KissMeData/273640/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	210200	335956870	13630	13630	13630	13630	352
3	20240607	210100	335956870	13630	13630	13630	13630	0
4	20240607	210000	335956870	13630	13630	13630	13630	0
5	20240607	205900	335956870	13630	13630	13630	13630	0
6	20240607	205800	335956870	13630	13630	13630	13630	0
7	20240607	205700	335956870	13630	13630	13630	13630	0
8	20240607	205600	335956870	13630	13630	13630	13630	0
9	20240607	205500	335956870	13630	13630	13630	13630	0
10	20240607	205400	335956870	13630	13630	13630	13630	0
11	20240607	205300	335956870	13630	13630	13630	13630	0
12	20240607	205200	335956870	13630	13630	13630	13630	0
13	20240607	205100	335956870	13630	13630	13630	13630	0
14	20240607	205000	335956870	13630	13630	13630	13630	0
15	20240607	204900	335956870	13630	13630	13630	13630	0
16	20240607	204800	335956870	13630	13630	13630	13630	0
17	20240607	204700	335956870	13630	13630	13630	13630	0
18	20240607	204600	335956870	13630	13630	13630	13630	0
19	20240607	204500	335956870	13630	13630	13630	13630	0
20	20240607	204400	335956870	13630	13630	13630	13630	0
21	20240607	204300	335956870	13630	13630	13630	13630	0
22	20240607	204200	335956870	13630	13630	13630	13630	0
23	20240607	204100	335956870	13630	13630	13630	13630	0
24	20240607	204000	335956870	13630	13630	13630	13630	0
25	20240607	203900	335956870	13630	13630	13630	13630	0
26	20240607	203800	335956870	13630	13630	13630	13630	0
27	20240607	203700	335956870	13630	13630	13630	13630	0
28	20240607	203600	335956870	13630	13630	13630	13630	0
29	20240607	203500	335956870	13630	13630	13630	13630	0
30	20240607	203400	335956870	13630	13630	13630	13630	0
31	20240607	203300	335956870	13630	13630	13630	13630	0
32	20240607	203200	335956870	13630	13630	13630	13630	352
33	20240607	203100	335956870	13630	13630	13630	13630	0
34	20240607	203000	335956870	13630	13630	13630	13630	0
35	20240607	202900	335956870	13630	13630	13630	13630	0
36	20240607	202800	335956870	13630	13630	13630	13630	0
37	20240607	202700	335956870	13630	13630	13630	13630	0
38	20240607	202600	335956870	13630	13630	13630	13630	0
39	20240607	202500	335956870	13630	13630	13630	13630	0
40	20240607	202400	335956870	13630	13630	13630	13630	0
41	20240607	202300	335956870	13630	13630	13630	13630	0
42	20240607	202200	335956870	13630	13630	13630	13630	0
43	20240607	202100	335956870	13630	13630	13630	13630	0
44	20240607	202000	335956870	13630	13630	13630	13630	0
45	20240607	201900	335956870	13630	13630	13630	13630	0
46	20240607	201800	335956870	13630	13630	13630	13630	0
47	20240607	201700	335956870	13630	13630	13630	13630	0
48	20240607	201600	335956870	13630	13630	13630	13630	0
49	20240607	201500	335956870	13630	13630	13630	13630	0
50	20240607	201400	335956870	13630	13630	13630	13630	0
51	20240607	201300	335956870	13630	13630	13630	13630	0
52	20240607	201200	335956870	13630	13630	13630	13630	0
53	20240607	201100	335956870	13630	13630	13630	13630	0
54	20240607	201000	335956870	13630	13630	13630	13630	0
55	20240607	200900	335956870	13630	13630	13630	13630	0
56	20240607	200800	335956870	13630	13630	13630	13630	0
57	20240607	200700	335956870	13630	13630	13630	13630	0
58	20240607	200600	335956870	13630	13630	13630	13630	0
59	20240607	200500	335956870	13630	13630	13630	13630	0
60	20240607	200400	335956870	13630	13630	13630	13630	0
61	20240607	200300	335956870	13630	13630	13630	13630	0
62	20240607	200200	335956870	13630	13630	13630	13630	352
63	20240607	200100	335956870	13630	13630	13630	13630	0
64	20240607	200000	335956870	13630	13630	13630	13630	0
65	20240607	195900	335956870	13630	13630	13630	13630	0
66	20240607	195800	335956870	13630	13630	13630	13630	0
67	20240607	195700	335956870	13630	13630	13630	13630	0
68	20240607	195600	335956870	13630	13630	13630	13630	0
69	20240607	195500	335956870	13630	13630	13630	13630	0
70	20240607	195400	335956870	13630	13630	13630	13630	0
71	20240607	195300	335956870	13630	13630	13630	13630	0
72	20240607	195200	335956870	13630	13630	13630	13630	0
73	20240607	195100	335956870	13630	13630	13630	13630	0
74	20240607	195000	335956870	13630	13630	13630	13630	0
75	20240607	194900	335956870	13630	13630	13630	13630	0
76	20240607	194800	335956870	13630	13630	13630	13630	0
77	20240607	194700	335956870	13630	13630	13630	13630	0
78	20240607	194600	335956870	13630	13630	13630	13630	0
79	20240607	194500	335956870	13630	13630	13630	13630	0
80	20240607	194400	335956870	13630	13630	13630	13630	0
81	20240607	194300	335956870	13630	13630	13630	13630	0
82	20240607	194200	335956870	13630	13630	13630	13630	0
83	20240607	194100	335956870	13630	13630	13630	13630	0
84	20240607	194000	335956870	13630	13630	13630	13630	0
85	20240607	193900	335956870	13630	13630	13630	13630	0
86	20240607	193800	335956870	13630	13630	13630	13630	0
87	20240607	193700	335956870	13630	13630	13630	13630	0
88	20240607	193600	335956870	13630	13630	13630	13630	0
89	20240607	193500	335956870	13630	13630	13630	13630	0
90	20240607	193400	335956870	13630	13630	13630	13630	0
91	20240607	193300	335956870	13630	13630	13630	13630	0
92	20240607	193200	335956870	13630	13630	13630	13630	352
93	20240607	193100	335956870	13630	13630	13630	13630	0
94	20240607	193000	335956870	13630	13630	13630	13630	0
95	20240607	192900	335956870	13630	13630	13630	13630	0
96	20240607	192800	335956870	13630	13630	13630	13630	0
97	20240607	192700	335956870	13630	13630	13630	13630	0
98	20240607	192600	335956870	13630	13630	13630	13630	0
99	20240607	192500	335956870	13630	13630	13630	13630	0
100	20240607	192400	335956870	13630	13630	13630	13630	0
101	20240607	192300	335956870	13630	13630	13630	13630	0
102	20240607	192200	335956870	13630	13630	13630	13630	0
103	20240607	192100	335956870	13630	13630	13630	13630	0
104	20240607	192000	335956870	13630	13630	13630	13630	0
105	20240607	191900	335956870	13630	13630	13630	13630	0
106	20240607	191800	335956870	13630	13630	13630	13630	0
107	20240607	191700	335956870	13630	13630	13630	13630	0
108	20240607	191600	335956870	13630	13630	13630	13630	0
109	20240607	191500	335956870	13630	13630	13630	13630	0
110	20240607	191400	335956870	13630	13630	13630	13630	0
111	20240607	191300	335956870	13630	13630	13630	13630	0
112	20240607	191200	335956870	13630	13630	13630	13630	0
113	20240607	191100	335956870	13630	13630	13630	13630	0
114	20240607	191000	335956870	13630	13630	13630	13630	0
115	20240607	190900	335956870	13630	13630	13630	13630	0
116	20240607	190800	335956870	13630	13630	13630	13630	0
117	20240607	190700	335956870	13630	13630	13630	13630	0
118	20240607	190600	335956870	13630	13630	13630	13630	0
119	20240607	190500	335956870	13630	13630	13630	13630	0
120	20240607	190400	335956870	13630	13630	13630	13630	0
121	20240607	190300	335956870	13630	13630	13630	13630	0
122	20240607	190200	335956870	13630	13630	13630	13630	352
123	20240607	190100	335956870	13630	13630	13630	13630	0
124	20240607	190000	335956870	13630	13630	13630	13630	0
125	20240607	185900	335956870	13630	13630	13630	13630	0
126	20240607	185800	335956870	13630	13630	13630	13630	0
127	20240607	185700	335956870	13630	13630	13630	13630	0
128	20240607	185600	335956870	13630	13630	13630	13630	0
129	20240607	185500	335956870	13630	13630	13630	13630	0
130	20240607	185400	335956870	13630	13630	13630	13630	0
131	20240607	185300	335956870	13630	13630	13630	13630	0
132	20240607	185200	335956870	13630	13630	13630	13630	0
133	20240607	185100	335956870	13630	13630	13630	13630	0
134	20240607	185000	335956870	13630	13630	13630	13630	0
135	20240607	184900	335956870	13630	13630	13630	13630	0
136	20240607	184800	335956870	13630	13630	13630	13630	0
137	20240607	184700	335956870	13630	13630	13630	13630	0
138	20240607	184600	335956870	13630	13630	13630	13630	0
139	20240607	184500	335956870	13630	13630	13630	13630	0
140	20240607	184400	335956870	13630	13630	13630	13630	0
141	20240607	184300	335956870	13630	13630	13630	13630	0
142	20240607	184200	335956870	13630	13630	13630	13630	0
143	20240607	184100	335956870	13630	13630	13630	13630	0
144	20240607	184000	335956870	13630	13630	13630	13630	0
145	20240607	183900	335956870	13630	13630	13630	13630	0
146	20240607	183800	335956870	13630	13630	13630	13630	0
147	20240607	183700	335956870	13630	13630	13630	13630	0
148	20240607	183600	335956870	13630	13630	13630	13630	0
149	20240607	183500	335956870	13630	13630	13630	13630	0
150	20240607	183400	335956870	13630	13630	13630	13630	0
151	20240607	183300	335956870	13630	13630	13630	13630	0
152	20240607	183200	335956870	13630	13630	13630	13630	352
153	20240607	183100	335956870	13630	13630	13630	13630	0
154	20240607	183000	335956870	13630	13630	13630	13630	0
155	20240607	182900	335956870	13630	13630	13630	13630	0
156	20240607	182800	335956870	13630	13630	13630	13630	0
157	20240607	182700	335956870	13630	13630	13630	13630	0
158	20240607	182600	335956870	13630	13630	13630	13630	0
159	20240607	182500	335956870	13630	13630	13630	13630	0
160	20240607	182400	335956870	13630	13630	13630	13630	0
161	20240607	182300	335956870	13630	13630	13630	13630	0
162	20240607	182200	335956870	13630	13630	13630	13630	0
163	20240607	182100	335956870	13630	13630	13630	13630	0
164	20240607	182000	335956870	13630	13630	13630	13630	0
165	20240607	181900	335956870	13630	13630	13630	13630	0
166	20240607	181800	335956870	13630	13630	13630	13630	0
167	20240607	181700	335956870	13630	13630	13630	13630	0
168	20240607	181600	335956870	13630	13630	13630	13630	0
169	20240607	181500	335956870	13630	13630	13630	13630	0
170	20240607	181400	335956870	13630	13630	13630	13630	0
171	20240607	181300	335956870	13630	13630	13630	13630	0
172	20240607	181200	335956870	13630	13630	13630	13630	0
173	20240607	181100	335956870	13630	13630	13630	13630	0
174	20240607	181000	335956870	13630	13630	13630	13630	0
175	20240607	180900	335956870	13630	13630	13630	13630	0
176	20240607	180800	335956870	13630	13630	13630	13630	0
177	20240607	180700	335956870	13630	13630	13630	13630	0
178	20240607	180600	335956870	13630	13630	13630	13630	0
179	20240607	180500	335956870	13630	13630	13630	13630	0
180	20240607	180400	335956870	13630	13630	13630	13630	0
181	20240607	180300	335956870	13630	13630	13630	13630	0
182	20240607	180200	335956870	13630	13630	13630	13630	352
183	20240607	180100	335956870	13630	13630	13630	13630	0
184	20240607	180000	335956870	13630	13630	13630	13630	0
185	20240607	175900	335956870	13630	13630	13630	13630	0
186	20240607	175800	335956870	13630	13630	13630	13630	0
187	20240607	175700	335956870	13630	13630	13630	13630	0
188	20240607	175600	335956870	13630	13630	13630	13630	0
189	20240607	175500	335956870	13630	13630	13630	13630	0
190	20240607	175400	335956870	13630	13630	13630	13630	0
191	20240607	175300	335956870	13630	13630	13630	13630	0
192	20240607	175200	335956870	13630	13630	13630	13630	0
193	20240607	175100	335956870	13630	13630	13630	13630	0
194	20240607	175000	335956870	13630	13630	13630	13630	0
195	20240607	174900	335956870	13630	13630	13630	13630	0
196	20240607	174800	335956870	13630	13630	13630	13630	0
197	20240607	174700	335956870	13630	13630	13630	13630	0
198	20240607	174600	335956870	13630	13630	13630	13630	0
199	20240607	174500	335956870	13630	13630	13630	13630	0
200	20240607	174400	335956870	13630	13630	13630	13630	0
201	20240607	174300	335956870	13630	13630	13630	13630	0
202	20240607	174200	335956870	13630	13630	13630	13630	0
203	20240607	174100	335956870	13630	13630	13630	13630	0
204	20240607	174000	335956870	13630	13630	13630	13630	0
205	20240607	173900	335956870	13630	13630	13630	13630	0
206	20240607	173800	335956870	13630	13630	13630	13630	0
207	20240607	173700	335956870	13630	13630	13630	13630	0
208	20240607	173600	335956870	13630	13630	13630	13630	0
209	20240607	173500	335956870	13630	13630	13630	13630	0
210	20240607	173400	335956870	13630	13630	13630	13630	0
211	20240607	173300	335956870	13630	13630	13630	13630	0
212	20240607	173200	335956870	13630	13630	13630	13630	352
213	20240607	173100	335956870	13630	13630	13630	13630	0
214	20240607	173000	335956870	13630	13630	13630	13630	0
215	20240607	172900	335956870	13630	13630	13630	13630	0
216	20240607	172800	335956870	13630	13630	13630	13630	0
217	20240607	172700	335956870	13630	13630	13630	13630	0
218	20240607	172600	335956870	13630	13630	13630	13630	0
219	20240607	172500	335956870	13630	13630	13630	13630	0
220	20240607	172400	335956870	13630	13630	13630	13630	0
221	20240607	172300	335956870	13630	13630	13630	13630	0
222	20240607	172200	335956870	13630	13630	13630	13630	0
223	20240607	172100	335956870	13630	13630	13630	13630	0
224	20240607	172000	335956870	13630	13630	13630	13630	0
225	20240607	171900	335956870	13630	13630	13630	13630	0
226	20240607	171800	335956870	13630	13630	13630	13630	0
227	20240607	171700	335956870	13630	13630	13630	13630	0
228	20240607	171600	335956870	13630	13630	13630	13630	0
229	20240607	171500	335956870	13630	13630	13630	13630	0
230	20240607	171400	335956870	13630	13630	13630	13630	0
231	20240607	171300	335956870	13630	13630	13630	13630	0
232	20240607	171200	335956870	13630	13630	13630	13630	0
233	20240607	171100	335956870	13630	13630	13630	13630	0
234	20240607	171000	335956870	13630	13630	13630	13630	0
235	20240607	170900	335956870	13630	13630	13630	13630	0
236	20240607	170800	335956870	13630	13630	13630	13630	0
237	20240607	170700	335956870	13630	13630	13630	13630	0
238	20240607	170600	335956870	13630	13630	13630	13630	0
239	20240607	170500	335956870	13630	13630	13630	13630	0
240	20240607	170400	335956870	13630	13630	13630	13630	0
241	20240607	170300	335956870	13630	13630	13630	13630	0
242	20240607	170200	335956870	13630	13630	13630	13630	352
243	20240607	170100	335956870	13630	13630	13630	13630	0
244	20240607	170000	335956870	13630	13630	13630	13630	0
245	20240607	165900	335956870	13630	13630	13630	13630	0
246	20240607	165800	335956870	13630	13630	13630	13630	0
247	20240607	165700	335956870	13630	13630	13630	13630	0
248	20240607	165600	335956870	13630	13630	13630	13630	0
249	20240607	165500	335956870	13630	13630	13630	13630	0
250	20240607	165400	335956870	13630	13630	13630	13630	0
251	20240607	165300	335956870	13630	13630	13630	13630	0
252	20240607	165200	335956870	13630	13630	13630	13630	0
253	20240607	165100	335956870	13630	13630	13630	13630	0
254	20240607	165000	335956870	13630	13630	13630	13630	0
255	20240607	164900	335956870	13630	13630	13630	13630	0
256	20240607	164800	335956870	13630	13630	13630	13630	0
257	20240607	164700	335956870	13630	13630	13630	13630	0
258	20240607	164600	335956870	13630	13630	13630	13630	0
259	20240607	164500	335956870	13630	13630	13630	13630	0
260	20240607	164400	335956870	13630	13630	13630	13630	0
261	20240607	164300	335956870	13630	13630	13630	13630	0
262	20240607	164200	335956870	13630	13630	13630	13630	0
263	20240607	164100	335956870	13630	13630	13630	13630	0
264	20240607	164000	335956870	13630	13630	13630	13630	0
265	20240607	163900	335956870	13630	13630	13630	13630	0
266	20240607	163800	335956870	13630	13630	13630	13630	0
267	20240607	163700	335956870	13630	13630	13630	13630	0
268	20240607	163600	335956870	13630	13630	13630	13630	0
269	20240607	163500	335956870	13630	13630	13630	13630	0
270	20240607	163400	335956870	13630	13630	13630	13630	0
271	20240607	163300	335956870	13630	13630	13630	13630	0
272	20240607	163200	335956870	13630	13630	13630	13630	352
273	20240607	163100	335956870	13630	13630	13630	13630	0
274	20240607	163000	335956870	13630	13630	13630	13630	0
275	20240607	162900	335956870	13630	13630	13630	13630	0
276	20240607	162800	335956870	13630	13630	13630	13630	0
277	20240607	162700	335956870	13630	13630	13630	13630	0
278	20240607	162600	335956870	13630	13630	13630	13630	0
279	20240607	162500	335956870	13630	13630	13630	13630	0
280	20240607	162400	335956870	13630	13630	13630	13630	0
281	20240607	162300	335956870	13630	13630	13630	13630	0
282	20240607	162200	335956870	13630	13630	13630	13630	0
283	20240607	162100	335956870	13630	13630	13630	13630	0
284	20240607	162000	335956870	13630	13630	13630	13630	0
285	20240607	161900	335956870	13630	13630	13630	13630	0
286	20240607	161800	335956870	13630	13630	13630	13630	0
287	20240607	161700	335956870	13630	13630	13630	13630	0
288	20240607	161600	335956870	13630	13630	13630	13630	0
289	20240607	161500	335956870	13630	13630	13630	13630	0
290	20240607	161400	335956870	13630	13630	13630	13630	0
291	20240607	161300	335956870	13630	13630	13630	13630	0
292	20240607	161200	335956870	13630	13630	13630	13630	0
293	20240607	161100	335956870	13630	13630	13630	13630	0
294	20240607	161000	335956870	13630	13630	13630	13630	0
295	20240607	160900	335956870	13630	13630	13630	13630	0
296	20240607	160800	335956870	13630	13630	13630	13630	0
297	20240607	160700	335956870	13630	13630	13630	13630	0
298	20240607	160600	335956870	13630	13630	13630	13630	0
299	20240607	160500	335956870	13630	13630	13630	13630	0
300	20240607	160400	335956870	13630	13630	13630	13630	0
301	20240607	160300	335956870	13630	13630	13630	13630	0
302	20240607	160200	335956870	13630	13630	13630	13630	352
303	20240607	160100	335956870	13630	13630	13630	13630	0
304	20240607	160000	335956870	13630	13630	13630	13630	0
305	20240607	155900	335956870	13630	13630	13630	13630	0
306	20240607	155800	335956870	13630	13630	13630	13630	0
307	20240607	155700	335956870	13630	13630	13630	13630	0
308	20240607	155600	335956870	13630	13630	13630	13630	0
309	20240607	155500	335956870	13630	13630	13630	13630	0
310	20240607	155400	335956870	13630	13630	13630	13630	0
311	20240607	155300	335956870	13630	13630	13630	13630	0
312	20240607	155200	335956870	13630	13630	13630	13630	0
313	20240607	155100	335956870	13630	13630	13630	13630	0
314	20240607	155000	335956870	13630	13630	13630	13630	0
315	20240607	154900	335956870	13630	13630	13630	13630	0
316	20240607	154800	335956870	13630	13630	13630	13630	0
317	20240607	154700	335956870	13630	13630	13630	13630	0
318	20240607	154600	335956870	13630	13630	13630	13630	0
319	20240607	154500	335956870	13630	13630	13630	13630	0
320	20240607	154400	335956870	13630	13630	13630	13630	0
321	20240607	154300	335956870	13630	13630	13630	13630	0
322	20240607	154200	335956870	13630	13630	13630	13630	0
323	20240607	154100	335956870	13630	13630	13630	13630	0
324	20240607	154000	335956870	13630	13630	13630	13630	0
325	20240607	153900	335956870	13630	13630	13630	13630	0
326	20240607	153800	335956870	13630	13630	13630	13630	0
327	20240607	153700	335956870	13630	13630	13630	13630	0
328	20240607	153600	335956870	13630	13630	13630	13630	0
329	20240607	153500	335956870	13630	13630	13630	13630	0
330	20240607	153400	335956870	13630	13630	13630	13630	0
331	20240607	153300	335956870	13630	13630	13630	13630	0
332	20240607	153200	335956870	13630	13630	13630	13630	352
333	20240607	153100	335956870	13630	13630	13630	13630	0
334	20240607	153000	335956870	13630	13630	13630	13630	352
335	20240607	152900	331159110	13630	13630	13630	13630	0
336	20240607	152800	331159110	13630	13630	13630	13630	0
337	20240607	152700	331159110	13630	13630	13630	13630	0
338	20240607	152600	331159110	13630	13630	13630	13630	0
339	20240607	152500	331159110	13630	13630	13630	13630	0
340	20240607	152400	331159110	13630	13630	13630	13630	0
341	20240607	152300	331159110	13630	13630	13630	13630	0
342	20240607	152200	331159110	13630	13630	13630	13630	0
343	20240607	152100	331159110	13630	13630	13630	13630	0
344	20240607	152000	331159110	13630	13630	13630	13630	0
345	20240607	151900	331159110	13630	13600	13630	13580	389
346	20240607	151800	325870090	13600	13600	13600	13600	713
347	20240607	151700	316173290	13630	13630	13630	13630	295
348	20240607	151600	312152440	13630	13630	13630	13630	1
349	20240607	151500	312138810	13620	13620	13630	13600	330
350	20240607	151400	307645520	13620	13620	13620	13620	0
351	20240607	151300	307645520	13620	13620	13620	13620	0
352	20240607	151200	307645520	13620	13600	13620	13600	759
353	20240607	151100	297316090	13600	13600	13600	13600	15
354	20240607	151000	297112090	13600	13600	13600	13600	0
355	20240607	150900	297112090	13600	13600	13600	13600	1
356	20240607	150800	297098490	13610	13610	13610	13610	0
357	20240607	150700	297098490	13610	13610	13610	13610	0
358	20240607	150600	297098490	13610	13610	13610	13610	0
359	20240607	150500	297098490	13610	13610	13610	13610	0
360	20240607	150400	297098490	13610	13610	13610	13610	0
361	20240607	150300	297098490	13610	13610	13610	13610	0
362	20240607	150200	297098490	13610	13610	13610	13610	0
363	20240607	150100	297098490	13610	13610	13610	13610	0
364	20240607	150000	297098490	13610	13610	13610	13610	0
365	20240607	145900	297098490	13610	13610	13610	13610	0
366	20240607	145800	297098490	13610	13610	13610	13610	0
367	20240607	145700	297098490	13610	13610	13610	13610	0
368	20240607	145600	297098490	13610	13610	13610	13610	10
369	20240607	145500	296962390	13610	13610	13610	13610	0
370	20240607	145400	296962390	13610	13610	13610	13610	13
371	20240607	145300	296785460	13610	13610	13610	13610	0
372	20240607	145200	296785460	13610	13600	13610	13550	303
373	20240607	145100	292663370	13550	13560	13560	13550	114
374	20240607	145000	291118280	13600	13600	13600	13600	0
375	20240607	144900	291118280	13600	13600	13600	13600	10
376	20240607	144800	290982280	13600	13600	13600	13600	0
377	20240607	144700	290982280	13600	13600	13600	13600	0
378	20240607	144600	290982280	13600	13550	13600	13550	6
379	20240607	144500	290900930	13550	13550	13550	13550	15
380	20240607	144400	290697680	13610	13610	13610	13610	0
381	20240607	144300	290697680	13610	13610	13610	13610	0
382	20240607	144200	290697680	13610	13550	13610	13550	1259
383	20240607	144100	273600160	13550	13550	13550	13550	90
384	20240607	144000	272380660	13550	13540	13550	13520	125
385	20240607	143900	270687410	13540	13530	13540	13530	213
386	20240607	143800	267803410	13540	13540	13540	13540	0
387	20240607	143700	267803410	13540	13540	13540	13540	0
388	20240607	143600	267803410	13540	13540	13540	13540	0
389	20240607	143500	267803410	13540	13540	13540	13540	1
390	20240607	143400	267789870	13530	13530	13530	13530	9
391	20240607	143300	267668100	13530	13530	13530	13530	0
392	20240607	143200	267668100	13530	13530	13530	13530	0
393	20240607	143100	267668100	13530	13510	13530	13510	11
394	20240607	143000	267519470	13500	13510	13510	13500	24
395	20240607	142900	267195240	13510	13500	13510	13500	155
396	20240607	142800	265102730	13500	13490	13500	13490	400
397	20240607	142700	259705070	13490	13490	13490	13490	0
398	20240607	142600	259705070	13490	13490	13490	13490	0
399	20240607	142500	259705070	13490	13490	13490	13490	0
400	20240607	142400	259705070	13490	13490	13490	13490	1
401	20240607	142300	259691580	13490	13490	13490	13490	1
402	20240607	142200	259678090	13450	13450	13450	13450	0
403	20240607	142100	259678090	13450	13470	13470	13450	3
404	20240607	142000	259637710	13490	13490	13490	13490	0
405	20240607	141900	259637710	13490	13440	13490	13400	1501
406	20240607	141800	239502750	13490	13450	13490	13450	6
407	20240607	141700	239422010	13450	13450	13450	13450	1
408	20240607	141600	239408560	13450	13450	13450	13450	0
409	20240607	141500	239408560	13450	13450	13450	13450	1
410	20240607	141400	239395110	13450	13440	13450	13430	303
411	20240607	141300	235325420	13450	13470	13470	13450	698
412	20240607	141200	225937290	13490	13490	13490	13490	0
413	20240607	141100	225937290	13490	13490	13490	13490	161
414	20240607	141000	223765400	13490	13490	13490	13490	0
415	20240607	140900	223765400	13490	13490	13490	13490	0
416	20240607	140800	223765400	13490	13490	13490	13490	0
417	20240607	140700	223765400	13490	13490	13490	13490	0
418	20240607	140600	223765400	13490	13490	13490	13490	1
419	20240607	140500	223751910	13440	13440	13440	13440	0
420	20240607	140400	223751910	13440	13450	13450	13440	20
421	20240607	140300	223483010	13490	13450	13490	13450	4
422	20240607	140200	223429170	13470	13470	13470	13470	1
423	20240607	140100	223415700	13490	13490	13490	13490	0
424	20240607	140000	223415700	13490	13490	13490	13490	0
425	20240607	135900	223415700	13490	13490	13490	13490	0
426	20240607	135800	223415700	13490	13490	13490	13490	0
427	20240607	135700	223415700	13490	13490	13490	13490	1
428	20240607	135600	223402210	13450	13470	13470	13450	400
429	20240607	135500	218022030	13470	13470	13470	13470	0
430	20240607	135400	218022030	13470	13500	13500	13470	201
431	20240607	135300	215314530	13470	13470	13470	13470	92
432	20240607	135200	214075290	13500	13500	13500	13500	0
433	20240607	135100	214075290	13500	13500	13500	13500	31
434	20240607	135000	213656790	13450	13500	13500	13450	98
435	20240607	134900	212338640	13500	13490	13500	13490	2
436	20240607	134800	212311650	13500	13500	13500	13500	0
437	20240607	134700	212311650	13500	13500	13500	13500	0
438	20240607	134600	212311650	13500	13500	13500	13500	0
439	20240607	134500	212311650	13500	13500	13500	13500	0
440	20240607	134400	212311650	13500	13500	13500	13500	0
441	20240607	134300	212311650	13500	13500	13500	13500	0
442	20240607	134200	212311650	13500	13500	13500	13500	0
443	20240607	134100	212311650	13500	13500	13500	13500	0
444	20240607	134000	212311650	13500	13500	13500	13500	0
445	20240607	133900	212311650	13500	13500	13500	13500	0
446	20240607	133800	212311650	13500	13500	13500	13500	0
447	20240607	133700	212311650	13500	13500	13500	13500	0
448	20240607	133600	212311650	13500	13500	13500	13500	1
449	20240607	133500	212298150	13510	13510	13510	13510	0
450	20240607	133400	212298150	13510	13510	13510	13510	0
451	20240607	133300	212298150	13510	13510	13510	13510	0
452	20240607	133200	212298150	13510	13510	13510	13510	0
453	20240607	133100	212298150	13510	13510	13510	13510	15
454	20240607	133000	212095500	13510	13510	13510	13510	0
455	20240607	132900	212095500	13510	13510	13510	13510	0
456	20240607	132800	212095500	13510	13510	13510	13510	0
457	20240607	132700	212095500	13510	13510	13510	13510	0
458	20240607	132600	212095500	13510	13510	13510	13510	0
459	20240607	132500	212095500	13510	13510	13510	13510	0
460	20240607	132400	212095500	13510	13510	13510	13510	114
461	20240607	132300	210555360	13510	13510	13510	13510	0
462	20240607	132200	210555360	13510	13510	13510	13510	0
463	20240607	132100	210555360	13510	13510	13510	13510	0
464	20240607	132000	210555360	13510	13510	13510	13510	0
465	20240607	131900	210555360	13510	13510	13510	13510	0
466	20240607	131800	210555360	13510	13470	13510	13470	2
467	20240607	131700	210528380	13510	13510	13510	13510	1
468	20240607	131600	210514870	13510	13510	13510	13510	1
469	20240607	131500	210501360	13440	13440	13440	13440	50
470	20240607	131400	209829360	13440	13440	13440	13440	0
471	20240607	131300	209829360	13440	13440	13440	13440	0
472	20240607	131200	209829360	13440	13470	13470	13440	40
473	20240607	131100	209291700	13510	13510	13510	13510	1
474	20240607	131000	209278190	13510	13470	13510	13470	5
475	20240607	130900	209210730	13510	13450	13510	13450	14
476	20240607	130800	209022290	13450	13460	13460	13450	13
477	20240607	130700	208847430	13470	13480	13480	13470	3
478	20240607	130600	208807010	13520	13520	13520	13520	0
479	20240607	130500	208807010	13520	13520	13520	13520	0
480	20240607	130400	208807010	13520	13520	13520	13470	6
481	20240607	130300	208726040	13450	13490	13490	13440	661
482	20240607	130200	199835570	13520	13520	13520	13520	4
483	20240607	130100	199781490	13530	13530	13530	13530	0
484	20240607	130000	199781490	13530	13530	13530	13530	0
485	20240607	125900	199781490	13530	13530	13530	13530	0
486	20240607	125800	199781490	13530	13530	13530	13530	0
487	20240607	125700	199781490	13530	13530	13530	13530	0
488	20240607	125600	199781490	13530	13530	13530	13530	0
489	20240607	125500	199781490	13530	13530	13530	13530	0
490	20240607	125400	199781490	13530	13530	13530	13530	0
491	20240607	125300	199781490	13530	13530	13530	13530	0
492	20240607	125200	199781490	13530	13530	13530	13530	0
493	20240607	125100	199781490	13530	13530	13530	13530	0
494	20240607	125000	199781490	13530	13530	13530	13530	0
495	20240607	124900	199781490	13530	13530	13530	13530	1
496	20240607	124800	199767960	13500	13500	13500	13500	0
497	20240607	124700	199767960	13500	13500	13500	13500	1
498	20240607	124600	199754460	13540	13540	13540	13540	1
499	20240607	124500	199740920	13500	13500	13500	13500	12
500	20240607	124400	199578920	13540	13540	13540	13540	0
501	20240607	124300	199578920	13540	13540	13540	13540	0
502	20240607	124200	199578920	13540	13540	13540	13540	0
503	20240607	124100	199578920	13540	13540	13540	13540	0
504	20240607	124000	199578920	13540	13540	13540	13540	0
505	20240607	123900	199578920	13540	13540	13540	13540	0
506	20240607	123800	199578920	13540	13540	13540	13540	1
507	20240607	123700	199565380	13500	13500	13500	13500	298
508	20240607	123600	195542380	13500	13500	13500	13500	0
509	20240607	123500	195542380	13500	13500	13500	13500	1
510	20240607	123400	195528880	13500	13500	13500	13500	200
511	20240607	123300	192828880	13500	13470	13500	13470	402
512	20240607	123200	187401990	13500	13490	13500	13480	457
513	20240607	123100	181232550	13470	13470	13470	13470	1
514	20240607	123000	181219080	13500	13500	13500	13480	127
515	20240607	122900	179504600	13540	13540	13540	13540	0
516	20240607	122800	179504600	13540	13540	13540	13540	0
517	20240607	122700	179504600	13540	13540	13540	13540	0
518	20240607	122600	179504600	13540	13540	13540	13540	0
519	20240607	122500	179504600	13540	13540	13540	13540	0
520	20240607	122400	179504600	13540	13540	13540	13540	0
521	20240607	122300	179504600	13540	13540	13540	13540	0
522	20240607	122200	179504600	13540	13540	13540	13540	0
523	20240607	122100	179504600	13540	13540	13540	13540	0
524	20240607	122000	179504600	13540	13520	13540	13520	2
525	20240607	121900	179477540	13540	13500	13540	13500	101
526	20240607	121800	178114000	13540	13540	13540	13540	0
527	20240607	121700	178114000	13540	13540	13540	13540	0
528	20240607	121600	178114000	13540	13540	13540	13540	1
529	20240607	121500	178100460	13550	13550	13550	13550	1
530	20240607	121400	178086910	13500	13500	13500	13500	68
531	20240607	121300	177168910	13500	13500	13500	13500	78
532	20240607	121200	176115910	13560	13560	13560	13560	0
533	20240607	121100	176115910	13560	13560	13560	13560	0
534	20240607	121000	176115910	13560	13560	13560	13560	0
535	20240607	120900	176115910	13560	13560	13560	13560	0
536	20240607	120800	176115910	13560	13560	13560	13560	0
537	20240607	120700	176115910	13560	13560	13560	13560	0
538	20240607	120600	176115910	13560	13560	13560	13560	0
539	20240607	120500	176115910	13560	13560	13560	13560	1
540	20240607	120400	176102350	13500	13500	13500	13500	0
541	20240607	120300	176102350	13500	13500	13500	13500	76
542	20240607	120200	175076350	13560	13500	13560	13500	110
543	20240607	120100	173591290	13500	13500	13500	13500	2
544	20240607	120000	173564290	13570	13570	13570	13570	0
545	20240607	115900	173564290	13570	13570	13570	13570	0
546	20240607	115800	173564290	13570	13570	13570	13570	0
547	20240607	115700	173564290	13570	13570	13570	13570	0
548	20240607	115600	173564290	13570	13570	13570	13570	1
549	20240607	115500	173550720	13500	13500	13570	13500	10
550	20240607	115400	173415650	13570	13530	13570	13500	10
551	20240607	115300	173280520	13550	13550	13550	13550	1
552	20240607	115200	173266970	13580	13580	13580	13580	0
553	20240607	115100	173266970	13580	13580	13580	13580	0
554	20240607	115000	173266970	13580	13580	13580	13550	453
555	20240607	114900	167128760	13550	13510	13550	13510	49
556	20240607	114800	166466030	13510	13510	13510	13510	0
557	20240607	114700	166466030	13510	13510	13510	13510	0
558	20240607	114600	166466030	13510	13470	13510	13470	242
559	20240607	114500	163201760	13470	13470	13470	13470	1
560	20240607	114400	163188290	13470	13470	13470	13470	0
561	20240607	114300	163188290	13470	13470	13470	13470	0
562	20240607	114200	163188290	13470	13470	13470	13440	13
563	20240607	114100	163013500	13450	13440	13450	13440	441
564	20240607	114000	157082710	13440	13400	13440	13400	582
565	20240607	113900	149278360	13400	13400	13400	13400	0
566	20240607	113800	149278360	13400	13400	13400	13400	0
567	20240607	113700	149278360	13400	13400	13400	13400	0
568	20240607	113600	149278360	13400	13400	13400	13400	0
569	20240607	113500	149278360	13400	13400	13400	13400	0
570	20240607	113400	149278360	13400	13400	13400	13400	1
571	20240607	113300	149264960	13390	13390	13390	13390	0
572	20240607	113200	149264960	13390	13390	13400	13390	25
573	20240607	113100	148930200	13400	13400	13400	13400	0
574	20240607	113000	148930200	13400	13400	13400	13400	300
575	20240607	112900	144910200	13400	13400	13400	13400	1
576	20240607	112800	144896800	13400	13400	13400	13400	0
577	20240607	112700	144896800	13400	13400	13400	13400	200
578	20240607	112600	142216800	13410	13410	13410	13410	0
579	20240607	112500	142216800	13410	13410	13410	13410	0
580	20240607	112400	142216800	13410	13410	13410	13410	500
581	20240607	112300	135511800	13410	13410	13410	13410	0
582	20240607	112200	135511800	13410	13410	13410	13410	2
583	20240607	112100	135484980	13350	13350	13350	13350	0
584	20240607	112000	135484980	13350	13400	13400	13350	200
585	20240607	111900	132811380	13410	13410	13410	13410	0
586	20240607	111800	132811380	13410	13410	13410	13410	0
587	20240607	111700	132811380	13410	13390	13410	13390	222
588	20240607	111600	129834680	13390	13350	13390	13350	54
589	20240607	111500	129113740	13350	13350	13350	13350	38
590	20240607	111400	128606440	13390	13390	13390	13390	0
591	20240607	111300	128606440	13390	13390	13390	13390	1
592	20240607	111200	128593050	13400	13400	13400	13400	0
593	20240607	111100	128593050	13400	13400	13400	13400	0
594	20240607	111000	128593050	13400	13400	13400	13400	0
595	20240607	110900	128593050	13400	13400	13400	13400	0
596	20240607	110800	128593050	13400	13400	13400	13400	0
597	20240607	110700	128593050	13400	13350	13400	13350	11
598	20240607	110600	128446150	13400	13400	13400	13400	0
599	20240607	110500	128446150	13400	13400	13400	13400	0
600	20240607	110400	128446150	13400	13350	13400	13350	421
601	20240607	110300	122825750	13350	13350	13350	13350	0
602	20240607	110200	122825750	13350	13350	13350	13350	1
603	20240607	110100	122812400	13400	13400	13400	13360	5
604	20240607	110000	122745470	13380	13390	13390	13380	2
605	20240607	105900	122718700	13400	13400	13400	13400	0
606	20240607	105800	122718700	13400	13400	13400	13400	0
607	20240607	105700	122718700	13400	13400	13400	13400	0
608	20240607	105600	122718700	13400	13400	13400	13400	0
609	20240607	105500	122718700	13400	13400	13400	13400	0
610	20240607	105400	122718700	13400	13400	13400	13400	0
611	20240607	105300	122718700	13400	13400	13400	13400	0
612	20240607	105200	122718700	13400	13400	13400	13400	0
613	20240607	105100	122718700	13400	13400	13400	13400	0
614	20240607	105000	122718700	13400	13400	13400	13400	14
615	20240607	104900	122531100	13400	13400	13400	13400	0
616	20240607	104800	122531100	13400	13400	13400	13400	0
617	20240607	104700	122531100	13400	13400	13400	13400	6
618	20240607	104600	122450700	13400	13400	13400	13400	0
619	20240607	104500	122450700	13400	13400	13400	13400	0
620	20240607	104400	122450700	13400	13400	13400	13400	0
621	20240607	104300	122450700	13400	13400	13400	13400	0
622	20240607	104200	122450700	13400	13400	13400	13400	0
623	20240607	104100	122450700	13400	13400	13400	13400	0
624	20240607	104000	122450700	13400	13380	13400	13360	3
625	20240607	103900	122410560	13400	13400	13400	13400	1
626	20240607	103800	122397160	13410	13410	13410	13410	0
627	20240607	103700	122397160	13410	13410	13410	13410	0
628	20240607	103600	122397160	13410	13410	13410	13410	0
629	20240607	103500	122397160	13410	13370	13410	13340	5
630	20240607	103400	122330330	13410	13390	13410	13330	73
631	20240607	103300	121354850	13410	13410	13410	13410	0
632	20240607	103200	121354850	13410	13410	13410	13410	0
633	20240607	103100	121354850	13410	13410	13410	13410	0
634	20240607	103000	121354850	13410	13410	13410	13410	0
635	20240607	102900	121354850	13410	13400	13410	13400	150
636	20240607	102800	119344840	13410	13410	13410	13410	0
637	20240607	102700	119344840	13410	13410	13410	13410	0
638	20240607	102600	119344840	13410	13410	13410	13410	0
639	20240607	102500	119344840	13410	13370	13410	13370	11
640	20240607	102400	119197730	13410	13410	13410	13410	0
641	20240607	102300	119197730	13410	13410	13410	13410	0
642	20240607	102200	119197730	13410	13360	13410	13360	33
643	20240607	102100	118756800	13410	13360	13410	13310	8
644	20240607	102000	118650080	13410	13380	13410	13380	94
645	20240607	101900	117391780	13380	13360	13380	13360	2
646	20240607	101800	117365040	13380	13390	13390	13340	75
647	20240607	101700	116362080	13420	13420	13420	13420	0
648	20240607	101600	116362080	13420	13420	13420	13420	0
649	20240607	101500	116362080	13420	13390	13420	13390	10
650	20240607	101400	116228150	13420	13420	13420	13420	0
651	20240607	101300	116228150	13420	13420	13420	13420	0
652	20240607	101200	116228150	13420	13390	13420	13320	20
653	20240607	101100	115960800	13390	13390	13420	13390	3
654	20240607	101000	115920600	13420	13420	13420	13420	0
655	20240607	100900	115920600	13420	13400	13420	13380	14
656	20240607	100800	115733180	13420	13380	13420	13280	401
657	20240607	100700	110401330	13390	13420	13420	13390	299
658	20240607	100600	106397660	13390	13390	13390	13390	3
659	20240607	100500	106357490	13420	13420	13420	13420	0
660	20240607	100400	106357490	13420	13420	13420	13420	0
661	20240607	100300	106357490	13420	13410	13440	13400	7
662	20240607	100200	106263570	13450	13450	13450	13320	145
663	20240607	100100	104328580	13420	13420	13420	13420	2
664	20240607	100000	104301740	13460	13460	13460	13460	20
665	20240607	095900	104032540	13460	13440	13460	13440	5
666	20240607	095800	103965260	13480	13480	13480	13480	6
667	20240607	095700	103884380	13490	13490	13490	13490	0
668	20240607	095600	103884380	13490	13490	13490	13490	35
669	20240607	095500	103412230	13490	13490	13490	13490	0
670	20240607	095400	103412230	13490	13490	13490	13490	0
671	20240607	095300	103412230	13490	13490	13490	13490	9
672	20240607	095200	103290820	13490	13490	13490	13490	0
673	20240607	095100	103290820	13490	13490	13490	13490	0
674	20240607	095000	103290820	13490	13490	13490	13490	0
675	20240607	094900	103290820	13490	13490	13490	13490	0
676	20240607	094800	103290820	13490	13490	13490	13490	0
677	20240607	094700	103290820	13490	13490	13490	13490	0
678	20240607	094600	103290820	13490	13490	13490	13490	35
679	20240607	094500	102818670	13490	13490	13490	13490	1
680	20240607	094400	102805180	13490	13490	13490	13490	2
681	20240607	094300	102778200	13500	13500	13500	13500	0
682	20240607	094200	102778200	13500	13490	13500	13490	50
683	20240607	094100	102103690	13500	13500	13500	13500	0
684	20240607	094000	102103690	13500	13500	13500	13500	0
685	20240607	093900	102103690	13500	13390	13500	13390	726
686	20240607	093800	92361120	13400	13390	13400	13320	201
687	20240607	093700	89683100	13420	13370	13420	13370	15
688	20240607	093600	89482200	13390	13350	13390	13330	46
689	20240607	093500	88867100	13320	13350	13350	13320	13
690	20240607	093400	88693790	13390	13360	13390	13360	4
691	20240607	093300	88640280	13410	13420	13420	13280	2082
692	20240607	093200	60906310	13470	13450	13470	13450	451
693	20240607	093100	54840340	13450	13430	13450	13430	17
694	20240607	093000	54611850	13450	13470	13470	13440	396
695	20240607	092900	49288680	13490	13490	13490	13490	0
696	20240607	092800	49288680	13490	13480	13490	13480	2
697	20240607	092700	49261710	13500	13480	13500	13480	8
698	20240607	092600	49153830	13500	13500	13500	13500	7
699	20240607	092500	49059330	13500	13500	13510	13500	343
700	20240607	092400	44428730	13480	13570	13570	13480	98
701	20240607	092300	43102530	13600	13600	13600	13600	0
702	20240607	092200	43102530	13600	13580	13600	13580	3
703	20240607	092100	43061770	13570	13580	13580	13570	151
704	20240607	092000	41012620	13590	13590	13590	13590	148
705	20240607	091900	39001300	13590	13590	13590	13590	0
706	20240607	091800	39001300	13590	13590	13590	13590	1
707	20240607	091700	38987710	13600	13600	13600	13600	0
708	20240607	091600	38987710	13600	13600	13600	13600	10
709	20240607	091500	38851710	13600	13580	13600	13580	10
710	20240607	091400	38715890	13590	13600	13600	13590	7
711	20240607	091300	38620750	13590	13610	13610	13590	64
712	20240607	091200	37749790	13610	13600	13610	13570	50
713	20240607	091100	37070890	13620	13620	13620	13620	0
714	20240607	091000	37070890	13620	13620	13620	13620	0
715	20240607	090900	37070890	13620	13610	13620	13610	5
716	20240607	090800	37002820	13620	13620	13620	13620	8
717	20240607	090700	36893860	13630	13630	13630	13630	0
718	20240607	090600	36893860	13630	13630	13630	13630	0
719	20240607	090500	36893860	13630	13630	13630	13630	2
720	20240607	090400	36866600	13690	13600	13730	13500	1553
721	20240607	090300	15677660	13600	13600	13600	13600	2
722	20240607	090200	15650460	13520	13550	13550	13520	230
723	20240607	090100	12536660	13730	13690	13730	13690	3
724	20240607	090000	12495520	13740	13790	13810	13500	907