KissMeData/271980/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	210200	333783530	16050	16050	16050	16050	299
3	20240605	210100	333783530	16050	16050	16050	16050	0
4	20240605	210000	333783530	16050	16050	16050	16050	0
5	20240605	205900	333783530	16050	16050	16050	16050	0
6	20240605	205800	333783530	16050	16050	16050	16050	0
7	20240605	205700	333783530	16050	16050	16050	16050	0
8	20240605	205600	333783530	16050	16050	16050	16050	0
9	20240605	205500	333783530	16050	16050	16050	16050	0
10	20240605	205400	333783530	16050	16050	16050	16050	0
11	20240605	205300	333783530	16050	16050	16050	16050	0
12	20240605	205200	333783530	16050	16050	16050	16050	0
13	20240605	205100	333783530	16050	16050	16050	16050	0
14	20240605	205000	333783530	16050	16050	16050	16050	0
15	20240605	204900	333783530	16050	16050	16050	16050	0
16	20240605	204800	333783530	16050	16050	16050	16050	0
17	20240605	204700	333783530	16050	16050	16050	16050	0
18	20240605	204600	333783530	16050	16050	16050	16050	0
19	20240605	204500	333783530	16050	16050	16050	16050	0
20	20240605	204400	333783530	16050	16050	16050	16050	0
21	20240605	204300	333783530	16050	16050	16050	16050	0
22	20240605	204200	333783530	16050	16050	16050	16050	0
23	20240605	204100	333783530	16050	16050	16050	16050	0
24	20240605	204000	333783530	16050	16050	16050	16050	0
25	20240605	203900	333783530	16050	16050	16050	16050	0
26	20240605	203800	333783530	16050	16050	16050	16050	0
27	20240605	203700	333783530	16050	16050	16050	16050	0
28	20240605	203600	333783530	16050	16050	16050	16050	0
29	20240605	203500	333783530	16050	16050	16050	16050	0
30	20240605	203400	333783530	16050	16050	16050	16050	0
31	20240605	203300	333783530	16050	16050	16050	16050	0
32	20240605	203200	333783530	16050	16050	16050	16050	299
33	20240605	203100	333783530	16050	16050	16050	16050	0
34	20240605	203000	333783530	16050	16050	16050	16050	0
35	20240605	202900	333783530	16050	16050	16050	16050	0
36	20240605	202800	333783530	16050	16050	16050	16050	0
37	20240605	202700	333783530	16050	16050	16050	16050	0
38	20240605	202600	333783530	16050	16050	16050	16050	0
39	20240605	202500	333783530	16050	16050	16050	16050	0
40	20240605	202400	333783530	16050	16050	16050	16050	0
41	20240605	202300	333783530	16050	16050	16050	16050	0
42	20240605	202200	333783530	16050	16050	16050	16050	0
43	20240605	202100	333783530	16050	16050	16050	16050	0
44	20240605	202000	333783530	16050	16050	16050	16050	0
45	20240605	201900	333783530	16050	16050	16050	16050	0
46	20240605	201800	333783530	16050	16050	16050	16050	0
47	20240605	201700	333783530	16050	16050	16050	16050	0
48	20240605	201600	333783530	16050	16050	16050	16050	0
49	20240605	201500	333783530	16050	16050	16050	16050	0
50	20240605	201400	333783530	16050	16050	16050	16050	0
51	20240605	201300	333783530	16050	16050	16050	16050	0
52	20240605	201200	333783530	16050	16050	16050	16050	0
53	20240605	201100	333783530	16050	16050	16050	16050	0
54	20240605	201000	333783530	16050	16050	16050	16050	0
55	20240605	200900	333783530	16050	16050	16050	16050	0
56	20240605	200800	333783530	16050	16050	16050	16050	0
57	20240605	200700	333783530	16050	16050	16050	16050	0
58	20240605	200600	333783530	16050	16050	16050	16050	0
59	20240605	200500	333783530	16050	16050	16050	16050	0
60	20240605	200400	333783530	16050	16050	16050	16050	0
61	20240605	200300	333783530	16050	16050	16050	16050	0
62	20240605	200200	333783530	16050	16050	16050	16050	299
63	20240605	200100	333783530	16050	16050	16050	16050	0
64	20240605	200000	333783530	16050	16050	16050	16050	0
65	20240605	195900	333783530	16050	16050	16050	16050	0
66	20240605	195800	333783530	16050	16050	16050	16050	0
67	20240605	195700	333783530	16050	16050	16050	16050	0
68	20240605	195600	333783530	16050	16050	16050	16050	0
69	20240605	195500	333783530	16050	16050	16050	16050	0
70	20240605	195400	333783530	16050	16050	16050	16050	0
71	20240605	195300	333783530	16050	16050	16050	16050	0
72	20240605	195200	333783530	16050	16050	16050	16050	0
73	20240605	195100	333783530	16050	16050	16050	16050	0
74	20240605	195000	333783530	16050	16050	16050	16050	0
75	20240605	194900	333783530	16050	16050	16050	16050	0
76	20240605	194800	333783530	16050	16050	16050	16050	0
77	20240605	194700	333783530	16050	16050	16050	16050	0
78	20240605	194600	333783530	16050	16050	16050	16050	0
79	20240605	194500	333783530	16050	16050	16050	16050	0
80	20240605	194400	333783530	16050	16050	16050	16050	0
81	20240605	194300	333783530	16050	16050	16050	16050	0
82	20240605	194200	333783530	16050	16050	16050	16050	0
83	20240605	194100	333783530	16050	16050	16050	16050	0
84	20240605	194000	333783530	16050	16050	16050	16050	0
85	20240605	193900	333783530	16050	16050	16050	16050	0
86	20240605	193800	333783530	16050	16050	16050	16050	0
87	20240605	193700	333783530	16050	16050	16050	16050	0
88	20240605	193600	333783530	16050	16050	16050	16050	0
89	20240605	193500	333783530	16050	16050	16050	16050	0
90	20240605	193400	333783530	16050	16050	16050	16050	0
91	20240605	193300	333783530	16050	16050	16050	16050	0
92	20240605	193200	333783530	16050	16050	16050	16050	299
93	20240605	193100	333783530	16050	16050	16050	16050	0
94	20240605	193000	333783530	16050	16050	16050	16050	0
95	20240605	192900	333783530	16050	16050	16050	16050	0
96	20240605	192800	333783530	16050	16050	16050	16050	0
97	20240605	192700	333783530	16050	16050	16050	16050	0
98	20240605	192600	333783530	16050	16050	16050	16050	0
99	20240605	192500	333783530	16050	16050	16050	16050	0
100	20240605	192400	333783530	16050	16050	16050	16050	0
101	20240605	192300	333783530	16050	16050	16050	16050	0
102	20240605	192200	333783530	16050	16050	16050	16050	0
103	20240605	192100	333783530	16050	16050	16050	16050	0
104	20240605	192000	333783530	16050	16050	16050	16050	0
105	20240605	191900	333783530	16050	16050	16050	16050	0
106	20240605	191800	333783530	16050	16050	16050	16050	0
107	20240605	191700	333783530	16050	16050	16050	16050	0
108	20240605	191600	333783530	16050	16050	16050	16050	0
109	20240605	191500	333783530	16050	16050	16050	16050	0
110	20240605	191400	333783530	16050	16050	16050	16050	0
111	20240605	191300	333783530	16050	16050	16050	16050	0
112	20240605	191200	333783530	16050	16050	16050	16050	0
113	20240605	191100	333783530	16050	16050	16050	16050	0
114	20240605	191000	333783530	16050	16050	16050	16050	0
115	20240605	190900	333783530	16050	16050	16050	16050	0
116	20240605	190800	333783530	16050	16050	16050	16050	0
117	20240605	190700	333783530	16050	16050	16050	16050	0
118	20240605	190600	333783530	16050	16050	16050	16050	0
119	20240605	190500	333783530	16050	16050	16050	16050	0
120	20240605	190400	333783530	16050	16050	16050	16050	0
121	20240605	190300	333783530	16050	16050	16050	16050	0
122	20240605	190200	333783530	16050	16050	16050	16050	299
123	20240605	190100	333783530	16050	16050	16050	16050	0
124	20240605	190000	333783530	16050	16050	16050	16050	0
125	20240605	185900	333783530	16050	16050	16050	16050	0
126	20240605	185800	333783530	16050	16050	16050	16050	0
127	20240605	185700	333783530	16050	16050	16050	16050	0
128	20240605	185600	333783530	16050	16050	16050	16050	0
129	20240605	185500	333783530	16050	16050	16050	16050	0
130	20240605	185400	333783530	16050	16050	16050	16050	0
131	20240605	185300	333783530	16050	16050	16050	16050	0
132	20240605	185200	333783530	16050	16050	16050	16050	0
133	20240605	185100	333783530	16050	16050	16050	16050	0
134	20240605	185000	333783530	16050	16050	16050	16050	0
135	20240605	184900	333783530	16050	16050	16050	16050	0
136	20240605	184800	333783530	16050	16050	16050	16050	0
137	20240605	184700	333783530	16050	16050	16050	16050	0
138	20240605	184600	333783530	16050	16050	16050	16050	0
139	20240605	184500	333783530	16050	16050	16050	16050	0
140	20240605	184400	333783530	16050	16050	16050	16050	0
141	20240605	184300	333783530	16050	16050	16050	16050	0
142	20240605	184200	333783530	16050	16050	16050	16050	0
143	20240605	184100	333783530	16050	16050	16050	16050	0
144	20240605	184000	333783530	16050	16050	16050	16050	0
145	20240605	183900	333783530	16050	16050	16050	16050	0
146	20240605	183800	333783530	16050	16050	16050	16050	0
147	20240605	183700	333783530	16050	16050	16050	16050	0
148	20240605	183600	333783530	16050	16050	16050	16050	0
149	20240605	183500	333783530	16050	16050	16050	16050	0
150	20240605	183400	333783530	16050	16050	16050	16050	0
151	20240605	183300	333783530	16050	16050	16050	16050	0
152	20240605	183200	333783530	16050	16050	16050	16050	299
153	20240605	183100	333783530	16050	16050	16050	16050	0
154	20240605	183000	333783530	16050	16050	16050	16050	0
155	20240605	182900	333783530	16050	16050	16050	16050	0
156	20240605	182800	333783530	16050	16050	16050	16050	0
157	20240605	182700	333783530	16050	16050	16050	16050	0
158	20240605	182600	333783530	16050	16050	16050	16050	0
159	20240605	182500	333783530	16050	16050	16050	16050	0
160	20240605	182400	333783530	16050	16050	16050	16050	0
161	20240605	182300	333783530	16050	16050	16050	16050	0
162	20240605	182200	333783530	16050	16050	16050	16050	0
163	20240605	182100	333783530	16050	16050	16050	16050	0
164	20240605	182000	333783530	16050	16050	16050	16050	0
165	20240605	181900	333783530	16050	16050	16050	16050	0
166	20240605	181800	333783530	16050	16050	16050	16050	0
167	20240605	181700	333783530	16050	16050	16050	16050	0
168	20240605	181600	333783530	16050	16050	16050	16050	0
169	20240605	181500	333783530	16050	16050	16050	16050	0
170	20240605	181400	333783530	16050	16050	16050	16050	0
171	20240605	181300	333783530	16050	16050	16050	16050	0
172	20240605	181200	333783530	16050	16050	16050	16050	0
173	20240605	181100	333783530	16050	16050	16050	16050	0
174	20240605	181000	333783530	16050	16050	16050	16050	0
175	20240605	180900	333783530	16050	16050	16050	16050	0
176	20240605	180800	333783530	16050	16050	16050	16050	0
177	20240605	180700	333783530	16050	16050	16050	16050	0
178	20240605	180600	333783530	16050	16050	16050	16050	0
179	20240605	180500	333783530	16050	16050	16050	16050	0
180	20240605	180400	333783530	16050	16050	16050	16050	0
181	20240605	180300	333783530	16050	16050	16050	16050	0
182	20240605	180200	333783530	16050	16050	16050	16050	299
183	20240605	180100	333783530	16050	16050	16050	16050	0
184	20240605	180000	333783530	16050	16050	16050	16050	0
185	20240605	175900	333783530	16050	16050	16050	16050	0
186	20240605	175800	333783530	16050	16050	16050	16050	0
187	20240605	175700	333783530	16050	16050	16050	16050	0
188	20240605	175600	333783530	16050	16050	16050	16050	0
189	20240605	175500	333783530	16050	16050	16050	16050	0
190	20240605	175400	333783530	16050	16050	16050	16050	0
191	20240605	175300	333783530	16050	16050	16050	16050	0
192	20240605	175200	333783530	16050	16050	16050	16050	0
193	20240605	175100	333783530	16050	16050	16050	16050	0
194	20240605	175000	333783530	16050	16050	16050	16050	0
195	20240605	174900	333783530	16050	16050	16050	16050	0
196	20240605	174800	333783530	16050	16050	16050	16050	0
197	20240605	174700	333783530	16050	16050	16050	16050	0
198	20240605	174600	333783530	16050	16050	16050	16050	0
199	20240605	174500	333783530	16050	16050	16050	16050	0
200	20240605	174400	333783530	16050	16050	16050	16050	0
201	20240605	174300	333783530	16050	16050	16050	16050	0
202	20240605	174200	333783530	16050	16050	16050	16050	0
203	20240605	174100	333783530	16050	16050	16050	16050	0
204	20240605	174000	333783530	16050	16050	16050	16050	0
205	20240605	173900	333783530	16050	16050	16050	16050	0
206	20240605	173800	333783530	16050	16050	16050	16050	0
207	20240605	173700	333783530	16050	16050	16050	16050	0
208	20240605	173600	333783530	16050	16050	16050	16050	0
209	20240605	173500	333783530	16050	16050	16050	16050	0
210	20240605	173400	333783530	16050	16050	16050	16050	0
211	20240605	173300	333783530	16050	16050	16050	16050	0
212	20240605	173200	333783530	16050	16050	16050	16050	299
213	20240605	173100	333783530	16050	16050	16050	16050	0
214	20240605	173000	333783530	16050	16050	16050	16050	0
215	20240605	172900	333783530	16050	16050	16050	16050	0
216	20240605	172800	333783530	16050	16050	16050	16050	0
217	20240605	172700	333783530	16050	16050	16050	16050	0
218	20240605	172600	333783530	16050	16050	16050	16050	0
219	20240605	172500	333783530	16050	16050	16050	16050	0
220	20240605	172400	333783530	16050	16050	16050	16050	0
221	20240605	172300	333783530	16050	16050	16050	16050	0
222	20240605	172200	333783530	16050	16050	16050	16050	0
223	20240605	172100	333783530	16050	16050	16050	16050	0
224	20240605	172000	333783530	16050	16050	16050	16050	0
225	20240605	171900	333783530	16050	16050	16050	16050	0
226	20240605	171800	333783530	16050	16050	16050	16050	0
227	20240605	171700	333783530	16050	16050	16050	16050	0
228	20240605	171600	333783530	16050	16050	16050	16050	0
229	20240605	171500	333783530	16050	16050	16050	16050	0
230	20240605	171400	333783530	16050	16050	16050	16050	0
231	20240605	171300	333783530	16050	16050	16050	16050	0
232	20240605	171200	333783530	16050	16050	16050	16050	0
233	20240605	171100	333783530	16050	16050	16050	16050	0
234	20240605	171000	333783530	16050	16050	16050	16050	0
235	20240605	170900	333783530	16050	16050	16050	16050	0
236	20240605	170800	333783530	16050	16050	16050	16050	0
237	20240605	170700	333783530	16050	16050	16050	16050	0
238	20240605	170600	333783530	16050	16050	16050	16050	0
239	20240605	170500	333783530	16050	16050	16050	16050	0
240	20240605	170400	333783530	16050	16050	16050	16050	0
241	20240605	170300	333783530	16050	16050	16050	16050	0
242	20240605	170200	333783530	16050	16050	16050	16050	299
243	20240605	170100	333783530	16050	16050	16050	16050	0
244	20240605	170000	333783530	16050	16050	16050	16050	0
245	20240605	165900	333783530	16050	16050	16050	16050	0
246	20240605	165800	333783530	16050	16050	16050	16050	0
247	20240605	165700	333783530	16050	16050	16050	16050	0
248	20240605	165600	333783530	16050	16050	16050	16050	0
249	20240605	165500	333783530	16050	16050	16050	16050	0
250	20240605	165400	333783530	16050	16050	16050	16050	0
251	20240605	165300	333783530	16050	16050	16050	16050	0
252	20240605	165200	333783530	16050	16050	16050	16050	0
253	20240605	165100	333783530	16050	16050	16050	16050	0
254	20240605	165000	333783530	16050	16050	16050	16050	0
255	20240605	164900	333783530	16050	16050	16050	16050	0
256	20240605	164800	333783530	16050	16050	16050	16050	0
257	20240605	164700	333783530	16050	16050	16050	16050	0
258	20240605	164600	333783530	16050	16050	16050	16050	0
259	20240605	164500	333783530	16050	16050	16050	16050	0
260	20240605	164400	333783530	16050	16050	16050	16050	0
261	20240605	164300	333783530	16050	16050	16050	16050	0
262	20240605	164200	333783530	16050	16050	16050	16050	0
263	20240605	164100	333783530	16050	16050	16050	16050	0
264	20240605	164000	333783530	16050	16050	16050	16050	0
265	20240605	163900	333783530	16050	16050	16050	16050	0
266	20240605	163800	333783530	16050	16050	16050	16050	0
267	20240605	163700	333783530	16050	16050	16050	16050	0
268	20240605	163600	333783530	16050	16050	16050	16050	0
269	20240605	163500	333783530	16050	16050	16050	16050	0
270	20240605	163400	333783530	16050	16050	16050	16050	0
271	20240605	163300	333783530	16050	16050	16050	16050	0
272	20240605	163200	333783530	16050	16050	16050	16050	299
273	20240605	163100	333783530	16050	16050	16050	16050	0
274	20240605	163000	333783530	16050	16050	16050	16050	0
275	20240605	162900	333783530	16050	16050	16050	16050	0
276	20240605	162800	333783530	16050	16050	16050	16050	0
277	20240605	162700	333783530	16050	16050	16050	16050	0
278	20240605	162600	333783530	16050	16050	16050	16050	0
279	20240605	162500	333783530	16050	16050	16050	16050	0
280	20240605	162400	333783530	16050	16050	16050	16050	0
281	20240605	162300	333783530	16050	16050	16050	16050	0
282	20240605	162200	333783530	16050	16050	16050	16050	0
283	20240605	162100	333783530	16050	16050	16050	16050	0
284	20240605	162000	333783530	16050	16050	16050	16050	0
285	20240605	161900	333783530	16050	16050	16050	16050	0
286	20240605	161800	333783530	16050	16050	16050	16050	0
287	20240605	161700	333783530	16050	16050	16050	16050	0
288	20240605	161600	333783530	16050	16050	16050	16050	0
289	20240605	161500	333783530	16050	16050	16050	16050	0
290	20240605	161400	333783530	16050	16050	16050	16050	0
291	20240605	161300	333783530	16050	16050	16050	16050	0
292	20240605	161200	333783530	16050	16050	16050	16050	0
293	20240605	161100	333783530	16050	16050	16050	16050	0
294	20240605	161000	333783530	16050	16050	16050	16050	0
295	20240605	160900	333783530	16050	16050	16050	16050	0
296	20240605	160800	333783530	16050	16050	16050	16050	0
297	20240605	160700	333783530	16050	16050	16050	16050	0
298	20240605	160600	333783530	16050	16050	16050	16050	0
299	20240605	160500	333783530	16050	16050	16050	16050	0
300	20240605	160400	333783530	16050	16050	16050	16050	0
301	20240605	160300	333783530	16050	16050	16050	16050	0
302	20240605	160200	333783530	16050	16050	16050	16050	299
303	20240605	160100	333783530	16050	16050	16050	16050	0
304	20240605	160000	333783530	16050	16050	16050	16050	0
305	20240605	155900	333783530	16050	16050	16050	16050	0
306	20240605	155800	333783530	16050	16050	16050	16050	0
307	20240605	155700	333783530	16050	16050	16050	16050	0
308	20240605	155600	333783530	16050	16050	16050	16050	0
309	20240605	155500	333783530	16050	16050	16050	16050	0
310	20240605	155400	333783530	16050	16050	16050	16050	0
311	20240605	155300	333783530	16050	16050	16050	16050	0
312	20240605	155200	333783530	16050	16050	16050	16050	0
313	20240605	155100	333783530	16050	16050	16050	16050	0
314	20240605	155000	333783530	16050	16050	16050	16050	0
315	20240605	154900	333783530	16050	16050	16050	16050	0
316	20240605	154800	333783530	16050	16050	16050	16050	0
317	20240605	154700	333783530	16050	16050	16050	16050	0
318	20240605	154600	333783530	16050	16050	16050	16050	0
319	20240605	154500	333783530	16050	16050	16050	16050	0
320	20240605	154400	333783530	16050	16050	16050	16050	0
321	20240605	154300	333783530	16050	16050	16050	16050	0
322	20240605	154200	333783530	16050	16050	16050	16050	0
323	20240605	154100	333783530	16050	16050	16050	16050	0
324	20240605	154000	333783530	16050	16050	16050	16050	0
325	20240605	153900	333783530	16050	16050	16050	16050	0
326	20240605	153800	333783530	16050	16050	16050	16050	0
327	20240605	153700	333783530	16050	16050	16050	16050	0
328	20240605	153600	333783530	16050	16050	16050	16050	0
329	20240605	153500	333783530	16050	16050	16050	16050	0
330	20240605	153400	333783530	16050	16050	16050	16050	0
331	20240605	153300	333783530	16050	16050	16050	16050	0
332	20240605	153200	333783530	16050	16050	16050	16050	299
333	20240605	153100	333783530	16050	16050	16050	16050	0
334	20240605	153000	333783530	16050	16050	16050	16050	299
335	20240605	152900	328984580	16050	16050	16050	16050	0
336	20240605	152800	328984580	16050	16050	16050	16050	0
337	20240605	152700	328984580	16050	16050	16050	16050	0
338	20240605	152600	328984580	16050	16050	16050	16050	0
339	20240605	152500	328984580	16050	16050	16050	16050	0
340	20240605	152400	328984580	16050	16050	16050	16050	0
341	20240605	152300	328984580	16050	16050	16050	16050	0
342	20240605	152200	328984580	16050	16050	16050	16050	0
343	20240605	152100	328984580	16050	16050	16050	16050	0
344	20240605	152000	328984580	16050	16050	16050	16050	0
345	20240605	151900	328984580	16050	16050	16050	16050	1
346	20240605	151800	328968530	16050	16050	16050	16050	1
347	20240605	151700	328952480	16000	16000	16000	16000	0
348	20240605	151600	328952480	16000	16000	16000	16000	0
349	20240605	151500	328952480	16000	16000	16000	16000	145
350	20240605	151400	326632480	16000	16000	16000	16000	211
351	20240605	151300	323256480	16000	16010	16010	16000	201
352	20240605	151200	320038480	16010	16010	16010	16010	21
353	20240605	151100	319702270	16010	16010	16010	16010	1
354	20240605	151000	319686260	16010	16010	16010	16010	1
355	20240605	150900	319670250	16000	16000	16000	16000	1
356	20240605	150800	319654250	16000	16000	16000	16000	0
357	20240605	150700	319654250	16000	16030	16030	16000	2
358	20240605	150600	319622220	16000	15980	16000	15980	17
359	20240605	150500	319350540	15980	16060	16060	15980	2
360	20240605	150400	319318500	15980	15980	15980	15980	1
361	20240605	150300	319302520	16050	15970	16050	15970	94
362	20240605	150200	317793900	15970	15970	15970	15970	1
363	20240605	150100	317777930	16050	16030	16050	16030	70
364	20240605	150000	316655450	15970	15970	15970	15970	1
365	20240605	145900	316639480	15970	15970	15970	15970	6
366	20240605	145800	316543660	15970	16040	16050	15970	136
367	20240605	145700	314361290	15970	15970	15970	15970	11
368	20240605	145600	314185620	15970	15970	15970	15970	1
369	20240605	145500	314169650	15970	15970	15970	15970	0
370	20240605	145400	314169650	15970	16040	16040	15970	3
371	20240605	145300	314121600	15970	15970	15970	15970	1
372	20240605	145200	314105630	15970	15970	15970	15970	1
373	20240605	145100	314089660	15970	15970	15970	15970	1
374	20240605	145000	314073690	16040	16040	16040	16040	1
375	20240605	144900	314057650	16050	16050	16050	16050	0
376	20240605	144800	314057650	16050	16050	16050	16050	0
377	20240605	144700	314057650	16050	16050	16050	16050	0
378	20240605	144600	314057650	16050	16050	16050	16050	0
379	20240605	144500	314057650	16050	16050	16050	16050	0
380	20240605	144400	314057650	16050	16050	16050	16050	0
381	20240605	144300	314057650	16050	16040	16050	16040	444
382	20240605	144200	306933280	16040	16040	16040	16040	1
383	20240605	144100	306917240	16020	16020	16020	16020	0
384	20240605	144000	306917240	16020	16020	16020	16020	0
385	20240605	143900	306917240	16020	16020	16020	16020	5
386	20240605	143800	306837140	15960	15960	15960	15960	67
387	20240605	143700	305767820	15960	15960	15960	15960	0
388	20240605	143600	305767820	15960	15960	15960	15960	0
389	20240605	143500	305767820	15960	15960	15960	15960	0
390	20240605	143400	305767820	15960	15960	15960	15960	0
391	20240605	143300	305767820	15960	15960	15960	15960	0
392	20240605	143200	305767820	15960	15960	15960	15960	0
393	20240605	143100	305767820	15960	15960	15960	15960	61
394	20240605	143000	304794260	16040	16040	16040	16040	0
395	20240605	142900	304794260	16040	16040	16040	16040	0
396	20240605	142800	304794260	16040	16040	16040	16040	0
397	20240605	142700	304794260	16040	16040	16040	16040	0
398	20240605	142600	304794260	16040	15990	16040	15990	160
399	20240605	142500	302234060	16000	16000	16000	16000	0
400	20240605	142400	302234060	16000	16000	16000	16000	10
401	20240605	142300	302074060	16000	16000	16000	16000	0
402	20240605	142200	302074060	16000	16000	16000	16000	0
403	20240605	142100	302074060	16000	16000	16000	16000	230
404	20240605	142000	298394060	15990	15980	15990	15980	177
405	20240605	141900	295564210	15990	15980	16000	15980	12
406	20240605	141800	295372370	15980	15900	15980	15900	17
407	20240605	141700	295101290	15890	15890	15890	15890	0
408	20240605	141600	295101290	15890	15890	15890	15890	0
409	20240605	141500	295101290	15890	15890	15890	15890	0
410	20240605	141400	295101290	15890	15990	15990	15890	47
411	20240605	141300	294354360	16000	16000	16000	16000	0
412	20240605	141200	294354360	16000	16000	16000	16000	0
413	20240605	141100	294354360	16000	16000	16000	16000	0
414	20240605	141000	294354360	16000	16000	16000	16000	0
415	20240605	140900	294354360	16000	16000	16000	16000	0
416	20240605	140800	294354360	16000	15980	16000	15980	322
417	20240605	140700	289205660	15980	15980	15980	15980	268
418	20240605	140600	284923020	15980	15870	15980	15860	337
419	20240605	140500	279562660	15990	15850	16060	15850	476
420	20240605	140400	272002680	15070	15070	15070	15070	0
421	20240605	140300	272002680	15070	16030	16030	15070	11632
422	20240605	140200	88330410	15990	16000	16000	15990	2
423	20240605	140100	88298420	16000	16000	16000	16000	0
424	20240605	140000	88298420	16000	16000	16000	16000	1852
425	20240605	135900	58666420	16000	16000	16000	16000	0
426	20240605	135800	58666420	16000	16000	16000	16000	0
427	20240605	135700	58666420	16000	16000	16000	16000	0
428	20240605	135600	58666420	16000	16000	16000	16000	0
429	20240605	135500	58666420	16000	16000	16000	16000	0
430	20240605	135400	58666420	16000	16000	16000	16000	0
431	20240605	135300	58666420	16000	16000	16000	16000	0
432	20240605	135200	58666420	16000	16000	16000	16000	0
433	20240605	135100	58666420	16000	16000	16000	16000	0
434	20240605	135000	58666420	16000	16000	16000	16000	0
435	20240605	134900	58666420	16000	16000	16000	16000	4
436	20240605	134800	58602420	16000	16000	16000	16000	0
437	20240605	134700	58602420	16000	16000	16000	16000	1
438	20240605	134600	58586420	15990	15990	15990	15990	36
439	20240605	134500	58010780	16000	16000	16000	16000	0
440	20240605	134400	58010780	16000	16000	16000	16000	0
441	20240605	134300	58010780	16000	16000	16000	16000	0
442	20240605	134200	58010780	16000	16000	16000	16000	0
443	20240605	134100	58010780	16000	16000	16000	16000	21
444	20240605	134000	57674780	15990	15990	15990	15990	0
445	20240605	133900	57674780	15990	15990	15990	15990	0
446	20240605	133800	57674780	15990	15990	15990	15990	0
447	20240605	133700	57674780	15990	15990	15990	15990	5
448	20240605	133600	57594830	16000	16000	16000	16000	937
449	20240605	133500	42602830	16000	16000	16000	16000	10
450	20240605	133400	42442830	16000	16000	16000	16000	0
451	20240605	133300	42442830	16000	16000	16000	16000	0
452	20240605	133200	42442830	16000	16000	16000	16000	0
453	20240605	133100	42442830	16000	16000	16000	16000	0
454	20240605	133000	42442830	16000	16000	16000	16000	10
455	20240605	132900	42282830	16000	16000	16000	16000	2
456	20240605	132800	42250830	16000	16000	16000	16000	0
457	20240605	132700	42250830	16000	16000	16000	16000	0
458	20240605	132600	42250830	16000	16000	16000	16000	10
459	20240605	132500	42090830	16000	16000	16000	16000	0
460	20240605	132400	42090830	16000	16000	16000	16000	0
461	20240605	132300	42090830	16000	16000	16000	16000	0
462	20240605	132200	42090830	16000	16000	16000	16000	0
463	20240605	132100	42090830	16000	16000	16000	16000	0
464	20240605	132000	42090830	16000	16000	16000	16000	0
465	20240605	131900	42090830	16000	16000	16000	16000	0
466	20240605	131800	42090830	16000	16000	16000	16000	0
467	20240605	131700	42090830	16000	16000	16000	16000	0
468	20240605	131600	42090830	16000	16000	16000	16000	0
469	20240605	131500	42090830	16000	16000	16000	16000	0
470	20240605	131400	42090830	16000	16000	16000	16000	0
471	20240605	131300	42090830	16000	16000	16000	16000	0
472	20240605	131200	42090830	16000	15990	16000	15990	3
473	20240605	131100	42042850	15990	15990	15990	15990	4
474	20240605	131000	41978890	15980	15980	15980	15980	0
475	20240605	130900	41978890	15980	15980	15980	15980	10
476	20240605	130800	41819090	15990	15990	15990	15990	0
477	20240605	130700	41819090	15990	15990	15990	15990	5
478	20240605	130600	41739140	15990	15990	15990	15990	1
479	20240605	130500	41723150	15990	15990	15990	15990	0
480	20240605	130400	41723150	15990	15990	15990	15990	4
481	20240605	130300	41659190	15990	15990	15990	15990	40
482	20240605	130200	41019590	16000	16000	16000	16000	80
483	20240605	130100	39739590	16000	16000	16000	16000	0
484	20240605	130000	39739590	16000	16000	16000	16000	31
485	20240605	125900	39243590	15990	15990	15990	15990	0
486	20240605	125800	39243590	15990	15990	15990	15990	0
487	20240605	125700	39243590	15990	15990	15990	15990	0
488	20240605	125600	39243590	15990	15990	15990	15990	82
489	20240605	125500	37932410	15990	15990	15990	15990	0
490	20240605	125400	37932410	15990	15990	15990	15990	10
491	20240605	125300	37772510	15990	15980	15990	15980	4
492	20240605	125200	37708560	15980	15980	15980	15980	0
493	20240605	125100	37708560	15980	15980	15980	15980	14
494	20240605	125000	37484840	15980	15980	15980	15980	0
495	20240605	124900	37484840	15980	15980	15980	15980	84
496	20240605	124800	36142520	15990	15990	15990	15990	12
497	20240605	124700	35950640	15990	15990	15990	15990	0
498	20240605	124600	35950640	15990	15990	15990	15990	0
499	20240605	124500	35950640	15990	15980	15990	15980	190
500	20240605	124400	32913190	15990	15990	15990	15990	15
501	20240605	124300	32673340	15980	15980	15980	15980	0
502	20240605	124200	32673340	15980	15980	15980	15980	0
503	20240605	124100	32673340	15980	15980	15980	15980	0
504	20240605	124000	32673340	15980	15980	15980	15980	0
505	20240605	123900	32673340	15980	15980	15980	15980	0
506	20240605	123800	32673340	15980	15980	15980	15980	0
507	20240605	123700	32673340	15980	15980	15980	15980	0
508	20240605	123600	32673340	15980	15980	15980	15980	41
509	20240605	123500	32018160	15980	15980	15980	15980	0
510	20240605	123400	32018160	15980	15980	15980	15980	0
511	20240605	123300	32018160	15980	15980	15980	15980	0
512	20240605	123200	32018160	15980	15980	15980	15980	0
513	20240605	123100	32018160	15980	15980	15980	15980	0
514	20240605	123000	32018160	15980	15980	15980	15980	1
515	20240605	122900	32002180	15980	15980	15980	15980	0
516	20240605	122800	32002180	15980	15980	15980	15980	0
517	20240605	122700	32002180	15980	15980	15980	15980	0
518	20240605	122600	32002180	15980	15980	15980	15980	0
519	20240605	122500	32002180	15980	15980	15980	15980	0
520	20240605	122400	32002180	15980	15980	15980	15980	0
521	20240605	122300	32002180	15980	15980	15980	15980	0
522	20240605	122200	32002180	15980	15980	15980	15980	55
523	20240605	122100	31123280	15960	15960	15960	15960	0
524	20240605	122000	31123280	15960	15960	15960	15960	0
525	20240605	121900	31123280	15960	15960	15960	15960	60
526	20240605	121800	30165680	15960	15970	15970	15960	15
527	20240605	121700	29926230	15970	15970	15970	15970	3
528	20240605	121600	29878320	15970	15970	15970	15970	0
529	20240605	121500	29878320	15970	15970	15970	15970	0
530	20240605	121400	29878320	15970	15970	15970	15970	20
531	20240605	121300	29558920	15980	15980	15980	15980	0
532	20240605	121200	29558920	15980	15980	15980	15980	1
533	20240605	121100	29542940	15970	15970	15970	15970	0
534	20240605	121000	29542940	15970	15970	15970	15970	0
535	20240605	120900	29542940	15970	15970	15970	15970	0
536	20240605	120800	29542940	15970	15970	15970	15970	0
537	20240605	120700	29542940	15970	15970	15970	15970	0
538	20240605	120600	29542940	15970	15970	15970	15970	0
539	20240605	120500	29542940	15970	15970	15970	15970	7
540	20240605	120400	29431150	15980	15980	15980	15980	0
541	20240605	120300	29431150	15980	15980	15980	15980	0
542	20240605	120200	29431150	15980	15980	15980	15980	1
543	20240605	120100	29415170	15980	15980	15980	15980	0
544	20240605	120000	29415170	15980	15980	15980	15980	0
545	20240605	115900	29415170	15980	15980	15980	15980	1
546	20240605	115800	29399190	15960	15960	15960	15960	0
547	20240605	115700	29399190	15960	15960	15960	15960	0
548	20240605	115600	29399190	15960	15960	15960	15960	0
549	20240605	115500	29399190	15960	15960	15960	15960	0
550	20240605	115400	29399190	15960	15960	15960	15960	0
551	20240605	115300	29399190	15960	15960	15960	15960	0
552	20240605	115200	29399190	15960	15960	15960	15960	0
553	20240605	115100	29399190	15960	15960	15960	15960	5
554	20240605	115000	29319390	15960	15960	15960	15960	0
555	20240605	114900	29319390	15960	15960	15960	15960	0
556	20240605	114800	29319390	15960	15960	15960	15960	0
557	20240605	114700	29319390	15960	15960	15960	15960	0
558	20240605	114600	29319390	15960	15960	15960	15960	0
559	20240605	114500	29319390	15960	15960	15960	15960	0
560	20240605	114400	29319390	15960	15960	15960	15960	0
561	20240605	114300	29319390	15960	15960	15960	15960	0
562	20240605	114200	29319390	15960	15960	15960	15960	0
563	20240605	114100	29319390	15960	15960	15960	15960	145
564	20240605	114000	27005190	15970	15970	15970	15970	0
565	20240605	113900	27005190	15970	15970	15970	15970	0
566	20240605	113800	27005190	15970	15970	15970	15970	0
567	20240605	113700	27005190	15970	15970	15970	15970	0
568	20240605	113600	27005190	15970	15970	15970	15970	0
569	20240605	113500	27005190	15970	15970	15970	15970	0
570	20240605	113400	27005190	15970	15970	15970	15970	0
571	20240605	113300	27005190	15970	15970	15970	15970	24
572	20240605	113200	26621910	15970	15970	15970	15970	58
573	20240605	113100	25695650	15970	15970	15970	15970	0
574	20240605	113000	25695650	15970	15970	15970	15970	18
575	20240605	112900	25408190	15980	15980	15980	15980	1
576	20240605	112800	25392210	15980	15980	15980	15980	0
577	20240605	112700	25392210	15980	15980	15980	15980	10
578	20240605	112600	25232410	15980	15980	15980	15980	0
579	20240605	112500	25232410	15980	15980	15980	15980	0
580	20240605	112400	25232410	15980	15980	15980	15980	0
581	20240605	112300	25232410	15980	15980	15980	15980	0
582	20240605	112200	25232410	15980	15980	15980	15980	0
583	20240605	112100	25232410	15980	15980	15980	15980	0
584	20240605	112000	25232410	15980	15980	15980	15980	0
585	20240605	111900	25232410	15980	15980	15980	15980	0
586	20240605	111800	25232410	15980	15980	15980	15980	50
587	20240605	111700	24433410	15990	15990	15990	15990	0
588	20240605	111600	24433410	15990	15990	15990	15990	0
589	20240605	111500	24433410	15990	15990	15990	15990	0
590	20240605	111400	24433410	15990	15990	15990	15990	0
591	20240605	111300	24433410	15990	15990	15990	15990	0
592	20240605	111200	24433410	15990	15990	15990	15990	0
593	20240605	111100	24433410	15990	15990	15990	15990	0
594	20240605	111000	24433410	15990	15990	15990	15990	0
595	20240605	110900	24433410	15990	15990	15990	15990	0
596	20240605	110800	24433410	15990	15990	15990	15990	0
597	20240605	110700	24433410	15990	15990	15990	15990	1
598	20240605	110600	24417420	15980	15980	15980	15980	0
599	20240605	110500	24417420	15980	15980	15980	15980	0
600	20240605	110400	24417420	15980	15980	15980	15980	0
601	20240605	110300	24417420	15980	15980	15980	15980	0
602	20240605	110200	24417420	15980	15980	15980	15980	50
603	20240605	110100	23618420	15980	15980	15980	15980	0
604	20240605	110000	23618420	15980	15980	15980	15980	0
605	20240605	105900	23618420	15980	15980	15980	15980	0
606	20240605	105800	23618420	15980	15980	15980	15980	0
607	20240605	105700	23618420	15980	15980	15980	15980	150
608	20240605	105600	21221420	15980	15980	15980	15980	10
609	20240605	105500	21061620	15980	15980	15980	15980	0
610	20240605	105400	21061620	15980	15980	15980	15980	0
611	20240605	105300	21061620	15980	15980	15980	15980	0
612	20240605	105200	21061620	15980	15980	15980	15980	0
613	20240605	105100	21061620	15980	15980	15980	15980	0
614	20240605	105000	21061620	15980	15980	15980	15980	0
615	20240605	104900	21061620	15980	15980	15980	15980	0
616	20240605	104800	21061620	15980	15980	15980	15980	9
617	20240605	104700	20917800	15980	15980	15980	15980	0
618	20240605	104600	20917800	15980	15980	15980	15980	0
619	20240605	104500	20917800	15980	15980	15980	15980	19
620	20240605	104400	20614180	15980	15980	15980	15980	0
621	20240605	104300	20614180	15980	15980	15980	15980	0
622	20240605	104200	20614180	15980	15980	15980	15980	32
623	20240605	104100	20102820	15990	15990	15990	15990	0
624	20240605	104000	20102820	15990	15990	15990	15990	0
625	20240605	103900	20102820	15990	15990	15990	15990	0
626	20240605	103800	20102820	15990	15990	15990	15990	0
627	20240605	103700	20102820	15990	15990	15990	15990	0
628	20240605	103600	20102820	15990	15990	15990	15990	0
629	20240605	103500	20102820	15990	15990	15990	15990	0
630	20240605	103400	20102820	15990	15990	15990	15990	0
631	20240605	103300	20102820	15990	15990	15990	15990	0
632	20240605	103200	20102820	15990	15990	15990	15990	0
633	20240605	103100	20102820	15990	15990	15990	15990	0
634	20240605	103000	20102820	15990	15990	15990	15990	1
635	20240605	102900	20086830	15940	15940	15940	15940	0
636	20240605	102800	20086830	15940	15940	15940	15940	0
637	20240605	102700	20086830	15940	15940	15940	15940	0
638	20240605	102600	20086830	15940	15940	15940	15940	46
639	20240605	102500	19353590	15990	15990	15990	15990	90
640	20240605	102400	17914490	15940	15940	15940	15940	0
641	20240605	102300	17914490	15940	15940	15940	15940	0
642	20240605	102200	17914490	15940	15940	15940	15940	149
643	20240605	102100	15539430	15940	15940	15940	15940	0
644	20240605	102000	15539430	15940	15940	15940	15940	0
645	20240605	101900	15539430	15940	15940	15940	15940	0
646	20240605	101800	15539430	15940	15940	15940	15940	0
647	20240605	101700	15539430	15940	15940	15940	15940	5
648	20240605	101600	15459730	15990	15940	15990	15940	21
649	20240605	101500	15124940	15930	15930	15930	15930	0
650	20240605	101400	15124940	15930	15930	15930	15930	0
651	20240605	101300	15124940	15930	15930	15930	15930	0
652	20240605	101200	15124940	15930	15930	15930	15930	0
653	20240605	101100	15124940	15930	15930	15930	15930	0
654	20240605	101000	15124940	15930	15930	15930	15930	0
655	20240605	100900	15124940	15930	15930	15930	15930	0
656	20240605	100800	15124940	15930	15930	15930	15930	0
657	20240605	100700	15124940	15930	15930	15930	15930	0
658	20240605	100600	15124940	15930	15930	15930	15930	0
659	20240605	100500	15124940	15930	15930	15930	15930	0
660	20240605	100400	15124940	15930	15930	15930	15930	0
661	20240605	100300	15124940	15930	15930	15930	15930	0
662	20240605	100200	15124940	15930	15930	15930	15930	15
663	20240605	100100	14885990	15930	15930	15930	15930	0
664	20240605	100000	14885990	15930	15930	15930	15930	0
665	20240605	095900	14885990	15930	15930	15930	15930	0
666	20240605	095800	14885990	15930	15930	15930	15930	0
667	20240605	095700	14885990	15930	15930	15930	15930	16
668	20240605	095600	14631110	15930	15930	15930	15930	0
669	20240605	095500	14631110	15930	15930	15930	15930	0
670	20240605	095400	14631110	15930	15930	15930	15930	0
671	20240605	095300	14631110	15930	15930	15930	15930	0
672	20240605	095200	14631110	15930	15930	15930	15930	10
673	20240605	095100	14471810	16000	16000	16000	16000	0
674	20240605	095000	14471810	16000	16000	16000	16000	0
675	20240605	094900	14471810	16000	16000	16000	16000	0
676	20240605	094800	14471810	16000	16000	16000	16000	0
677	20240605	094700	14471810	16000	16000	16000	16000	0
678	20240605	094600	14471810	16000	16000	16000	16000	0
679	20240605	094500	14471810	16000	16000	16000	16000	0
680	20240605	094400	14471810	16000	16000	16000	16000	0
681	20240605	094300	14471810	16000	16000	16000	16000	0
682	20240605	094200	14471810	16000	16000	16000	16000	2
683	20240605	094100	14439810	15980	15980	15980	15980	0
684	20240605	094000	14439810	15980	15970	15980	15970	237
685	20240605	093900	10654880	15970	15970	15970	15970	0
686	20240605	093800	10654880	15970	15970	15970	15970	0
687	20240605	093700	10654880	15970	15970	15970	15970	5
688	20240605	093600	10575030	15920	15920	15920	15920	0
689	20240605	093500	10575030	15920	15920	15920	15920	37
690	20240605	093400	9985990	15920	15920	15920	15920	0
691	20240605	093300	9985990	15920	15920	15920	15920	0
692	20240605	093200	9985990	15920	15920	15920	15920	0
693	20240605	093100	9985990	15920	15930	15930	15920	381
694	20240605	093000	3918420	15940	15940	15940	15940	5
695	20240605	092900	3838720	16000	16000	16000	16000	0
696	20240605	092800	3838720	16000	16000	16000	16000	20
697	20240605	092700	3518720	16000	16000	16000	16000	0
698	20240605	092600	3518720	16000	16000	16000	16000	7
699	20240605	092500	3406720	15930	15930	15930	15930	0
700	20240605	092400	3406720	15930	15940	15940	15930	15
701	20240605	092300	3167680	16020	16020	16020	16020	5
702	20240605	092200	3087580	16020	16020	16020	16020	50
703	20240605	092100	2286580	16030	16030	16030	16030	0
704	20240605	092000	2286580	16030	16030	16030	16030	0
705	20240605	091900	2286580	16030	16030	16030	16030	0
706	20240605	091800	2286580	16030	16030	16030	16030	37
707	20240605	091700	1693470	16030	16030	16030	16030	5
708	20240605	091600	1613320	16030	16030	16030	16030	0
709	20240605	091500	1613320	16030	16030	16030	16030	1
710	20240605	091400	1597290	16040	15990	16040	15990	50
711	20240605	091300	796540	15920	15920	15920	15920	0
712	20240605	091200	796540	15920	15920	15920	15920	0
713	20240605	091100	796540	15920	15920	15920	15920	0
714	20240605	091000	796540	15920	15930	15930	15920	12
715	20240605	090900	605430	15940	15940	15940	15940	0
716	20240605	090800	605430	15940	15940	15940	15940	3
717	20240605	090700	557610	15970	15970	15970	15970	0
718	20240605	090600	557610	15970	15970	15970	15970	0
719	20240605	090500	557610	15970	15970	15970	15970	1
720	20240605	090400	541640	15990	15990	15990	15990	1
721	20240605	090300	525650	15990	15990	15990	15990	0
722	20240605	090200	525650	15990	15990	15990	15990	0
723	20240605	090100	525650	15990	15940	15990	15940	7
724	20240605	090000	413920	15920	15920	15920	15920	26