KissMeData/019440/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	190500	177931330	14000	14000	14000	14000	102
3	20240605	190400	177931330	14000	14000	14000	14000	0
4	20240605	190300	177931330	14000	14000	14000	14000	0
5	20240605	190200	177931330	14000	14000	14000	14000	0
6	20240605	190100	177931330	14000	14000	14000	14000	0
7	20240605	190000	177931330	14000	14000	14000	14000	0
8	20240605	185900	177931330	14000	14000	14000	14000	0
9	20240605	185800	177931330	14000	14000	14000	14000	0
10	20240605	185700	177931330	14000	14000	14000	14000	0
11	20240605	185600	177931330	14000	14000	14000	14000	0
12	20240605	185500	177931330	14000	14000	14000	14000	0
13	20240605	185400	177931330	14000	14000	14000	14000	0
14	20240605	185300	177931330	14000	14000	14000	14000	0
15	20240605	185200	177931330	14000	14000	14000	14000	0
16	20240605	185100	177931330	14000	14000	14000	14000	0
17	20240605	185000	177931330	14000	14000	14000	14000	0
18	20240605	184900	177931330	14000	14000	14000	14000	0
19	20240605	184800	177931330	14000	14000	14000	14000	0
20	20240605	184700	177931330	14000	14000	14000	14000	0
21	20240605	184600	177931330	14000	14000	14000	14000	0
22	20240605	184500	177931330	14000	14000	14000	14000	0
23	20240605	184400	177931330	14000	14000	14000	14000	0
24	20240605	184300	177931330	14000	14000	14000	14000	0
25	20240605	184200	177931330	14000	14000	14000	14000	0
26	20240605	184100	177931330	14000	14000	14000	14000	0
27	20240605	184000	177931330	14000	14000	14000	14000	0
28	20240605	183900	177931330	14000	14000	14000	14000	0
29	20240605	183800	177931330	14000	14000	14000	14000	0
30	20240605	183700	177931330	14000	14000	14000	14000	0
31	20240605	183600	177931330	14000	14000	14000	14000	0
32	20240605	183500	177931330	14000	14000	14000	14000	102
33	20240605	183400	177931330	14000	14000	14000	14000	0
34	20240605	183300	177931330	14000	14000	14000	14000	0
35	20240605	183200	177931330	14000	14000	14000	14000	0
36	20240605	183100	177931330	14000	14000	14000	14000	0
37	20240605	183000	177931330	14000	14000	14000	14000	0
38	20240605	182900	177931330	14000	14000	14000	14000	0
39	20240605	182800	177931330	14000	14000	14000	14000	0
40	20240605	182700	177931330	14000	14000	14000	14000	0
41	20240605	182600	177931330	14000	14000	14000	14000	0
42	20240605	182500	177931330	14000	14000	14000	14000	0
43	20240605	182400	177931330	14000	14000	14000	14000	0
44	20240605	182300	177931330	14000	14000	14000	14000	0
45	20240605	182200	177931330	14000	14000	14000	14000	0
46	20240605	182100	177931330	14000	14000	14000	14000	0
47	20240605	182000	177931330	14000	14000	14000	14000	0
48	20240605	181900	177931330	14000	14000	14000	14000	0
49	20240605	181800	177931330	14000	14000	14000	14000	0
50	20240605	181700	177931330	14000	14000	14000	14000	0
51	20240605	181600	177931330	14000	14000	14000	14000	0
52	20240605	181500	177931330	14000	14000	14000	14000	0
53	20240605	181400	177931330	14000	14000	14000	14000	0
54	20240605	181300	177931330	14000	14000	14000	14000	0
55	20240605	181200	177931330	14000	14000	14000	14000	0
56	20240605	181100	177931330	14000	14000	14000	14000	0
57	20240605	181000	177931330	14000	14000	14000	14000	0
58	20240605	180900	177931330	14000	14000	14000	14000	0
59	20240605	180800	177931330	14000	14000	14000	14000	0
60	20240605	180700	177931330	14000	14000	14000	14000	0
61	20240605	180600	177931330	14000	14000	14000	14000	0
62	20240605	180500	177931330	14000	14000	14000	14000	102
63	20240605	180400	177931330	14000	14000	14000	14000	0
64	20240605	180300	177931330	14000	14000	14000	14000	0
65	20240605	180200	177931330	14000	14000	14000	14000	0
66	20240605	180100	177931330	14000	14000	14000	14000	0
67	20240605	180000	177931330	14000	14000	14000	14000	0
68	20240605	175900	177931330	14000	14000	14000	14000	0
69	20240605	175800	177931330	14000	14000	14000	14000	0
70	20240605	175700	177931330	14000	14000	14000	14000	0
71	20240605	175600	177931330	14000	14000	14000	14000	0
72	20240605	175500	177931330	14000	14000	14000	14000	0
73	20240605	175400	177931330	14000	14000	14000	14000	0
74	20240605	175300	177931330	14000	14000	14000	14000	0
75	20240605	175200	177931330	14000	14000	14000	14000	0
76	20240605	175100	177931330	14000	14000	14000	14000	0
77	20240605	175000	177931330	14000	14000	14000	14000	0
78	20240605	174900	177931330	14000	14000	14000	14000	0
79	20240605	174800	177931330	14000	14000	14000	14000	0
80	20240605	174700	177931330	14000	14000	14000	14000	0
81	20240605	174600	177931330	14000	14000	14000	14000	0
82	20240605	174500	177931330	14000	14000	14000	14000	0
83	20240605	174400	177931330	14000	14000	14000	14000	0
84	20240605	174300	177931330	14000	14000	14000	14000	0
85	20240605	174200	177931330	14000	14000	14000	14000	0
86	20240605	174100	177931330	14000	14000	14000	14000	0
87	20240605	174000	177931330	14000	14000	14000	14000	0
88	20240605	173900	177931330	14000	14000	14000	14000	0
89	20240605	173800	177931330	14000	14000	14000	14000	0
90	20240605	173700	177931330	14000	14000	14000	14000	0
91	20240605	173600	177931330	14000	14000	14000	14000	0
92	20240605	173500	177931330	14000	14000	14000	14000	102
93	20240605	173400	177931330	14000	14000	14000	14000	0
94	20240605	173300	177931330	14000	14000	14000	14000	0
95	20240605	173200	177931330	14000	14000	14000	14000	0
96	20240605	173100	177931330	14000	14000	14000	14000	0
97	20240605	173000	177931330	14000	14000	14000	14000	0
98	20240605	172900	177931330	14000	14000	14000	14000	0
99	20240605	172800	177931330	14000	14000	14000	14000	0
100	20240605	172700	177931330	14000	14000	14000	14000	0
101	20240605	172600	177931330	14000	14000	14000	14000	0
102	20240605	172500	177931330	14000	14000	14000	14000	0
103	20240605	172400	177931330	14000	14000	14000	14000	0
104	20240605	172300	177931330	14000	14000	14000	14000	0
105	20240605	172200	177931330	14000	14000	14000	14000	0
106	20240605	172100	177931330	14000	14000	14000	14000	0
107	20240605	172000	177931330	14000	14000	14000	14000	0
108	20240605	171900	177931330	14000	14000	14000	14000	0
109	20240605	171800	177931330	14000	14000	14000	14000	0
110	20240605	171700	177931330	14000	14000	14000	14000	0
111	20240605	171600	177931330	14000	14000	14000	14000	0
112	20240605	171500	177931330	14000	14000	14000	14000	0
113	20240605	171400	177931330	14000	14000	14000	14000	0
114	20240605	171300	177931330	14000	14000	14000	14000	0
115	20240605	171200	177931330	14000	14000	14000	14000	0
116	20240605	171100	177931330	14000	14000	14000	14000	0
117	20240605	171000	177931330	14000	14000	14000	14000	0
118	20240605	170900	177931330	14000	14000	14000	14000	0
119	20240605	170800	177931330	14000	14000	14000	14000	0
120	20240605	170700	177931330	14000	14000	14000	14000	0
121	20240605	170600	177931330	14000	14000	14000	14000	0
122	20240605	170500	177931330	14000	14000	14000	14000	102
123	20240605	170400	177931330	14000	14000	14000	14000	0
124	20240605	170300	177931330	14000	14000	14000	14000	0
125	20240605	170200	177931330	14000	14000	14000	14000	0
126	20240605	170100	177931330	14000	14000	14000	14000	0
127	20240605	170000	177931330	14000	14000	14000	14000	0
128	20240605	165900	177931330	14000	14000	14000	14000	0
129	20240605	165800	177931330	14000	14000	14000	14000	0
130	20240605	165700	177931330	14000	14000	14000	14000	0
131	20240605	165600	177931330	14000	14000	14000	14000	0
132	20240605	165500	177931330	14000	14000	14000	14000	0
133	20240605	165400	177931330	14000	14000	14000	14000	0
134	20240605	165300	177931330	14000	14000	14000	14000	0
135	20240605	165200	177931330	14000	14000	14000	14000	0
136	20240605	165100	177931330	14000	14000	14000	14000	0
137	20240605	165000	177931330	14000	14000	14000	14000	0
138	20240605	164900	177931330	14000	14000	14000	14000	0
139	20240605	164800	177931330	14000	14000	14000	14000	0
140	20240605	164700	177931330	14000	14000	14000	14000	0
141	20240605	164600	177931330	14000	14000	14000	14000	0
142	20240605	164500	177931330	14000	14000	14000	14000	0
143	20240605	164400	177931330	14000	14000	14000	14000	0
144	20240605	164300	177931330	14000	14000	14000	14000	0
145	20240605	164200	177931330	14000	14000	14000	14000	0
146	20240605	164100	177931330	14000	14000	14000	14000	0
147	20240605	164000	177931330	14000	14000	14000	14000	0
148	20240605	163900	177931330	14000	14000	14000	14000	0
149	20240605	163800	177931330	14000	14000	14000	14000	0
150	20240605	163700	177931330	14000	14000	14000	14000	0
151	20240605	163600	177931330	14000	14000	14000	14000	0
152	20240605	163500	177931330	14000	14000	14000	14000	102
153	20240605	163400	177931330	14000	14000	14000	14000	0
154	20240605	163300	177931330	14000	14000	14000	14000	0
155	20240605	163200	177931330	14000	14000	14000	14000	0
156	20240605	163100	177931330	14000	14000	14000	14000	0
157	20240605	163000	177931330	14000	14000	14000	14000	0
158	20240605	162900	177931330	14000	14000	14000	14000	0
159	20240605	162800	177931330	14000	14000	14000	14000	0
160	20240605	162700	177931330	14000	14000	14000	14000	0
161	20240605	162600	177931330	14000	14000	14000	14000	0
162	20240605	162500	177931330	14000	14000	14000	14000	0
163	20240605	162400	177931330	14000	14000	14000	14000	0
164	20240605	162300	177931330	14000	14000	14000	14000	0
165	20240605	162200	177931330	14000	14000	14000	14000	0
166	20240605	162100	177931330	14000	14000	14000	14000	0
167	20240605	162000	177931330	14000	14000	14000	14000	0
168	20240605	161900	177931330	14000	14000	14000	14000	0
169	20240605	161800	177931330	14000	14000	14000	14000	0
170	20240605	161700	177931330	14000	14000	14000	14000	0
171	20240605	161600	177931330	14000	14000	14000	14000	0
172	20240605	161500	177931330	14000	14000	14000	14000	0
173	20240605	161400	177931330	14000	14000	14000	14000	0
174	20240605	161300	177931330	14000	14000	14000	14000	0
175	20240605	161200	177931330	14000	14000	14000	14000	0
176	20240605	161100	177931330	14000	14000	14000	14000	0
177	20240605	161000	177931330	14000	14000	14000	14000	0
178	20240605	160900	177931330	14000	14000	14000	14000	0
179	20240605	160800	177931330	14000	14000	14000	14000	0
180	20240605	160700	177931330	14000	14000	14000	14000	0
181	20240605	160600	177931330	14000	14000	14000	14000	0
182	20240605	160500	177931330	14000	14000	14000	14000	102
183	20240605	160400	177931330	14000	14000	14000	14000	0
184	20240605	160300	177931330	14000	14000	14000	14000	0
185	20240605	160200	177931330	14000	14000	14000	14000	0
186	20240605	160100	177931330	14000	14000	14000	14000	0
187	20240605	160000	177931330	14000	14000	14000	14000	0
188	20240605	155900	177931330	14000	14000	14000	14000	0
189	20240605	155800	177931330	14000	14000	14000	14000	0
190	20240605	155700	177931330	14000	14000	14000	14000	0
191	20240605	155600	177931330	14000	14000	14000	14000	0
192	20240605	155500	177931330	14000	14000	14000	14000	0
193	20240605	155400	177931330	14000	14000	14000	14000	0
194	20240605	155300	177931330	14000	14000	14000	14000	0
195	20240605	155200	177931330	14000	14000	14000	14000	0
196	20240605	155100	177931330	14000	14000	14000	14000	0
197	20240605	155000	177931330	14000	14000	14000	14000	0
198	20240605	154900	177931330	14000	14000	14000	14000	0
199	20240605	154800	177931330	14000	14000	14000	14000	0
200	20240605	154700	177931330	14000	14000	14000	14000	0
201	20240605	154600	177931330	14000	14000	14000	14000	0
202	20240605	154500	177931330	14000	14000	14000	14000	0
203	20240605	154400	177931330	14000	14000	14000	14000	0
204	20240605	154300	177931330	14000	14000	14000	14000	0
205	20240605	154200	177931330	14000	14000	14000	14000	0
206	20240605	154100	177931330	14000	14000	14000	14000	0
207	20240605	154000	177931330	14000	14000	14000	14000	0
208	20240605	153900	177931330	14000	14000	14000	14000	0
209	20240605	153800	177931330	14000	14000	14000	14000	0
210	20240605	153700	177931330	14000	14000	14000	14000	0
211	20240605	153600	177931330	14000	14000	14000	14000	0
212	20240605	153500	177931330	14000	14000	14000	14000	102
213	20240605	153400	177931330	14000	14000	14000	14000	0
214	20240605	153300	177931330	14000	14000	14000	14000	0
215	20240605	153200	177931330	14000	14000	14000	14000	0
216	20240605	153100	177931330	14000	14000	14000	14000	0
217	20240605	153000	177931330	14000	14000	14000	14000	102
218	20240605	152900	176503330	13970	13970	13970	13970	0
219	20240605	152800	176503330	13970	13970	13970	13970	0
220	20240605	152700	176503330	13970	13970	13970	13970	0
221	20240605	152600	176503330	13970	13970	13970	13970	0
222	20240605	152500	176503330	13970	13970	13970	13970	0
223	20240605	152400	176503330	13970	13970	13970	13970	0
224	20240605	152300	176503330	13970	13970	13970	13970	0
225	20240605	152200	176503330	13970	13970	13970	13970	0
226	20240605	152100	176503330	13970	13970	13970	13970	0
227	20240605	152000	176503330	13970	13970	13970	13970	0
228	20240605	151900	176503330	13970	13970	13970	13970	149
229	20240605	151800	174421800	13970	13970	13970	13970	0
230	20240605	151700	174421800	13970	13970	13970	13970	65
231	20240605	151600	173513750	13970	13970	13970	13970	0
232	20240605	151500	173513750	13970	13970	13970	13970	73
233	20240605	151400	172493940	14000	14000	14000	14000	86
234	20240605	151300	171289940	14000	14000	14000	14000	44
235	20240605	151200	170673940	14000	14010	14010	14000	59
236	20240605	151100	169847360	14010	14010	14010	14010	83
237	20240605	151000	168684530	14010	14010	14010	14010	1
238	20240605	150900	168670520	14000	14000	14000	14000	1
239	20240605	150800	168656520	14000	14000	14000	14000	12
240	20240605	150700	168488520	14010	14010	14010	14010	722
241	20240605	150600	158373300	14000	14000	14000	14000	120
242	20240605	150500	156693300	14000	13960	14000	13960	141
243	20240605	150400	154719340	14000	14000	14000	14000	1000
244	20240605	150300	140719340	13950	13950	13950	13950	0
245	20240605	150200	140719340	13950	13990	14000	13950	973
246	20240605	150100	127099500	13990	13950	13990	13950	4
247	20240605	150000	127043580	13950	13950	13950	13950	0
248	20240605	145900	127043580	13950	13950	13950	13950	0
249	20240605	145800	127043580	13950	13950	13950	13950	1
250	20240605	145700	127029630	13990	13990	13990	13990	0
251	20240605	145600	127029630	13990	13980	13990	13980	299
252	20240605	145500	122846640	13960	13960	13960	13960	1
253	20240605	145400	122832680	13960	13960	13960	13960	1
254	20240605	145300	122818720	13950	13950	13950	13950	0
255	20240605	145200	122818720	13950	13950	13950	13950	0
256	20240605	145100	122818720	13950	13950	13950	13950	1
257	20240605	145000	122804770	13970	13970	13970	13970	0
258	20240605	144900	122804770	13970	13970	13970	13970	71
259	20240605	144800	121812900	13960	13960	13960	13960	32
260	20240605	144700	121366180	13950	13950	13950	13950	3
261	20240605	144600	121324330	13960	13960	13960	13960	0
262	20240605	144500	121324330	13960	13960	13960	13960	1
263	20240605	144400	121310370	13970	13970	13970	13970	1
264	20240605	144300	121296400	13950	13950	13950	13950	0
265	20240605	144200	121296400	13950	13950	13950	13950	0
266	20240605	144100	121296400	13950	13950	13950	13950	0
267	20240605	144000	121296400	13950	13950	13950	13950	0
268	20240605	143900	121296400	13950	13950	13950	13950	0
269	20240605	143800	121296400	13950	13950	13950	13950	0
270	20240605	143700	121296400	13950	13950	13950	13950	0
271	20240605	143600	121296400	13950	13950	13950	13950	3
272	20240605	143500	121254550	13970	13970	13970	13970	0
273	20240605	143400	121254550	13970	13970	13970	13970	0
274	20240605	143300	121254550	13970	13970	13970	13970	0
275	20240605	143200	121254550	13970	13970	13970	13970	700
276	20240605	143100	111475550	13970	13970	13970	13970	0
277	20240605	143000	111475550	13970	13970	13970	13970	8
278	20240605	142900	111363790	13970	13970	13970	13970	0
279	20240605	142800	111363790	13970	13970	13970	13970	0
280	20240605	142700	111363790	13970	13970	13970	13970	0
281	20240605	142600	111363790	13970	13970	13970	13970	0
282	20240605	142500	111363790	13970	13970	13970	13970	69
283	20240605	142400	110399860	13970	13970	13970	13970	0
284	20240605	142300	110399860	13970	13970	13970	13970	30
285	20240605	142200	109980760	13980	13980	13980	13980	0
286	20240605	142100	109980760	13980	13990	13990	13980	4
287	20240605	142000	109924820	13980	13980	13980	13980	0
288	20240605	141900	109924820	13980	13980	13980	13980	0
289	20240605	141800	109924820	13980	13980	13980	13980	0
290	20240605	141700	109924820	13980	13980	13980	13980	450
291	20240605	141600	103633820	13980	13970	13980	13970	3
292	20240605	141500	103591890	13950	13950	13950	13950	0
293	20240605	141400	103591890	13950	13950	13950	13950	0
294	20240605	141300	103591890	13950	13950	13950	13950	4
295	20240605	141200	103536090	13970	13970	13970	13970	0
296	20240605	141100	103536090	13970	13970	13970	13970	0
297	20240605	141000	103536090	13970	13970	13970	13970	0
298	20240605	140900	103536090	13970	13950	13970	13950	1489
299	20240605	140800	82736540	13940	13940	13940	13940	1
300	20240605	140700	82722600	13940	13940	13940	13940	1
301	20240605	140600	82708660	13930	13930	13930	13930	1
302	20240605	140500	82694730	13940	13940	13940	13940	9
303	20240605	140400	82569270	13930	13930	13930	13930	0
304	20240605	140300	82569270	13930	13930	13930	13930	0
305	20240605	140200	82569270	13930	13930	13930	13930	0
306	20240605	140100	82569270	13930	13930	13930	13930	13
307	20240605	140000	82388180	13920	13920	13920	13920	0
308	20240605	135900	82388180	13920	13920	13920	13920	0
309	20240605	135800	82388180	13920	13920	13920	13920	0
310	20240605	135700	82388180	13920	13920	13920	13920	0
311	20240605	135600	82388180	13920	13920	13920	13920	0
312	20240605	135500	82388180	13920	13920	13920	13920	0
313	20240605	135400	82388180	13920	13920	13920	13920	0
314	20240605	135300	82388180	13920	13920	13920	13920	0
315	20240605	135200	82388180	13920	13920	13920	13920	0
316	20240605	135100	82388180	13920	13920	13920	13920	0
317	20240605	135000	82388180	13920	13920	13920	13920	0
318	20240605	134900	82388180	13920	13920	13920	13920	0
319	20240605	134800	82388180	13920	13920	13920	13920	0
320	20240605	134700	82388180	13920	13920	13920	13920	0
321	20240605	134600	82388180	13920	13920	13920	13920	0
322	20240605	134500	82388180	13920	13920	13920	13920	9
323	20240605	134400	82262900	13900	13900	13900	13900	0
324	20240605	134300	82262900	13900	13900	13900	13900	0
325	20240605	134200	82262900	13900	13900	13900	13900	0
326	20240605	134100	82262900	13900	13900	13900	13900	0
327	20240605	134000	82262900	13900	13900	13900	13900	1
328	20240605	133900	82249000	13900	13900	13900	13900	0
329	20240605	133800	82249000	13900	13920	13920	13900	61
330	20240605	133700	81400860	13930	13930	13930	13930	298
331	20240605	133600	77249720	13950	13950	13950	13950	304
332	20240605	133500	73008920	13950	13950	13950	13950	0
333	20240605	133400	73008920	13950	13950	13950	13950	1
334	20240605	133300	72994970	13970	13970	13970	13970	0
335	20240605	133200	72994970	13970	13970	13970	13970	1
336	20240605	133100	72981000	13970	13970	13970	13970	0
337	20240605	133000	72981000	13970	13970	13970	13970	0
338	20240605	132900	72981000	13970	13970	13970	13970	0
339	20240605	132800	72981000	13970	13970	13970	13970	0
340	20240605	132700	72981000	13970	13970	13970	13970	0
341	20240605	132600	72981000	13970	13970	13970	13970	0
342	20240605	132500	72981000	13970	13970	13970	13970	0
343	20240605	132400	72981000	13970	13970	13970	13970	0
344	20240605	132300	72981000	13970	13960	13970	13960	358
345	20240605	132200	67981730	13950	13960	13960	13950	1115
346	20240605	132100	52416830	13960	13960	13960	13960	9
347	20240605	132000	52291190	13960	13960	13960	13960	0
348	20240605	131900	52291190	13960	13960	13960	13960	0
349	20240605	131800	52291190	13960	13960	13960	13960	0
350	20240605	131700	52291190	13960	13960	13960	13960	0
351	20240605	131600	52291190	13960	13960	13960	13960	0
352	20240605	131500	52291190	13960	13960	13960	13960	0
353	20240605	131400	52291190	13960	13960	13960	13960	0
354	20240605	131300	52291190	13960	13960	13960	13960	0
355	20240605	131200	52291190	13960	13960	13960	13960	0
356	20240605	131100	52291190	13960	13960	13960	13960	0
357	20240605	131000	52291190	13960	13970	13970	13960	55
358	20240605	130900	51523190	13970	13970	13970	13970	0
359	20240605	130800	51523190	13970	13970	13970	13970	0
360	20240605	130700	51523190	13970	13970	13970	13970	1
361	20240605	130600	51509220	13960	13970	13970	13960	51
362	20240605	130500	50797250	13960	13970	13970	13960	129
363	20240605	130400	48996400	13970	13970	13970	13970	8
364	20240605	130300	48884640	13970	13970	13970	13970	2
365	20240605	130200	48856700	13970	13970	13970	13970	0
366	20240605	130100	48856700	13970	13970	13970	13970	0
367	20240605	130000	48856700	13970	13970	13970	13970	7
368	20240605	125900	48758910	13970	13960	13970	13960	2
369	20240605	125800	48730980	13970	13970	13970	13970	0
370	20240605	125700	48730980	13970	13970	13970	13970	0
371	20240605	125600	48730980	13970	13970	13970	13970	50
372	20240605	125500	48032480	13970	13970	13970	13970	0
373	20240605	125400	48032480	13970	13960	13970	13960	11
374	20240605	125300	47878820	13970	13970	13970	13970	0
375	20240605	125200	47878820	13970	13970	13970	13970	41
376	20240605	125100	47306050	13970	13970	13970	13970	200
377	20240605	125000	44512050	13970	13960	13970	13960	214
378	20240605	124900	41522800	13960	13960	13960	13960	18
379	20240605	124800	41271520	13960	13960	13960	13960	42
380	20240605	124700	40685200	13960	13960	13960	13960	0
381	20240605	124600	40685200	13960	13940	13970	13940	93
382	20240605	124500	39388450	13940	13940	13940	13940	142
383	20240605	124400	37408970	13940	13940	13940	13940	0
384	20240605	124300	37408970	13940	13940	13940	13940	0
385	20240605	124200	37408970	13940	13940	13940	13940	0
386	20240605	124100	37408970	13940	13940	13940	13940	0
387	20240605	124000	37408970	13940	13940	13940	13940	1
388	20240605	123900	37395030	13910	13920	13920	13910	10
389	20240605	123800	37255890	13940	13940	13940	13940	0
390	20240605	123700	37255890	13940	13940	13940	13940	0
391	20240605	123600	37255890	13940	13940	13940	13940	0
392	20240605	123500	37255890	13940	13940	13940	13940	0
393	20240605	123400	37255890	13940	13940	13940	13940	0
394	20240605	123300	37255890	13940	13940	13940	13940	10
395	20240605	123200	37116490	13940	13940	13940	13940	0
396	20240605	123100	37116490	13940	13940	13940	13940	0
397	20240605	123000	37116490	13940	13940	13940	13940	10
398	20240605	122900	36977090	13940	13940	13940	13940	59
399	20240605	122800	36154630	13930	13930	13930	13930	0
400	20240605	122700	36154630	13930	13930	13930	13930	0
401	20240605	122600	36154630	13930	13930	13930	13930	1
402	20240605	122500	36140700	13930	13930	13930	13930	0
403	20240605	122400	36140700	13930	13930	13930	13930	0
404	20240605	122300	36140700	13930	13930	13930	13930	0
405	20240605	122200	36140700	13930	13930	13930	13930	0
406	20240605	122100	36140700	13930	13930	13930	13930	0
407	20240605	122000	36140700	13930	13930	13930	13930	0
408	20240605	121900	36140700	13930	13930	13930	13930	0
409	20240605	121800	36140700	13930	13930	13930	13930	14
410	20240605	121700	35945680	13930	13930	13930	13930	0
411	20240605	121600	35945680	13930	13930	13930	13930	0
412	20240605	121500	35945680	13930	13930	13930	13930	0
413	20240605	121400	35945680	13930	13930	13930	13930	1
414	20240605	121300	35931750	13930	13930	13930	13930	0
415	20240605	121200	35931750	13930	13930	13930	13930	0
416	20240605	121100	35931750	13930	13930	13930	13930	0
417	20240605	121000	35931750	13930	13930	13930	13930	6
418	20240605	120900	35848170	13920	13920	13920	13920	0
419	20240605	120800	35848170	13920	13920	13920	13920	55
420	20240605	120700	35082570	13920	13920	13920	13920	0
421	20240605	120600	35082570	13920	13920	13920	13920	1
422	20240605	120500	35068650	13920	13920	13920	13920	0
423	20240605	120400	35068650	13920	13920	13920	13920	0
424	20240605	120300	35068650	13920	13920	13920	13920	0
425	20240605	120200	35068650	13920	13920	13920	13920	0
426	20240605	120100	35068650	13920	13930	13930	13920	6
427	20240605	120000	34985110	13930	13930	13930	13930	0
428	20240605	115900	34985110	13930	13930	13930	13930	0
429	20240605	115800	34985110	13930	13930	13930	13930	108
430	20240605	115700	33480670	13930	13930	13930	13930	0
431	20240605	115600	33480670	13930	13940	13940	13930	2
432	20240605	115500	33452800	13930	13930	13930	13930	0
433	20240605	115400	33452800	13930	13930	13930	13930	0
434	20240605	115300	33452800	13930	13930	13930	13930	0
435	20240605	115200	33452800	13930	13930	13930	13930	0
436	20240605	115100	33452800	13930	13930	13930	13930	1
437	20240605	115000	33438870	13930	13930	13930	13930	0
438	20240605	114900	33438870	13930	13930	13930	13930	0
439	20240605	114800	33438870	13930	13930	13930	13930	0
440	20240605	114700	33438870	13930	13930	13930	13930	1
441	20240605	114600	33424940	13930	13930	13930	13930	400
442	20240605	114500	27852940	13930	13930	13930	13930	0
443	20240605	114400	27852940	13930	13930	13930	13930	0
444	20240605	114300	27852940	13930	13930	13930	13930	0
445	20240605	114200	27852940	13930	13930	13930	13930	0
446	20240605	114100	27852940	13930	13930	13930	13930	2
447	20240605	114000	27825080	13940	13940	13940	13940	0
448	20240605	113900	27825080	13940	13930	13940	13930	8
449	20240605	113800	27713610	13940	13940	13940	13940	0
450	20240605	113700	27713610	13940	13940	13940	13940	0
451	20240605	113600	27713610	13940	13940	13940	13940	0
452	20240605	113500	27713610	13940	13940	13940	13940	0
453	20240605	113400	27713610	13940	13940	13940	13940	0
454	20240605	113300	27713610	13940	13940	13940	13940	0
455	20240605	113200	27713610	13940	13940	13940	13940	0
456	20240605	113100	27713610	13940	13940	13940	13940	0
457	20240605	113000	27713610	13940	13940	13940	13940	1
458	20240605	112900	27699670	13930	13930	13930	13930	0
459	20240605	112800	27699670	13930	13930	13930	13930	0
460	20240605	112700	27699670	13930	13930	13930	13930	0
461	20240605	112600	27699670	13930	13930	13930	13930	0
462	20240605	112500	27699670	13930	13930	13930	13930	0
463	20240605	112400	27699670	13930	13930	13930	13930	0
464	20240605	112300	27699670	13930	13930	13930	13930	1
465	20240605	112200	27685740	13930	13930	13930	13930	0
466	20240605	112100	27685740	13930	13930	13930	13930	0
467	20240605	112000	27685740	13930	13930	13930	13930	1
468	20240605	111900	27671810	13940	13940	13940	13940	0
469	20240605	111800	27671810	13940	13940	13940	13940	0
470	20240605	111700	27671810	13940	13940	13940	13940	18
471	20240605	111600	27420890	13950	13950	13950	13950	0
472	20240605	111500	27420890	13950	13950	13950	13950	0
473	20240605	111400	27420890	13950	13950	13950	13950	0
474	20240605	111300	27420890	13950	13950	13950	13950	0
475	20240605	111200	27420890	13950	13950	13950	13950	0
476	20240605	111100	27420890	13950	13950	13950	13950	2
477	20240605	111000	27392990	13950	13960	13960	13950	27
478	20240605	110900	27016140	13960	13960	13960	13960	0
479	20240605	110800	27016140	13960	13960	13960	13960	0
480	20240605	110700	27016140	13960	13960	13960	13960	0
481	20240605	110600	27016140	13960	13960	13960	13960	0
482	20240605	110500	27016140	13960	13960	13960	13960	0
483	20240605	110400	27016140	13960	13960	13960	13960	0
484	20240605	110300	27016140	13960	13960	13960	13960	6
485	20240605	110200	26932380	13960	13970	13970	13960	207
486	20240605	110100	24041630	13980	13980	13980	13980	0
487	20240605	110000	24041630	13980	13980	13980	13980	0
488	20240605	105900	24041630	13980	13980	13980	13980	0
489	20240605	105800	24041630	13980	13980	13980	13980	0
490	20240605	105700	24041630	13980	13980	13980	13980	0
491	20240605	105600	24041630	13980	13980	13980	13980	0
492	20240605	105500	24041630	13980	13980	13980	13980	0
493	20240605	105400	24041630	13980	13980	13980	13980	0
494	20240605	105300	24041630	13980	13980	13980	13980	0
495	20240605	105200	24041630	13980	13980	13980	13980	0
496	20240605	105100	24041630	13980	13980	13980	13980	159
497	20240605	105000	21818810	13980	13980	13980	13980	0
498	20240605	104900	21818810	13980	13980	13980	13980	0
499	20240605	104800	21818810	13980	13980	13980	13980	0
500	20240605	104700	21818810	13980	13980	13980	13980	0
501	20240605	104600	21818810	13980	13980	13980	13980	0
502	20240605	104500	21818810	13980	13980	13980	13980	0
503	20240605	104400	21818810	13980	13980	13980	13980	0
504	20240605	104300	21818810	13980	13980	13980	13980	0
505	20240605	104200	21818810	13980	13980	13980	13980	0
506	20240605	104100	21818810	13980	13980	13980	13980	0
507	20240605	104000	21818810	13980	13980	13980	13980	5
508	20240605	103900	21748910	13980	13980	13980	13980	0
509	20240605	103800	21748910	13980	13980	13980	13980	0
510	20240605	103700	21748910	13980	13980	13980	13980	1
511	20240605	103600	21734930	13980	13980	13980	13980	0
512	20240605	103500	21734930	13980	13980	13980	13980	0
513	20240605	103400	21734930	13980	13980	13980	13980	0
514	20240605	103300	21734930	13980	13980	13980	13980	0
515	20240605	103200	21734930	13980	13980	13980	13980	0
516	20240605	103100	21734930	13980	13980	13980	13980	1
517	20240605	103000	21720950	13980	13980	13980	13980	0
518	20240605	102900	21720950	13980	13980	13980	13980	0
519	20240605	102800	21720950	13980	13980	13980	13980	0
520	20240605	102700	21720950	13980	13980	13980	13980	1
521	20240605	102600	21706970	14000	14000	14000	14000	0
522	20240605	102500	21706970	14000	14000	14000	14000	20
523	20240605	102400	21426970	14000	14000	14000	14000	0
524	20240605	102300	21426970	14000	14000	14000	14000	0
525	20240605	102200	21426970	14000	14000	14000	14000	0
526	20240605	102100	21426970	14000	14000	14000	14000	0
527	20240605	102000	21426970	14000	14000	14000	14000	51
528	20240605	101900	20712970	14000	13990	14000	13990	10
529	20240605	101800	20573000	13990	13990	13990	13990	0
530	20240605	101700	20573000	13990	13990	13990	13990	19
531	20240605	101600	20307190	13990	13990	13990	13990	29
532	20240605	101500	19901480	13990	13990	13990	13990	21
533	20240605	101400	19607690	13990	13990	13990	13990	0
534	20240605	101300	19607690	13990	13990	13990	13990	0
535	20240605	101200	19607690	13990	13990	13990	13990	0
536	20240605	101100	19607690	13990	13990	13990	13990	0
537	20240605	101000	19607690	13990	13990	13990	13980	446
538	20240605	100900	13368200	13990	13980	13990	13980	31
539	20240605	100800	12934520	13980	13980	13980	13980	30
540	20240605	100700	12515120	13980	13980	13980	13980	0
541	20240605	100600	12515120	13980	13980	13980	13980	0
542	20240605	100500	12515120	13980	13980	13980	13980	0
543	20240605	100400	12515120	13980	13980	13980	13980	54
544	20240605	100300	11760200	13990	13990	13990	13980	8
545	20240605	100200	11648330	13980	13980	13980	13980	269
546	20240605	100100	7887710	13980	13980	13980	13980	0
547	20240605	100000	7887710	13980	13980	13980	13980	0
548	20240605	095900	7887710	13980	13980	13980	13980	19
549	20240605	095800	7622090	13980	13980	13980	13980	0
550	20240605	095700	7622090	13980	13980	13980	13980	133
551	20240605	095600	5762750	13980	13980	13980	13980	0
552	20240605	095500	5762750	13980	13980	13980	13980	0
553	20240605	095400	5762750	13980	13980	13980	13980	30
554	20240605	095300	5343350	13980	13980	13980	13980	0
555	20240605	095200	5343350	13980	13980	13980	13980	1
556	20240605	095100	5329370	13970	13970	13970	13970	0
557	20240605	095000	5329370	13970	13970	13970	13970	6
558	20240605	094900	5245550	13960	13960	13960	13960	0
559	20240605	094800	5245550	13960	13960	13960	13960	0
560	20240605	094700	5245550	13960	13960	13960	13960	0
561	20240605	094600	5245550	13960	13960	13960	13960	0
562	20240605	094500	5245550	13960	13960	13960	13960	0
563	20240605	094400	5245550	13960	13960	13960	13960	0
564	20240605	094300	5245550	13960	13960	13960	13960	0
565	20240605	094200	5245550	13960	13960	13960	13960	102
566	20240605	094100	3821630	13990	13990	13990	13990	1
567	20240605	094000	3807640	13990	13990	13990	13990	0
568	20240605	093900	3807640	13990	13990	13990	13990	0
569	20240605	093800	3807640	13990	13990	13990	13990	0
570	20240605	093700	3807640	13990	13990	13990	13990	0
571	20240605	093600	3807640	13990	13990	13990	13990	1
572	20240605	093500	3793650	13990	13990	13990	13990	0
573	20240605	093400	3793650	13990	13990	13990	13990	0
574	20240605	093300	3793650	13990	13990	13990	13990	0
575	20240605	093200	3793650	13990	13990	13990	13990	0
576	20240605	093100	3793650	13990	13990	13990	13990	0
577	20240605	093000	3793650	13990	13990	13990	13990	0
578	20240605	092900	3793650	13990	13990	13990	13990	1
579	20240605	092800	3779660	13940	13940	13940	13940	0
580	20240605	092700	3779660	13940	13940	13940	13940	1
581	20240605	092600	3765720	13990	13990	13990	13990	0
582	20240605	092500	3765720	13990	13990	13990	13990	11
583	20240605	092400	3611830	13990	13990	13990	13990	0
584	20240605	092300	3611830	13990	13990	13990	13990	15
585	20240605	092200	3401980	13990	13990	13990	13990	0
586	20240605	092100	3401980	13990	13990	13990	13990	10
587	20240605	092000	3262080	13990	13990	13990	13990	0
588	20240605	091900	3262080	13990	13990	13990	13990	0
589	20240605	091800	3262080	13990	13990	13990	13990	0
590	20240605	091700	3262080	13990	13990	13990	13990	0
591	20240605	091600	3262080	13990	13990	13990	13990	0
592	20240605	091500	3262080	13990	13990	13990	13990	0
593	20240605	091400	3262080	13990	13930	13990	13920	120
594	20240605	091300	1591600	13920	13920	13920	13920	0
595	20240605	091200	1591600	13920	13920	13920	13920	2
596	20240605	091100	1563760	13920	13930	13930	13920	31
597	20240605	091000	1132030	13920	13920	13920	13920	0
598	20240605	090900	1132030	13920	13920	13920	13920	0
599	20240605	090800	1132030	13920	13920	13920	13920	11
600	20240605	090700	978910	13950	13950	13950	13950	0
601	20240605	090600	978910	13950	14010	14010	13950	22
602	20240605	090500	671350	14000	14000	14000	14000	35
603	20240605	090400	181350	13950	13950	13950	13950	0
604	20240605	090300	181350	13950	13950	13950	13950	0
605	20240605	090200	181350	13950	13950	13950	13950	0
606	20240605	090100	181350	13950	13950	13950	13950	0
607	20240605	090000	181350	13950	13950	13950	13950	13