	17150	17150	17150	41
706	20240603	091200	53945440	17150	17160	17200	17150	505
707	20240603	091100	45259670	17200	17150	17200	17150	243
708	20240603	091000	41087820	17150	17150	17150	17150	1
709	20240603	090900	41070670	17150	17150	17150	17100	23
710	20240603	090800	40677270	17100	17100	17100	17100	3
711	20240603	090700	40625970	17100	17100	17100	17100	15
712	20240603	090600	40369470	17100	17050	17100	17010	118
713	20240603	090500	38357290	17050	16990	17050	16990	124
714	20240603	090400	36243690	16990	17000	17000	16990	563
715	20240603	090300	26677200	16990	16980	16990	16970	417
716	20240603	090200	19598370	16930	16930	16930	16930	50
717	20240603	090100	18751870	16930	16930	16930	16930	20
718	20240603	090000	18413270	16990	16920	16990	16920	1087