KissMeData/013580/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	185900	115838740	13960	13960	13960	13960	51
3	20240604	185800	115838740	13960	13960	13960	13960	0
4	20240604	185700	115838740	13960	13960	13960	13960	0
5	20240604	185600	115838740	13960	13960	13960	13960	0
6	20240604	185500	115838740	13960	13960	13960	13960	0
7	20240604	185400	115838740	13960	13960	13960	13960	0
8	20240604	185300	115838740	13960	13960	13960	13960	0
9	20240604	185200	115838740	13960	13960	13960	13960	0
10	20240604	185100	115838740	13960	13960	13960	13960	0
11	20240604	185000	115838740	13960	13960	13960	13960	0
12	20240604	184900	115838740	13960	13960	13960	13960	0
13	20240604	184800	115838740	13960	13960	13960	13960	0
14	20240604	184700	115838740	13960	13960	13960	13960	0
15	20240604	184600	115838740	13960	13960	13960	13960	0
16	20240604	184500	115838740	13960	13960	13960	13960	0
17	20240604	184400	115838740	13960	13960	13960	13960	0
18	20240604	184300	115838740	13960	13960	13960	13960	0
19	20240604	184200	115838740	13960	13960	13960	13960	0
20	20240604	184100	115838740	13960	13960	13960	13960	0
21	20240604	184000	115838740	13960	13960	13960	13960	0
22	20240604	183900	115838740	13960	13960	13960	13960	0
23	20240604	183800	115838740	13960	13960	13960	13960	0
24	20240604	183700	115838740	13960	13960	13960	13960	0
25	20240604	183600	115838740	13960	13960	13960	13960	0
26	20240604	183500	115838740	13960	13960	13960	13960	0
27	20240604	183400	115838740	13960	13960	13960	13960	0
28	20240604	183300	115838740	13960	13960	13960	13960	0
29	20240604	183200	115838740	13960	13960	13960	13960	0
30	20240604	183100	115838740	13960	13960	13960	13960	0
31	20240604	183000	115838740	13960	13960	13960	13960	0
32	20240604	182900	115838740	13960	13960	13960	13960	51
33	20240604	182800	115838740	13960	13960	13960	13960	0
34	20240604	182700	115838740	13960	13960	13960	13960	0
35	20240604	182600	115838740	13960	13960	13960	13960	0
36	20240604	182500	115838740	13960	13960	13960	13960	0
37	20240604	182400	115838740	13960	13960	13960	13960	0
38	20240604	182300	115838740	13960	13960	13960	13960	0
39	20240604	182200	115838740	13960	13960	13960	13960	0
40	20240604	182100	115838740	13960	13960	13960	13960	0
41	20240604	182000	115838740	13960	13960	13960	13960	0
42	20240604	181900	115838740	13960	13960	13960	13960	0
43	20240604	181800	115838740	13960	13960	13960	13960	0
44	20240604	181700	115838740	13960	13960	13960	13960	0
45	20240604	181600	115838740	13960	13960	13960	13960	0
46	20240604	181500	115838740	13960	13960	13960	13960	0
47	20240604	181400	115838740	13960	13960	13960	13960	0
48	20240604	181300	115838740	13960	13960	13960	13960	0
49	20240604	181200	115838740	13960	13960	13960	13960	0
50	20240604	181100	115838740	13960	13960	13960	13960	0
51	20240604	181000	115838740	13960	13960	13960	13960	0
52	20240604	180900	115838740	13960	13960	13960	13960	0
53	20240604	180800	115838740	13960	13960	13960	13960	0
54	20240604	180700	115838740	13960	13960	13960	13960	0
55	20240604	180600	115838740	13960	13960	13960	13960	0
56	20240604	180500	115838740	13960	13960	13960	13960	0
57	20240604	180400	115838740	13960	13960	13960	13960	0
58	20240604	180300	115838740	13960	13960	13960	13960	0
59	20240604	180200	115838740	13960	13960	13960	13960	0
60	20240604	180100	115838740	13960	13960	13960	13960	0
61	20240604	180000	115838740	13960	13960	13960	13960	0
62	20240604	175900	115838740	13960	13960	13960	13960	51
63	20240604	175800	115838740	13960	13960	13960	13960	0
64	20240604	175700	115838740	13960	13960	13960	13960	0
65	20240604	175600	115838740	13960	13960	13960	13960	0
66	20240604	175500	115838740	13960	13960	13960	13960	0
67	20240604	175400	115838740	13960	13960	13960	13960	0
68	20240604	175300	115838740	13960	13960	13960	13960	0
69	20240604	175200	115838740	13960	13960	13960	13960	0
70	20240604	175100	115838740	13960	13960	13960	13960	0
71	20240604	175000	115838740	13960	13960	13960	13960	0
72	20240604	174900	115838740	13960	13960	13960	13960	0
73	20240604	174800	115838740	13960	13960	13960	13960	0
74	20240604	174700	115838740	13960	13960	13960	13960	0
75	20240604	174600	115838740	13960	13960	13960	13960	0
76	20240604	174500	115838740	13960	13960	13960	13960	0
77	20240604	174400	115838740	13960	13960	13960	13960	0
78	20240604	174300	115838740	13960	13960	13960	13960	0
79	20240604	174200	115838740	13960	13960	13960	13960	0
80	20240604	174100	115838740	13960	13960	13960	13960	0
81	20240604	174000	115838740	13960	13960	13960	13960	0
82	20240604	173900	115838740	13960	13960	13960	13960	0
83	20240604	173800	115838740	13960	13960	13960	13960	0
84	20240604	173700	115838740	13960	13960	13960	13960	0
85	20240604	173600	115838740	13960	13960	13960	13960	0
86	20240604	173500	115838740	13960	13960	13960	13960	0
87	20240604	173400	115838740	13960	13960	13960	13960	0
88	20240604	173300	115838740	13960	13960	13960	13960	0
89	20240604	173200	115838740	13960	13960	13960	13960	0
90	20240604	173100	115838740	13960	13960	13960	13960	0
91	20240604	173000	115838740	13960	13960	13960	13960	0
92	20240604	172900	115838740	13960	13960	13960	13960	51
93	20240604	172800	115838740	13960	13960	13960	13960	0
94	20240604	172700	115838740	13960	13960	13960	13960	0
95	20240604	172600	115838740	13960	13960	13960	13960	0
96	20240604	172500	115838740	13960	13960	13960	13960	0
97	20240604	172400	115838740	13960	13960	13960	13960	0
98	20240604	172300	115838740	13960	13960	13960	13960	0
99	20240604	172200	115838740	13960	13960	13960	13960	0
100	20240604	172100	115838740	13960	13960	13960	13960	0
101	20240604	172000	115838740	13960	13960	13960	13960	0
102	20240604	171900	115838740	13960	13960	13960	13960	0
103	20240604	171800	115838740	13960	13960	13960	13960	0
104	20240604	171700	115838740	13960	13960	13960	13960	0
105	20240604	171600	115838740	13960	13960	13960	13960	0
106	20240604	171500	115838740	13960	13960	13960	13960	0
107	20240604	171400	115838740	13960	13960	13960	13960	0
108	20240604	171300	115838740	13960	13960	13960	13960	0
109	20240604	171200	115838740	13960	13960	13960	13960	0
110	20240604	171100	115838740	13960	13960	13960	13960	0
111	20240604	171000	115838740	13960	13960	13960	13960	0
112	20240604	170900	115838740	13960	13960	13960	13960	0
113	20240604	170800	115838740	13960	13960	13960	13960	0
114	20240604	170700	115838740	13960	13960	13960	13960	0
115	20240604	170600	115838740	13960	13960	13960	13960	0
116	20240604	170500	115838740	13960	13960	13960	13960	0
117	20240604	170400	115838740	13960	13960	13960	13960	0
118	20240604	170300	115838740	13960	13960	13960	13960	0
119	20240604	170200	115838740	13960	13960	13960	13960	0
120	20240604	170100	115838740	13960	13960	13960	13960	0
121	20240604	170000	115838740	13960	13960	13960	13960	0
122	20240604	165900	115838740	13960	13960	13960	13960	51
123	20240604	165800	115838740	13960	13960	13960	13960	0
124	20240604	165700	115838740	13960	13960	13960	13960	0
125	20240604	165600	115838740	13960	13960	13960	13960	0
126	20240604	165500	115838740	13960	13960	13960	13960	0
127	20240604	165400	115838740	13960	13960	13960	13960	0
128	20240604	165300	115838740	13960	13960	13960	13960	0
129	20240604	165200	115838740	13960	13960	13960	13960	0
130	20240604	165100	115838740	13960	13960	13960	13960	0
131	20240604	165000	115838740	13960	13960	13960	13960	0
132	20240604	164900	115838740	13960	13960	13960	13960	0
133	20240604	164800	115838740	13960	13960	13960	13960	0
134	20240604	164700	115838740	13960	13960	13960	13960	0
135	20240604	164600	115838740	13960	13960	13960	13960	0
136	20240604	164500	115838740	13960	13960	13960	13960	0
137	20240604	164400	115838740	13960	13960	13960	13960	0
138	20240604	164300	115838740	13960	13960	13960	13960	0
139	20240604	164200	115838740	13960	13960	13960	13960	0
140	20240604	164100	115838740	13960	13960	13960	13960	0
141	20240604	164000	115838740	13960	13960	13960	13960	0
142	20240604	163900	115838740	13960	13960	13960	13960	0
143	20240604	163800	115838740	13960	13960	13960	13960	0
144	20240604	163700	115838740	13960	13960	13960	13960	0
145	20240604	163600	115838740	13960	13960	13960	13960	0
146	20240604	163500	115838740	13960	13960	13960	13960	0
147	20240604	163400	115838740	13960	13960	13960	13960	0
148	20240604	163300	115838740	13960	13960	13960	13960	0
149	20240604	163200	115838740	13960	13960	13960	13960	0
150	20240604	163100	115838740	13960	13960	13960	13960	0
151	20240604	163000	115838740	13960	13960	13960	13960	0
152	20240604	162900	115838740	13960	13960	13960	13960	51
153	20240604	162800	115838740	13960	13960	13960	13960	0
154	20240604	162700	115838740	13960	13960	13960	13960	0
155	20240604	162600	115838740	13960	13960	13960	13960	0
156	20240604	162500	115838740	13960	13960	13960	13960	0
157	20240604	162400	115838740	13960	13960	13960	13960	0
158	20240604	162300	115838740	13960	13960	13960	13960	0
159	20240604	162200	115838740	13960	13960	13960	13960	0
160	20240604	162100	115838740	13960	13960	13960	13960	0
161	20240604	162000	115838740	13960	13960	13960	13960	0
162	20240604	161900	115838740	13960	13960	13960	13960	0
163	20240604	161800	115838740	13960	13960	13960	13960	0
164	20240604	161700	115838740	13960	13960	13960	13960	0
165	20240604	161600	115838740	13960	13960	13960	13960	0
166	20240604	161500	115838740	13960	13960	13960	13960	0
167	20240604	161400	115838740	13960	13960	13960	13960	0
168	20240604	161300	115838740	13960	13960	13960	13960	0
169	20240604	161200	115838740	13960	13960	13960	13960	0
170	20240604	161100	115838740	13960	13960	13960	13960	0
171	20240604	161000	115838740	13960	13960	13960	13960	0
172	20240604	160900	115838740	13960	13960	13960	13960	0
173	20240604	160800	115838740	13960	13960	13960	13960	0
174	20240604	160700	115838740	13960	13960	13960	13960	0
175	20240604	160600	115838740	13960	13960	13960	13960	0
176	20240604	160500	115838740	13960	13960	13960	13960	0
177	20240604	160400	115838740	13960	13960	13960	13960	0
178	20240604	160300	115838740	13960	13960	13960	13960	0
179	20240604	160200	115838740	13960	13960	13960	13960	0
180	20240604	160100	115838740	13960	13960	13960	13960	0
181	20240604	160000	115838740	13960	13960	13960	13960	0
182	20240604	155900	115838740	13960	13960	13960	13960	51
183	20240604	155800	115838740	13960	13960	13960	13960	0
184	20240604	155700	115838740	13960	13960	13960	13960	0
185	20240604	155600	115838740	13960	13960	13960	13960	0
186	20240604	155500	115838740	13960	13960	13960	13960	0
187	20240604	155400	115838740	13960	13960	13960	13960	0
188	20240604	155300	115838740	13960	13960	13960	13960	0
189	20240604	155200	115838740	13960	13960	13960	13960	0
190	20240604	155100	115838740	13960	13960	13960	13960	0
191	20240604	155000	115838740	13960	13960	13960	13960	0
192	20240604	154900	115838740	13960	13960	13960	13960	0
193	20240604	154800	115838740	13960	13960	13960	13960	0
194	20240604	154700	115838740	13960	13960	13960	13960	0
195	20240604	154600	115838740	13960	13960	13960	13960	0
196	20240604	154500	115838740	13960	13960	13960	13960	0
197	20240604	154400	115838740	13960	13960	13960	13960	0
198	20240604	154300	115838740	13960	13960	13960	13960	0
199	20240604	154200	115838740	13960	13960	13960	13960	0
200	20240604	154100	115838740	13960	13960	13960	13960	0
201	20240604	154000	115838740	13960	13960	13960	13960	0
202	20240604	153900	115838740	13960	13960	13960	13960	0
203	20240604	153800	115838740	13960	13960	13960	13960	0
204	20240604	153700	115838740	13960	13960	13960	13960	0
205	20240604	153600	115838740	13960	13960	13960	13960	0
206	20240604	153500	115838740	13960	13960	13960	13960	0
207	20240604	153400	115838740	13960	13960	13960	13960	0
208	20240604	153300	115838740	13960	13960	13960	13960	0
209	20240604	153200	115838740	13960	13960	13960	13960	0
210	20240604	153100	115838740	13960	13960	13960	13960	0
211	20240604	153000	115838740	13960	13960	13960	13960	51
212	20240604	152900	115126780	13850	13850	13850	13850	0
213	20240604	152800	115126780	13850	13850	13850	13850	0
214	20240604	152700	115126780	13850	13850	13850	13850	0
215	20240604	152600	115126780	13850	13850	13850	13850	0
216	20240604	152500	115126780	13850	13850	13850	13850	0
217	20240604	152400	115126780	13850	13850	13850	13850	0
218	20240604	152300	115126780	13850	13850	13850	13850	0
219	20240604	152200	115126780	13850	13850	13850	13850	0
220	20240604	152100	115126780	13850	13850	13850	13850	0
221	20240604	152000	115126780	13850	13850	13850	13850	0
222	20240604	151900	115126780	13850	13840	13850	13840	8
223	20240604	151800	115015990	13840	13840	13840	13840	16
224	20240604	151700	114794550	13940	13940	13940	13940	0
225	20240604	151600	114794550	13940	13940	13940	13940	0
226	20240604	151500	114794550	13940	13940	13940	13940	0
227	20240604	151400	114794550	13940	13940	13940	13940	0
228	20240604	151300	114794550	13940	13940	13940	13940	1
229	20240604	151200	114780610	13880	13880	13880	13880	0
230	20240604	151100	114780610	13880	13850	13890	13850	5
231	20240604	151000	114711290	13930	13930	13930	13930	1
232	20240604	150900	114697360	13830	13830	13830	13830	1
233	20240604	150800	114683530	13930	13930	13930	13930	1
234	20240604	150700	114669600	13820	13820	13820	13820	0
235	20240604	150600	114669600	13820	13820	13820	13820	0
236	20240604	150500	114669600	13820	13870	13870	13820	52
237	20240604	150400	113950910	13820	13820	13820	13820	0
238	20240604	150300	113950910	13820	13820	13820	13820	0
239	20240604	150200	113950910	13820	13820	13820	13820	0
240	20240604	150100	113950910	13820	13820	13820	13820	7
241	20240604	150000	113854170	13820	13820	13820	13820	4
242	20240604	145900	113798890	13820	13820	13820	13820	0
243	20240604	145800	113798890	13820	13820	13820	13820	0
244	20240604	145700	113798890	13820	13820	13820	13820	1
245	20240604	145600	113785070	13820	13820	13820	13820	1
246	20240604	145500	113771250	13820	13820	13820	13820	2
247	20240604	145400	113743610	13820	13820	13820	13820	0
248	20240604	145300	113743610	13820	13820	13820	13820	0
249	20240604	145200	113743610	13820	13820	13820	13820	0
250	20240604	145100	113743610	13820	13820	13820	13820	0
251	20240604	145000	113743610	13820	13820	13820	13820	0
252	20240604	144900	113743610	13820	13820	13820	13820	0
253	20240604	144800	113743610	13820	13820	13820	13820	0
254	20240604	144700	113743610	13820	13820	13820	13820	0
255	20240604	144600	113743610	13820	13820	13820	13820	0
256	20240604	144500	113743610	13820	13820	13820	13820	1
257	20240604	144400	113729790	13830	13810	13830	13810	5
258	20240604	144300	113660680	13810	13810	13810	13810	0
259	20240604	144200	113660680	13810	13810	13810	13810	1
260	20240604	144100	113646870	13870	13810	13870	13810	3
261	20240604	144000	113605320	13800	13800	13800	13800	0
262	20240604	143900	113605320	13800	13800	13800	13800	0
263	20240604	143800	113605320	13800	13800	13800	13800	1
264	20240604	143700	113591520	13800	13800	13800	13800	28
265	20240604	143600	113205120	13810	13810	13810	13810	0
266	20240604	143500	113205120	13810	13810	13810	13810	20
267	20240604	143400	112928920	13800	13830	13830	13800	254
268	20240604	143300	109423660	13830	13830	13830	13830	1
269	20240604	143200	109409830	13810	13810	13810	13810	100
270	20240604	143100	108028830	13830	13830	13830	13830	1
271	20240604	143000	108015000	13840	13840	13840	13840	0
272	20240604	142900	108015000	13840	13840	13840	13840	0
273	20240604	142800	108015000	13840	13840	13840	13840	0
274	20240604	142700	108015000	13840	13840	13840	13840	0
275	20240604	142600	108015000	13840	13840	13840	13840	10
276	20240604	142500	107876600	13840	13840	13840	13840	0
277	20240604	142400	107876600	13840	13840	13840	13840	0
278	20240604	142300	107876600	13840	13840	13840	13840	0
279	20240604	142200	107876600	13840	13840	13840	13840	0
280	20240604	142100	107876600	13840	13840	13840	13840	0
281	20240604	142000	107876600	13840	13830	13840	13810	501
282	20240604	141900	100957330	13840	13840	13840	13840	1
283	20240604	141800	100943490	13830	13830	13830	13830	0
284	20240604	141700	100943490	13830	13840	13840	13830	69
285	20240604	141600	99989130	13840	13840	13840	13840	14
286	20240604	141500	99795370	13850	13850	13850	13850	0
287	20240604	141400	99795370	13850	13850	13850	13850	100
288	20240604	141300	98410370	13860	13860	13860	13860	0
289	20240604	141200	98410370	13860	13860	13860	13860	0
290	20240604	141100	98410370	13860	13850	13860	13850	231
291	20240604	141000	95210920	13850	13850	13850	13850	0
292	20240604	140900	95210920	13850	13910	13910	13850	1309
293	20240604	140800	77047230	13930	13930	13930	13930	0
294	20240604	140700	77047230	13930	13930	13930	13930	14
295	20240604	140600	76852210	13930	13930	13930	13930	0
296	20240604	140500	76852210	13930	13930	13930	13930	0
297	20240604	140400	76852210	13930	13930	13930	13930	0
298	20240604	140300	76852210	13930	13930	13930	13930	0
299	20240604	140200	76852210	13930	13930	13930	13930	0
300	20240604	140100	76852210	13930	13930	13930	13930	7
301	20240604	140000	76754700	13920	13920	13920	13920	0
302	20240604	135900	76754700	13920	13920	13920	13920	1
303	20240604	135800	76740780	13930	13930	13930	13930	23
304	20240604	135700	76420390	13930	13920	13930	13920	71
305	20240604	135600	75431800	13930	13930	13930	13930	0
306	20240604	135500	75431800	13930	13930	13930	13930	0
307	20240604	135400	75431800	13930	13930	13930	13930	0
308	20240604	135300	75431800	13930	13930	13930	13930	0
309	20240604	135200	75431800	13930	13930	13930	13930	0
310	20240604	135100	75431800	13930	13930	13930	13930	0
311	20240604	135000	75431800	13930	13930	13930	13930	0
312	20240604	134900	75431800	13930	13930	13930	13930	0
313	20240604	134800	75431800	13930	13930	13930	13930	0
314	20240604	134700	75431800	13930	13930	13930	13930	8
315	20240604	134600	75320360	13930	13930	13930	13930	0
316	20240604	134500	75320360	13930	13930	13930	13930	0
317	20240604	134400	75320360	13930	13930	13930	13930	0
318	20240604	134300	75320360	13930	13930	13930	13930	0
319	20240604	134200	75320360	13930	13930	13930	13930	1
320	20240604	134100	75306430	13930	13930	13930	13930	0
321	20240604	134000	75306430	13930	13930	13930	13930	0
322	20240604	133900	75306430	13930	13930	13930	13930	1
323	20240604	133800	75292500	13950	13950	13950	13950	0
324	20240604	133700	75292500	13950	13930	13950	13930	190
325	20240604	133600	72642020	13950	13950	13950	13950	0
326	20240604	133500	72642020	13950	13950	13950	13950	0
327	20240604	133400	72642020	13950	13930	13950	13930	3
328	20240604	133300	72600190	13920	13920	13920	13920	0
329	20240604	133200	72600190	13920	13920	13920	13920	0
330	20240604	133100	72600190	13920	13920	13920	13920	0
331	20240604	133000	72600190	13920	13920	13920	13920	0
332	20240604	132900	72600190	13920	13920	13920	13920	0
333	20240604	132800	72600190	13920	13920	13920	13920	0
334	20240604	132700	72600190	13920	13920	13920	13920	0
335	20240604	132600	72600190	13920	13920	13920	13920	0
336	20240604	132500	72600190	13920	13920	13920	13920	0
337	20240604	132400	72600190	13920	13920	13920	13920	0
338	20240604	132300	72600190	13920	13920	13920	13920	0
339	20240604	132200	72600190	13920	13920	13920	13920	0
340	20240604	132100	72600190	13920	13920	13920	13920	0
341	20240604	132000	72600190	13920	13920	13920	13920	0
342	20240604	131900	72600190	13920	13920	13920	13920	0
343	20240604	131800	72600190	13920	13920	13920	13920	1
344	20240604	131700	72586270	13920	13920	13920	13920	0
345	20240604	131600	72586270	13920	13920	13920	13920	1
346	20240604	131500	72572350	13950	13950	13950	13950	0
347	20240604	131400	72572350	13950	13950	13950	13950	0
348	20240604	131300	72572350	13950	13950	13950	13950	0
349	20240604	131200	72572350	13950	13950	13950	13950	0
350	20240604	131100	72572350	13950	13950	13950	13950	0
351	20240604	131000	72572350	13950	13950	13950	13950	0
352	20240604	130900	72572350	13950	13950	13950	13950	0
353	20240604	130800	72572350	13950	13950	13950	13950	0
354	20240604	130700	72572350	13950	13950	13950	13950	0
355	20240604	130600	72572350	13950	13950	13950	13950	0
356	20240604	130500	72572350	13950	13950	13950	13950	0
357	20240604	130400	72572350	13950	13950	13950	13950	0
358	20240604	130300	72572350	13950	13920	13950	13920	3
359	20240604	130200	72530530	13950	13950	13950	13950	0
360	20240604	130100	72530530	13950	13950	13950	13950	0
361	20240604	130000	72530530	13950	13950	13950	13950	0
362	20240604	125900	72530530	13950	13950	13950	13950	0
363	20240604	125800	72530530	13950	13950	13950	13950	0
364	20240604	125700	72530530	13950	13920	13950	13920	20
365	20240604	125600	72251590	13950	13950	13950	13950	0
366	20240604	125500	72251590	13950	13950	13950	13950	0
367	20240604	125400	72251590	13950	13950	13950	13950	0
368	20240604	125300	72251590	13950	13950	13950	13950	0
369	20240604	125200	72251590	13950	13950	13950	13950	0
370	20240604	125100	72251590	13950	13920	13950	13920	7
371	20240604	125000	72154100	13920	13920	13920	13920	0
372	20240604	124900	72154100	13920	13920	13920	13920	0
373	20240604	124800	72154100	13920	13920	13920	13920	0
374	20240604	124700	72154100	13920	13920	13920	13920	0
375	20240604	124600	72154100	13920	13920	13920	13920	0
376	20240604	124500	72154100	13920	13920	13920	13920	10
377	20240604	124400	72014900	13920	13920	13920	13920	2
378	20240604	124300	71987060	13920	13920	13920	13920	0
379	20240604	124200	71987060	13920	13920	13920	13920	0
380	20240604	124100	71987060	13920	13920	13920	13920	0
381	20240604	124000	71987060	13920	13920	13920	13920	0
382	20240604	123900	71987060	13920	13920	13920	13920	0
383	20240604	123800	71987060	13920	13920	13920	13920	0
384	20240604	123700	71987060	13920	13920	13920	13920	0
385	20240604	123600	71987060	13920	13920	13920	13920	0
386	20240604	123500	71987060	13920	13920	13920	13920	2
387	20240604	123400	71959220	13960	13960	13960	13960	0
388	20240604	123300	71959220	13960	13960	13960	13960	0
389	20240604	123200	71959220	13960	13960	13960	13960	0
390	20240604	123100	71959220	13960	13960	13960	13960	0
391	20240604	123000	71959220	13960	13960	13960	13960	0
392	20240604	122900	71959220	13960	13920	13960	13920	2
393	20240604	122800	71931340	13960	13920	13960	13920	141
394	20240604	122700	69965610	13920	13920	13920	13920	5
395	20240604	122600	69896010	13910	13910	13910	13910	0
396	20240604	122500	69896010	13910	13910	13910	13910	1
397	20240604	122400	69882100	13950	13930	14000	13930	430
398	20240604	122300	63882020	13910	13910	13910	13910	0
399	20240604	122200	63882020	13910	13910	13950	13910	5
400	20240604	122100	63812400	13950	13950	13950	13910	9
401	20240604	122000	63687010	13960	13910	13960	13910	500
402	20240604	121900	56716020	13920	13920	13920	13920	0
403	20240604	121800	56716020	13920	13920	13920	13920	0
404	20240604	121700	56716020	13920	13910	13920	13910	21
405	20240604	121600	56423720	13920	13920	13920	13920	0
406	20240604	121500	56423720	13920	13920	13920	13920	0
407	20240604	121400	56423720	13920	13920	13920	13920	0
408	20240604	121300	56423720	13920	13920	13920	13920	0
409	20240604	121200	56423720	13920	13920	13920	13920	0
410	20240604	121100	56423720	13920	13920	13920	13920	0
411	20240604	121000	56423720	13920	13920	13920	13920	0
412	20240604	120900	56423720	13920	13920	13920	13920	0
413	20240604	120800	56423720	13920	13900	13920	13900	2
414	20240604	120700	56395900	13900	13900	13900	13900	0
415	20240604	120600	56395900	13900	13900	13900	13900	0
416	20240604	120500	56395900	13900	13900	13900	13900	0
417	20240604	120400	56395900	13900	13900	13900	13900	0
418	20240604	120300	56395900	13900	13900	13900	13900	0
419	20240604	120200	56395900	13900	13900	13900	13900	0
420	20240604	120100	56395900	13900	13900	13900	13900	0
421	20240604	120000	56395900	13900	13900	13900	13900	1
422	20240604	115900	56382000	13880	13880	13880	13880	0
423	20240604	115800	56382000	13880	13880	13880	13880	0
424	20240604	115700	56382000	13880	13880	13880	13880	0
425	20240604	115600	56382000	13880	13880	13880	13880	0
426	20240604	115500	56382000	13880	13880	13880	13880	1
427	20240604	115400	56368120	13930	13930	13930	13930	0
428	20240604	115300	56368120	13930	13930	13930	13930	0
429	20240604	115200	56368120	13930	13930	13930	13930	0
430	20240604	115100	56368120	13930	13930	13930	13930	0
431	20240604	115000	56368120	13930	13930	13930	13930	0
432	20240604	114900	56368120	13930	13930	13930	13930	0
433	20240604	114800	56368120	13930	13890	13930	13890	49
434	20240604	114700	55687430	13900	13900	13900	13900	0
435	20240604	114600	55687430	13900	13900	13900	13900	0
436	20240604	114500	55687430	13900	13900	13900	13900	0
437	20240604	114400	55687430	13900	13900	13900	13900	0
438	20240604	114300	55687430	13900	13910	13910	13900	154
439	20240604	114200	53546790	13920	13920	13920	13920	0
440	20240604	114100	53546790	13920	13920	13920	13920	0
441	20240604	114000	53546790	13920	13920	13920	13920	0
442	20240604	113900	53546790	13920	13920	13920	13920	0
443	20240604	113800	53546790	13920	13920	13920	13920	0
444	20240604	113700	53546790	13920	13920	13920	13920	0
445	20240604	113600	53546790	13920	13930	13930	13920	13
446	20240604	113500	53365710	13930	13930	13930	13930	0
447	20240604	113400	53365710	13930	13930	13930	13930	0
448	20240604	113300	53365710	13930	13930	13930	13930	0
449	20240604	113200	53365710	13930	13930	13930	13930	0
450	20240604	113100	53365710	13930	13930	13930	13930	0
451	20240604	113000	53365710	13930	13930	13930	13930	0
452	20240604	112900	53365710	13930	13930	13930	13930	0
453	20240604	112800	53365710	13930	13930	13930	13930	5
454	20240604	112700	53296060	13920	13920	13920	13920	0
455	20240604	112600	53296060	13920	13920	13920	13920	0
456	20240604	112500	53296060	13920	13920	13920	13920	0
457	20240604	112400	53296060	13920	13920	13920	13920	1
458	20240604	112300	53282140	13930	13930	13930	13930	0
459	20240604	112200	53282140	13930	13930	13930	13930	0
460	20240604	112100	53282140	13930	13930	13930	13930	0
461	20240604	112000	53282140	13930	13930	13930	13930	0
462	20240604	111900	53282140	13930	13960	13960	13930	312
463	20240604	111800	48934060	13970	14000	14020	13970	158
464	20240604	111700	46726460	14020	14060	14060	13980	14
465	20240604	111600	46530250	14100	13920	14100	13900	507
466	20240604	111500	39454380	13890	13890	13890	13890	1
467	20240604	111400	39440490	13930	13930	13930	13930	0
468	20240604	111300	39440490	13930	13930	13930	13930	0
469	20240604	111200	39440490	13930	13890	13930	13890	2
470	20240604	111100	39412670	13930	13930	13930	13930	0
471	20240604	111000	39412670	13930	13930	13930	13930	0
472	20240604	110900	39412670	13930	13930	13930	13930	0
473	20240604	110800	39412670	13930	13890	13930	13890	2
474	20240604	110700	39384850	13930	13930	13930	13930	0
475	20240604	110600	39384850	13930	13930	13930	13930	0
476	20240604	110500	39384850	13930	13910	13930	13880	155
477	20240604	110400	37228830	13900	13880	13900	13880	388
478	20240604	110300	31835650	13900	13900	13900	13900	0
479	20240604	110200	31835650	13900	13900	13900	13900	0
480	20240604	110100	31835650	13900	13900	13900	13900	0
481	20240604	110000	31835650	13900	13900	13900	13900	0
482	20240604	105900	31835650	13900	13900	13900	13900	0
483	20240604	105800	31835650	13900	13900	13900	13900	0
484	20240604	105700	31835650	13900	13900	13900	13900	0
485	20240604	105600	31835650	13900	13900	13900	13900	0
486	20240604	105500	31835650	13900	13900	13900	13900	0
487	20240604	105400	31835650	13900	13900	13900	13900	0
488	20240604	105300	31835650	13900	13880	13900	13880	9
489	20240604	105200	31710570	13900	13900	13900	13900	0
490	20240604	105100	31710570	13900	13890	13900	13860	332
491	20240604	105000	27108950	13870	13870	13870	13870	72
492	20240604	104900	26110310	13900	13900	13900	13900	0
493	20240604	104800	26110310	13900	13900	13900	13900	0
494	20240604	104700	26110310	13900	13900	13900	13900	0
495	20240604	104600	26110310	13900	13870	13900	13870	17
496	20240604	104500	25874490	13880	13880	13880	13880	1
497	20240604	104400	25860610	13890	13890	13890	13890	0
498	20240604	104300	25860610	13890	13890	13890	13890	1
499	20240604	104200	25846720	13890	13890	13890	13890	0
500	20240604	104100	25846720	13890	13890	13890	13890	0
501	20240604	104000	25846720	13890	13890	13890	13890	0
502	20240604	103900	25846720	13890	13890	13890	13890	0
503	20240604	103800	25846720	13890	13890	13890	13890	1
504	20240604	103700	25832830	13900	13900	13900	13900	0
505	20240604	103600	25832830	13900	13900	13900	13900	0
506	20240604	103500	25832830	13900	13900	13900	13900	0
507	20240604	103400	25832830	13900	13900	13900	13900	0
508	20240604	103300	25832830	13900	13890	13900	13890	4
509	20240604	103200	25777240	13900	13900	13900	13900	0
510	20240604	103100	25777240	13900	13900	13900	13900	0
511	20240604	103000	25777240	13900	13890	13900	13890	2
512	20240604	102900	25749450	13900	13900	13900	13900	0
513	20240604	102800	25749450	13900	13900	13900	13900	0
514	20240604	102700	25749450	13900	13890	13900	13890	51
515	20240604	102600	25041050	13900	13900	13900	13900	0
516	20240604	102500	25041050	13900	13900	13900	13900	0
517	20240604	102400	25041050	13900	13900	13900	13900	0
518	20240604	102300	25041050	13900	13900	13900	13900	0
519	20240604	102200	25041050	13900	13900	13900	13900	0
520	20240604	102100	25041050	13900	13900	13900	13900	0
521	20240604	102000	25041050	13900	13900	13900	13900	0
522	20240604	101900	25041050	13900	13900	13900	13900	1
523	20240604	101800	25027150	13900	13910	13910	13900	91
524	20240604	101700	23762060	13930	13930	13930	13930	0
525	20240604	101600	23762060	13930	13930	13930	13930	0
526	20240604	101500	23762060	13930	13940	13940	13910	24
527	20240604	101400	23428140	13950	13930	13950	13930	71
528	20240604	101300	22439090	13940	13940	13940	13940	0
529	20240604	101200	22439090	13940	13940	13940	13940	62
530	20240604	101100	21574810	13940	13940	13940	13940	0
531	20240604	101000	21574810	13940	13940	13940	13940	0
532	20240604	100900	21574810	13940	13940	13940	13940	0
533	20240604	100800	21574810	13940	13940	13940	13940	0
534	20240604	100700	21574810	13940	13940	13940	13940	0
535	20240604	100600	21574810	13940	13940	13940	13940	0
536	20240604	100500	21574810	13940	13940	13940	13940	0
537	20240604	100400	21574810	13940	13940	13940	13940	68
538	20240604	100300	20626890	13940	13940	13940	13940	0
539	20240604	100200	20626890	13940	13940	13940	13940	0
540	20240604	100100	20626890	13940	13940	13940	13940	0
541	20240604	100000	20626890	13940	13940	13940	13940	0
542	20240604	095900	20626890	13940	13940	13940	13940	0
543	20240604	095800	20626890	13940	13940	13940	13940	0
544	20240604	095700	20626890	13940	13940	13940	13940	0
545	20240604	095600	20626890	13940	13940	13940	13940	0
546	20240604	095500	20626890	13940	13940	13940	13940	26
547	20240604	095400	20264450	13940	13940	13940	13940	0
548	20240604	095300	20264450	13940	13940	13940	13940	0
549	20240604	095200	20264450	13940	13940	13940	13940	0
550	20240604	095100	20264450	13940	13940	13940	13940	0
551	20240604	095000	20264450	13940	13940	13940	13940	91
552	20240604	094900	18995910	13940	13940	13940	13940	10
553	20240604	094800	18856510	13930	13930	13930	13930	0
554	20240604	094700	18856510	13930	13930	13930	13930	1
555	20240604	094600	18842580	13930	13930	13930	13930	0
556	20240604	094500	18842580	13930	13930	13930	13930	0
557	20240604	094400	18842580	13930	13930	13930	13930	0
558	20240604	094300	18842580	13930	13930	13930	13930	0
559	20240604	094200	18842580	13930	13930	13930	13930	0
560	20240604	094100	18842580	13930	13930	13930	13930	0
561	20240604	094000	18842580	13930	13930	13930	13930	3
562	20240604	093900	18800790	13940	13940	13940	13940	0
563	20240604	093800	18800790	13940	13940	13940	13940	0
564	20240604	093700	18800790	13940	13940	13940	13940	0
565	20240604	093600	18800790	13940	13940	13940	13940	0
566	20240604	093500	18800790	13940	13870	13940	13860	136
567	20240604	093400	16913230	13870	13870	13870	13870	0
568	20240604	093300	16913230	13870	13870	13870	13870	0
569	20240604	093200	16913230	13870	13870	13870	13870	300
570	20240604	093100	12752230	13870	13880	13880	13870	9
571	20240604	093000	12627360	13900	13900	13900	13900	4
572	20240604	092900	12571760	13880	13880	13880	13880	148
573	20240604	092800	10517520	13890	13930	13930	13890	34
574	20240604	092700	10044840	13930	13930	13930	13930	0
575	20240604	092600	10044840	13930	13910	13930	13910	2
576	20240604	092500	10017000	13940	13940	13940	13910	117
577	20240604	092400	8386050	13940	13910	13940	13910	29
578	20240604	092300	7982110	13910	13920	13920	13910	45
579	20240604	092200	7356150	13940	13940	13940	13940	0
580	20240604	092100	7356150	13940	13940	13940	13940	0
581	20240604	092000	7356150	13940	13940	13940	13940	10
582	20240604	091900	7216750	13920	13920	13920	13920	1
583	20240604	091800	7202830	13950	13950	13950	13950	0
584	20240604	091700	7202830	13950	13950	13950	13950	0
585	20240604	091600	7202830	13950	13950	13950	13950	0
586	20240604	091500	7202830	13950	13940	13950	13940	36
587	20240604	091400	6700640	13950	13950	13950	13950	0
588	20240604	091300	6700640	13950	13950	13950	13950	0
589	20240604	091200	6700640	13950	13950	13950	13950	0
590	20240604	091100	6700640	13950	13950	13950	13950	0
591	20240604	091000	6700640	13950	13900	13950	13900	67
592	20240604	090900	5768640	13910	13890	13910	13890	62
593	20240604	090800	4906640	13890	13940	13950	13890	175
594	20240604	090700	2473660	13950	13950	13950	13940	33
595	20240604	090600	2013320	13950	13950	13950	13950	0
596	20240604	090500	2013320	13950	13950	13950	13950	0
597	20240604	090400	2013320	13950	13950	13950	13950	0
598	20240604	090300	2013320	13950	14050	14050	13950	9
599	20240604	090200	1887470	14050	13950	14050	13950	92
600	20240604	090100	600070	13950	13950	13950	13950	0
601	20240604	090000	600070	13950	13950	13950	13950	41