KissMeData/187870/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	203500	129062270	15970	15970	15970	15970	230
3	20240604	203400	129062270	15970	15970	15970	15970	0
4	20240604	203300	129062270	15970	15970	15970	15970	0
5	20240604	203200	129062270	15970	15970	15970	15970	0
6	20240604	203100	129062270	15970	15970	15970	15970	0
7	20240604	203000	129062270	15970	15970	15970	15970	0
8	20240604	202900	129062270	15970	15970	15970	15970	0
9	20240604	202800	129062270	15970	15970	15970	15970	0
10	20240604	202700	129062270	15970	15970	15970	15970	0
11	20240604	202600	129062270	15970	15970	15970	15970	0
12	20240604	202500	129062270	15970	15970	15970	15970	0
13	20240604	202400	129062270	15970	15970	15970	15970	0
14	20240604	202300	129062270	15970	15970	15970	15970	0
15	20240604	202200	129062270	15970	15970	15970	15970	0
16	20240604	202100	129062270	15970	15970	15970	15970	0
17	20240604	202000	129062270	15970	15970	15970	15970	0
18	20240604	201900	129062270	15970	15970	15970	15970	0
19	20240604	201800	129062270	15970	15970	15970	15970	0
20	20240604	201700	129062270	15970	15970	15970	15970	0
21	20240604	201600	129062270	15970	15970	15970	15970	0
22	20240604	201500	129062270	15970	15970	15970	15970	0
23	20240604	201400	129062270	15970	15970	15970	15970	0
24	20240604	201300	129062270	15970	15970	15970	15970	0
25	20240604	201200	129062270	15970	15970	15970	15970	0
26	20240604	201100	129062270	15970	15970	15970	15970	0
27	20240604	201000	129062270	15970	15970	15970	15970	0
28	20240604	200900	129062270	15970	15970	15970	15970	0
29	20240604	200800	129062270	15970	15970	15970	15970	0
30	20240604	200700	129062270	15970	15970	15970	15970	0
31	20240604	200600	129062270	15970	15970	15970	15970	0
32	20240604	200500	129062270	15970	15970	15970	15970	230
33	20240604	200400	129062270	15970	15970	15970	15970	0
34	20240604	200300	129062270	15970	15970	15970	15970	0
35	20240604	200200	129062270	15970	15970	15970	15970	0
36	20240604	200100	129062270	15970	15970	15970	15970	0
37	20240604	200000	129062270	15970	15970	15970	15970	0
38	20240604	195900	129062270	15970	15970	15970	15970	0
39	20240604	195800	129062270	15970	15970	15970	15970	0
40	20240604	195700	129062270	15970	15970	15970	15970	0
41	20240604	195600	129062270	15970	15970	15970	15970	0
42	20240604	195500	129062270	15970	15970	15970	15970	0
43	20240604	195400	129062270	15970	15970	15970	15970	0
44	20240604	195300	129062270	15970	15970	15970	15970	0
45	20240604	195200	129062270	15970	15970	15970	15970	0
46	20240604	195100	129062270	15970	15970	15970	15970	0
47	20240604	195000	129062270	15970	15970	15970	15970	0
48	20240604	194900	129062270	15970	15970	15970	15970	0
49	20240604	194800	129062270	15970	15970	15970	15970	0
50	20240604	194700	129062270	15970	15970	15970	15970	0
51	20240604	194600	129062270	15970	15970	15970	15970	0
52	20240604	194500	129062270	15970	15970	15970	15970	0
53	20240604	194400	129062270	15970	15970	15970	15970	0
54	20240604	194300	129062270	15970	15970	15970	15970	0
55	20240604	194200	129062270	15970	15970	15970	15970	0
56	20240604	194100	129062270	15970	15970	15970	15970	0
57	20240604	194000	129062270	15970	15970	15970	15970	0
58	20240604	193900	129062270	15970	15970	15970	15970	0
59	20240604	193800	129062270	15970	15970	15970	15970	0
60	20240604	193700	129062270	15970	15970	15970	15970	0
61	20240604	193600	129062270	15970	15970	15970	15970	0
62	20240604	193500	129062270	15970	15970	15970	15970	230
63	20240604	193400	129062270	15970	15970	15970	15970	0
64	20240604	193300	129062270	15970	15970	15970	15970	0
65	20240604	193200	129062270	15970	15970	15970	15970	0
66	20240604	193100	129062270	15970	15970	15970	15970	0
67	20240604	193000	129062270	15970	15970	15970	15970	0
68	20240604	192900	129062270	15970	15970	15970	15970	0
69	20240604	192800	129062270	15970	15970	15970	15970	0
70	20240604	192700	129062270	15970	15970	15970	15970	0
71	20240604	192600	129062270	15970	15970	15970	15970	0
72	20240604	192500	129062270	15970	15970	15970	15970	0
73	20240604	192400	129062270	15970	15970	15970	15970	0
74	20240604	192300	129062270	15970	15970	15970	15970	0
75	20240604	192200	129062270	15970	15970	15970	15970	0
76	20240604	192100	129062270	15970	15970	15970	15970	0
77	20240604	192000	129062270	15970	15970	15970	15970	0
78	20240604	191900	129062270	15970	15970	15970	15970	0
79	20240604	191800	129062270	15970	15970	15970	15970	0
80	20240604	191700	129062270	15970	15970	15970	15970	0
81	20240604	191600	129062270	15970	15970	15970	15970	0
82	20240604	191500	129062270	15970	15970	15970	15970	0
83	20240604	191400	129062270	15970	15970	15970	15970	0
84	20240604	191300	129062270	15970	15970	15970	15970	0
85	20240604	191200	129062270	15970	15970	15970	15970	0
86	20240604	191100	129062270	15970	15970	15970	15970	0
87	20240604	191000	129062270	15970	15970	15970	15970	0
88	20240604	190900	129062270	15970	15970	15970	15970	0
89	20240604	190800	129062270	15970	15970	15970	15970	0
90	20240604	190700	129062270	15970	15970	15970	15970	0
91	20240604	190600	129062270	15970	15970	15970	15970	0
92	20240604	190500	129062270	15970	15970	15970	15970	230
93	20240604	190400	129062270	15970	15970	15970	15970	0
94	20240604	190300	129062270	15970	15970	15970	15970	0
95	20240604	190200	129062270	15970	15970	15970	15970	0
96	20240604	190100	129062270	15970	15970	15970	15970	0
97	20240604	190000	129062270	15970	15970	15970	15970	0
98	20240604	185900	129062270	15970	15970	15970	15970	0
99	20240604	185800	129062270	15970	15970	15970	15970	0
100	20240604	185700	129062270	15970	15970	15970	15970	0
101	20240604	185600	129062270	15970	15970	15970	15970	0
102	20240604	185500	129062270	15970	15970	15970	15970	0
103	20240604	185400	129062270	15970	15970	15970	15970	0
104	20240604	185300	129062270	15970	15970	15970	15970	0
105	20240604	185200	129062270	15970	15970	15970	15970	0
106	20240604	185100	129062270	15970	15970	15970	15970	0
107	20240604	185000	129062270	15970	15970	15970	15970	0
108	20240604	184900	129062270	15970	15970	15970	15970	0
109	20240604	184800	129062270	15970	15970	15970	15970	0
110	20240604	184700	129062270	15970	15970	15970	15970	0
111	20240604	184600	129062270	15970	15970	15970	15970	0
112	20240604	184500	129062270	15970	15970	15970	15970	0
113	20240604	184400	129062270	15970	15970	15970	15970	0
114	20240604	184300	129062270	15970	15970	15970	15970	0
115	20240604	184200	129062270	15970	15970	15970	15970	0
116	20240604	184100	129062270	15970	15970	15970	15970	0
117	20240604	184000	129062270	15970	15970	15970	15970	0
118	20240604	183900	129062270	15970	15970	15970	15970	0
119	20240604	183800	129062270	15970	15970	15970	15970	0
120	20240604	183700	129062270	15970	15970	15970	15970	0
121	20240604	183600	129062270	15970	15970	15970	15970	0
122	20240604	183500	129062270	15970	15970	15970	15970	230
123	20240604	183400	129062270	15970	15970	15970	15970	0
124	20240604	183300	129062270	15970	15970	15970	15970	0
125	20240604	183200	129062270	15970	15970	15970	15970	0
126	20240604	183100	129062270	15970	15970	15970	15970	0
127	20240604	183000	129062270	15970	15970	15970	15970	0
128	20240604	182900	129062270	15970	15970	15970	15970	0
129	20240604	182800	129062270	15970	15970	15970	15970	0
130	20240604	182700	129062270	15970	15970	15970	15970	0
131	20240604	182600	129062270	15970	15970	15970	15970	0
132	20240604	182500	129062270	15970	15970	15970	15970	0
133	20240604	182400	129062270	15970	15970	15970	15970	0
134	20240604	182300	129062270	15970	15970	15970	15970	0
135	20240604	182200	129062270	15970	15970	15970	15970	0
136	20240604	182100	129062270	15970	15970	15970	15970	0
137	20240604	182000	129062270	15970	15970	15970	15970	0
138	20240604	181900	129062270	15970	15970	15970	15970	0
139	20240604	181800	129062270	15970	15970	15970	15970	0
140	20240604	181700	129062270	15970	15970	15970	15970	0
141	20240604	181600	129062270	15970	15970	15970	15970	0
142	20240604	181500	129062270	15970	15970	15970	15970	0
143	20240604	181400	129062270	15970	15970	15970	15970	0
144	20240604	181300	129062270	15970	15970	15970	15970	0
145	20240604	181200	129062270	15970	15970	15970	15970	0
146	20240604	181100	129062270	15970	15970	15970	15970	0
147	20240604	181000	129062270	15970	15970	15970	15970	0
148	20240604	180900	129062270	15970	15970	15970	15970	0
149	20240604	180800	129062270	15970	15970	15970	15970	0
150	20240604	180700	129062270	15970	15970	15970	15970	0
151	20240604	180600	129062270	15970	15970	15970	15970	0
152	20240604	180500	129062270	15970	15970	15970	15970	230
153	20240604	180400	129062270	15970	15970	15970	15970	0
154	20240604	180300	129062270	15970	15970	15970	15970	0
155	20240604	180200	129062270	15970	15970	15970	15970	0
156	20240604	180100	129062270	15970	15970	15970	15970	0
157	20240604	180000	129062270	15970	15970	15970	15970	0
158	20240604	175900	129062270	15970	15970	15970	15970	0
159	20240604	175800	129062270	15970	15970	15970	15970	0
160	20240604	175700	129062270	15970	15970	15970	15970	0
161	20240604	175600	129062270	15970	15970	15970	15970	0
162	20240604	175500	129062270	15970	15970	15970	15970	0
163	20240604	175400	129062270	15970	15970	15970	15970	0
164	20240604	175300	129062270	15970	15970	15970	15970	0
165	20240604	175200	129062270	15970	15970	15970	15970	0
166	20240604	175100	129062270	15970	15970	15970	15970	0
167	20240604	175000	129062270	15970	15970	15970	15970	0
168	20240604	174900	129062270	15970	15970	15970	15970	0
169	20240604	174800	129062270	15970	15970	15970	15970	0
170	20240604	174700	129062270	15970	15970	15970	15970	0
171	20240604	174600	129062270	15970	15970	15970	15970	0
172	20240604	174500	129062270	15970	15970	15970	15970	0
173	20240604	174400	129062270	15970	15970	15970	15970	0
174	20240604	174300	129062270	15970	15970	15970	15970	0
175	20240604	174200	129062270	15970	15970	15970	15970	0
176	20240604	174100	129062270	15970	15970	15970	15970	0
177	20240604	174000	129062270	15970	15970	15970	15970	0
178	20240604	173900	129062270	15970	15970	15970	15970	0
179	20240604	173800	129062270	15970	15970	15970	15970	0
180	20240604	173700	129062270	15970	15970	15970	15970	0
181	20240604	173600	129062270	15970	15970	15970	15970	0
182	20240604	173500	129062270	15970	15970	15970	15970	230
183	20240604	173400	129062270	15970	15970	15970	15970	0
184	20240604	173300	129062270	15970	15970	15970	15970	0
185	20240604	173200	129062270	15970	15970	15970	15970	0
186	20240604	173100	129062270	15970	15970	15970	15970	0
187	20240604	173000	129062270	15970	15970	15970	15970	0
188	20240604	172900	129062270	15970	15970	15970	15970	0
189	20240604	172800	129062270	15970	15970	15970	15970	0
190	20240604	172700	129062270	15970	15970	15970	15970	0
191	20240604	172600	129062270	15970	15970	15970	15970	0
192	20240604	172500	129062270	15970	15970	15970	15970	0
193	20240604	172400	129062270	15970	15970	15970	15970	0
194	20240604	172300	129062270	15970	15970	15970	15970	0
195	20240604	172200	129062270	15970	15970	15970	15970	0
196	20240604	172100	129062270	15970	15970	15970	15970	0
197	20240604	172000	129062270	15970	15970	15970	15970	0
198	20240604	171900	129062270	15970	15970	15970	15970	0
199	20240604	171800	129062270	15970	15970	15970	15970	0
200	20240604	171700	129062270	15970	15970	15970	15970	0
201	20240604	171600	129062270	15970	15970	15970	15970	0
202	20240604	171500	129062270	15970	15970	15970	15970	0
203	20240604	171400	129062270	15970	15970	15970	15970	0
204	20240604	171300	129062270	15970	15970	15970	15970	0
205	20240604	171200	129062270	15970	15970	15970	15970	0
206	20240604	171100	129062270	15970	15970	15970	15970	0
207	20240604	171000	129062270	15970	15970	15970	15970	0
208	20240604	170900	129062270	15970	15970	15970	15970	0
209	20240604	170800	129062270	15970	15970	15970	15970	0
210	20240604	170700	129062270	15970	15970	15970	15970	0
211	20240604	170600	129062270	15970	15970	15970	15970	0
212	20240604	170500	129062270	15970	15970	15970	15970	230
213	20240604	170400	129062270	15970	15970	15970	15970	0
214	20240604	170300	129062270	15970	15970	15970	15970	0
215	20240604	170200	129062270	15970	15970	15970	15970	0
216	20240604	170100	129062270	15970	15970	15970	15970	0
217	20240604	170000	129062270	15970	15970	15970	15970	0
218	20240604	165900	129062270	15970	15970	15970	15970	0
219	20240604	165800	129062270	15970	15970	15970	15970	0
220	20240604	165700	129062270	15970	15970	15970	15970	0
221	20240604	165600	129062270	15970	15970	15970	15970	0
222	20240604	165500	129062270	15970	15970	15970	15970	0
223	20240604	165400	129062270	15970	15970	15970	15970	0
224	20240604	165300	129062270	15970	15970	15970	15970	0
225	20240604	165200	129062270	15970	15970	15970	15970	0
226	20240604	165100	129062270	15970	15970	15970	15970	0
227	20240604	165000	129062270	15970	15970	15970	15970	0
228	20240604	164900	129062270	15970	15970	15970	15970	0
229	20240604	164800	129062270	15970	15970	15970	15970	0
230	20240604	164700	129062270	15970	15970	15970	15970	0
231	20240604	164600	129062270	15970	15970	15970	15970	0
232	20240604	164500	129062270	15970	15970	15970	15970	0
233	20240604	164400	129062270	15970	15970	15970	15970	0
234	20240604	164300	129062270	15970	15970	15970	15970	0
235	20240604	164200	129062270	15970	15970	15970	15970	0
236	20240604	164100	129062270	15970	15970	15970	15970	0
237	20240604	164000	129062270	15970	15970	15970	15970	0
238	20240604	163900	129062270	15970	15970	15970	15970	0
239	20240604	163800	129062270	15970	15970	15970	15970	0
240	20240604	163700	129062270	15970	15970	15970	15970	0
241	20240604	163600	129062270	15970	15970	15970	15970	0
242	20240604	163500	129062270	15970	15970	15970	15970	230
243	20240604	163400	129062270	15970	15970	15970	15970	0
244	20240604	163300	129062270	15970	15970	15970	15970	0
245	20240604	163200	129062270	15970	15970	15970	15970	0
246	20240604	163100	129062270	15970	15970	15970	15970	0
247	20240604	163000	129062270	15970	15970	15970	15970	0
248	20240604	162900	129062270	15970	15970	15970	15970	0
249	20240604	162800	129062270	15970	15970	15970	15970	0
250	20240604	162700	129062270	15970	15970	15970	15970	0
251	20240604	162600	129062270	15970	15970	15970	15970	0
252	20240604	162500	129062270	15970	15970	15970	15970	0
253	20240604	162400	129062270	15970	15970	15970	15970	0
254	20240604	162300	129062270	15970	15970	15970	15970	0
255	20240604	162200	129062270	15970	15970	15970	15970	0
256	20240604	162100	129062270	15970	15970	15970	15970	0
257	20240604	162000	129062270	15970	15970	15970	15970	0
258	20240604	161900	129062270	15970	15970	15970	15970	0
259	20240604	161800	129062270	15970	15970	15970	15970	0
260	20240604	161700	129062270	15970	15970	15970	15970	0
261	20240604	161600	129062270	15970	15970	15970	15970	0
262	20240604	161500	129062270	15970	15970	15970	15970	0
263	20240604	161400	129062270	15970	15970	15970	15970	0
264	20240604	161300	129062270	15970	15970	15970	15970	0
265	20240604	161200	129062270	15970	15970	15970	15970	0
266	20240604	161100	129062270	15970	15970	15970	15970	0
267	20240604	161000	129062270	15970	15970	15970	15970	0
268	20240604	160900	129062270	15970	15970	15970	15970	0
269	20240604	160800	129062270	15970	15970	15970	15970	0
270	20240604	160700	129062270	15970	15970	15970	15970	0
271	20240604	160600	129062270	15970	15970	15970	15970	0
272	20240604	160500	129062270	15970	15970	15970	15970	230
273	20240604	160400	129062270	15970	15970	15970	15970	0
274	20240604	160300	129062270	15970	15970	15970	15970	0
275	20240604	160200	129062270	15970	15970	15970	15970	0
276	20240604	160100	129062270	15970	15970	15970	15970	0
277	20240604	160000	129062270	15970	15970	15970	15970	0
278	20240604	155900	129062270	15970	15970	15970	15970	0
279	20240604	155800	129062270	15970	15970	15970	15970	0
280	20240604	155700	129062270	15970	15970	15970	15970	0
281	20240604	155600	129062270	15970	15970	15970	15970	0
282	20240604	155500	129062270	15970	15970	15970	15970	0
283	20240604	155400	129062270	15970	15970	15970	15970	0
284	20240604	155300	129062270	15970	15970	15970	15970	0
285	20240604	155200	129062270	15970	15970	15970	15970	0
286	20240604	155100	129062270	15970	15970	15970	15970	0
287	20240604	155000	129062270	15970	15970	15970	15970	0
288	20240604	154900	129062270	15970	15970	15970	15970	0
289	20240604	154800	129062270	15970	15970	15970	15970	0
290	20240604	154700	129062270	15970	15970	15970	15970	0
291	20240604	154600	129062270	15970	15970	15970	15970	0
292	20240604	154500	129062270	15970	15970	15970	15970	0
293	20240604	154400	129062270	15970	15970	15970	15970	0
294	20240604	154300	129062270	15970	15970	15970	15970	0
295	20240604	154200	129062270	15970	15970	15970	15970	0
296	20240604	154100	129062270	15970	15970	15970	15970	0
297	20240604	154000	129062270	15970	15970	15970	15970	0
298	20240604	153900	129062270	15970	15970	15970	15970	0
299	20240604	153800	129062270	15970	15970	15970	15970	0
300	20240604	153700	129062270	15970	15970	15970	15970	0
301	20240604	153600	129062270	15970	15970	15970	15970	0
302	20240604	153500	129062270	15970	15970	15970	15970	230
303	20240604	153400	129062270	15970	15970	15970	15970	0
304	20240604	153300	129062270	15970	15970	15970	15970	0
305	20240604	153200	129062270	15970	15970	15970	15970	0
306	20240604	153100	129062270	15970	15970	15970	15970	0
307	20240604	153000	129062270	15970	15970	15970	15970	230
308	20240604	152900	125389170	15970	15970	15970	15970	0
309	20240604	152800	125389170	15970	15970	15970	15970	0
310	20240604	152700	125389170	15970	15970	15970	15970	0
311	20240604	152600	125389170	15970	15970	15970	15970	0
312	20240604	152500	125389170	15970	15970	15970	15970	0
313	20240604	152400	125389170	15970	15970	15970	15970	0
314	20240604	152300	125389170	15970	15970	15970	15970	0
315	20240604	152200	125389170	15970	15970	15970	15970	0
316	20240604	152100	125389170	15970	15970	15970	15970	0
317	20240604	152000	125389170	15970	15970	15970	15970	0
318	20240604	151900	125389170	15970	15860	15970	15850	15
319	20240604	151800	125151280	15970	15970	15970	15970	0
320	20240604	151700	125151280	15970	15970	15970	15970	1
321	20240604	151600	125135310	15870	15870	15870	15870	0
322	20240604	151500	125135310	15870	15870	15870	15870	0
323	20240604	151400	125135310	15870	15870	15870	15870	0
324	20240604	151300	125135310	15870	15870	15870	15870	0
325	20240604	151200	125135310	15870	15870	15870	15870	0
326	20240604	151100	125135310	15870	15870	15870	15870	0
327	20240604	151000	125135310	15870	15870	15870	15870	0
328	20240604	150900	125135310	15870	15870	15870	15870	5
329	20240604	150800	125055960	15860	15860	15860	15860	0
330	20240604	150700	125055960	15860	15860	15860	15860	0
331	20240604	150600	125055960	15860	15860	15860	15860	0
332	20240604	150500	125055960	15860	15860	15860	15860	0
333	20240604	150400	125055960	15860	15860	15860	15860	0
334	20240604	150300	125055960	15860	15860	15860	15860	3
335	20240604	150200	125008380	15860	15860	15860	15860	22
336	20240604	150100	124659460	15980	15980	15980	15980	0
337	20240604	150000	124659460	15980	15980	15980	15980	0
338	20240604	145900	124659460	15980	15980	15980	15980	0
339	20240604	145800	124659460	15980	15980	15980	15980	0
340	20240604	145700	124659460	15980	15970	15980	15970	100
341	20240604	145600	123061620	15980	15980	15980	15980	0
342	20240604	145500	123061620	15980	15980	15980	15980	0
343	20240604	145400	123061620	15980	15980	15980	15980	0
344	20240604	145300	123061620	15980	15980	15980	15980	0
345	20240604	145200	123061620	15980	15980	15980	15980	0
346	20240604	145100	123061620	15980	15980	15980	15980	0
347	20240604	145000	123061620	15980	15980	15980	15980	2
348	20240604	144900	123029660	15850	15850	15850	15850	0
349	20240604	144800	123029660	15850	15850	15850	15850	0
350	20240604	144700	123029660	15850	15850	15850	15850	0
351	20240604	144600	123029660	15850	15850	15850	15850	0
352	20240604	144500	123029660	15850	15850	15850	15850	0
353	20240604	144400	123029660	15850	15850	15850	15850	0
354	20240604	144300	123029660	15850	15850	15850	15850	0
355	20240604	144200	123029660	15850	15850	15850	15850	0
356	20240604	144100	123029660	15850	15850	15850	15850	0
357	20240604	144000	123029660	15850	15850	15850	15850	0
358	20240604	143900	123029660	15850	15850	15850	15850	0
359	20240604	143800	123029660	15850	15860	15860	15850	21
360	20240604	143700	122696650	15990	15990	15990	15990	0
361	20240604	143600	122696650	15990	15990	15990	15990	0
362	20240604	143500	122696650	15990	15990	15990	15990	0
363	20240604	143400	122696650	15990	15990	15990	15990	0
364	20240604	143300	122696650	15990	15990	15990	15990	0
365	20240604	143200	122696650	15990	15990	15990	15990	0
366	20240604	143100	122696650	15990	15990	15990	15990	0
367	20240604	143000	122696650	15990	15990	15990	15990	0
368	20240604	142900	122696650	15990	15990	15990	15990	1
369	20240604	142800	122680660	15980	15980	15980	15870	502
370	20240604	142700	114658810	15960	15960	15970	15960	820
371	20240604	142600	101571410	15960	15960	15960	15960	30
372	20240604	142500	101092610	15960	15960	15960	15960	0
373	20240604	142400	101092610	15960	15960	15960	15960	0
374	20240604	142300	101092610	15960	15960	15960	15960	1
375	20240604	142200	101076650	15950	15950	15950	15950	57
376	20240604	142100	100167500	15940	15940	15940	15940	160
377	20240604	142000	97617100	15940	15940	15940	15940	0
378	20240604	141900	97617100	15940	15940	15940	15940	0
379	20240604	141800	97617100	15940	15940	15940	15940	0
380	20240604	141700	97617100	15940	15940	15940	15940	0
381	20240604	141600	97617100	15940	15940	15940	15940	0
382	20240604	141500	97617100	15940	15940	15940	15940	0
383	20240604	141400	97617100	15940	15940	15940	15940	0
384	20240604	141300	97617100	15940	15910	15940	15910	2
385	20240604	141200	97585250	15930	15930	15930	15930	0
386	20240604	141100	97585250	15930	15930	15930	15930	0
387	20240604	141000	97585250	15930	15930	15930	15930	0
388	20240604	140900	97585250	15930	15930	15930	15930	0
389	20240604	140800	97585250	15930	15930	15930	15930	0
390	20240604	140700	97585250	15930	15930	15930	15930	0
391	20240604	140600	97585250	15930	15870	15930	15870	1704
392	20240604	140500	70452520	15870	15860	15870	15860	4
393	20240604	140400	70389060	15860	15860	15860	15860	0
394	20240604	140300	70389060	15860	15860	15860	15860	0
395	20240604	140200	70389060	15860	15860	15860	15860	1
396	20240604	140100	70373200	15870	15870	15870	15870	0
397	20240604	140000	70373200	15870	15870	15870	15870	15
398	20240604	135900	70135150	15870	15870	15870	15870	0
399	20240604	135800	70135150	15870	15870	15870	15870	0
400	20240604	135700	70135150	15870	15870	15870	15870	0
401	20240604	135600	70135150	15870	15870	15870	15870	0
402	20240604	135500	70135150	15870	15870	15870	15870	0
403	20240604	135400	70135150	15870	15870	15870	15870	0
404	20240604	135300	70135150	15870	15870	15870	15870	19
405	20240604	135200	69833620	15860	15860	15860	15860	0
406	20240604	135100	69833620	15860	15860	15860	15860	0
407	20240604	135000	69833620	15860	15860	15860	15860	0
408	20240604	134900	69833620	15860	15860	15860	15860	0
409	20240604	134800	69833620	15860	15860	15860	15860	0
410	20240604	134700	69833620	15860	15860	15860	15860	0
411	20240604	134600	69833620	15860	15860	15860	15860	200
412	20240604	134500	66661620	15870	15870	15870	15870	0
413	20240604	134400	66661620	15870	15870	15870	15870	0
414	20240604	134300	66661620	15870	15870	15870	15870	0
415	20240604	134200	66661620	15870	15870	15870	15870	0
416	20240604	134100	66661620	15870	15870	15870	15870	0
417	20240604	134000	66661620	15870	15870	15870	15870	0
418	20240604	133900	66661620	15870	15870	15870	15870	0
419	20240604	133800	66661620	15870	15870	15870	15870	0
420	20240604	133700	66661620	15870	15870	15870	15870	0
421	20240604	133600	66661620	15870	15870	15870	15870	0
422	20240604	133500	66661620	15870	15870	15870	15870	0
423	20240604	133400	66661620	15870	15870	15870	15870	0
424	20240604	133300	66661620	15870	15870	15870	15870	0
425	20240604	133200	66661620	15870	15870	15870	15870	0
426	20240604	133100	66661620	15870	15870	15870	15870	0
427	20240604	133000	66661620	15870	15870	15870	15870	0
428	20240604	132900	66661620	15870	15870	15870	15870	0
429	20240604	132800	66661620	15870	15870	15870	15870	0
430	20240604	132700	66661620	15870	15870	15870	15870	0
431	20240604	132600	66661620	15870	15870	15870	15870	0
432	20240604	132500	66661620	15870	15870	15870	15870	71
433	20240604	132400	65534850	15870	15870	15870	15870	0
434	20240604	132300	65534850	15870	15870	15870	15870	0
435	20240604	132200	65534850	15870	15870	15870	15870	0
436	20240604	132100	65534850	15870	15870	15870	15870	0
437	20240604	132000	65534850	15870	15870	15870	15870	0
438	20240604	131900	65534850	15870	15870	15870	15870	0
439	20240604	131800	65534850	15870	15870	15870	15870	0
440	20240604	131700	65534850	15870	15870	15870	15870	0
441	20240604	131600	65534850	15870	15870	15870	15870	0
442	20240604	131500	65534850	15870	15870	15870	15870	0
443	20240604	131400	65534850	15870	15870	15870	15870	0
444	20240604	131300	65534850	15870	15870	15870	15870	1
445	20240604	131200	65518980	15880	15880	15880	15880	0
446	20240604	131100	65518980	15880	15880	15880	15880	1
447	20240604	131000	65503100	15800	15800	15800	15800	0
448	20240604	130900	65503100	15800	15800	15800	15800	0
449	20240604	130800	65503100	15800	15800	15800	15800	0
450	20240604	130700	65503100	15800	15800	15800	15800	0
451	20240604	130600	65503100	15800	15800	15800	15800	0
452	20240604	130500	65503100	15800	15800	15800	15800	0
453	20240604	130400	65503100	15800	15800	15800	15800	0
454	20240604	130300	65503100	15800	15800	15800	15800	0
455	20240604	130200	65503100	15800	15820	15820	15800	186
456	20240604	130100	62563060	15810	15810	15810	15810	0
457	20240604	130000	62563060	15810	15810	15810	15810	0
458	20240604	125900	62563060	15810	15810	15810	15810	0
459	20240604	125800	62563060	15810	15810	15810	15810	0
460	20240604	125700	62563060	15810	15810	15810	15810	0
461	20240604	125600	62563060	15810	15810	15810	15810	0
462	20240604	125500	62563060	15810	15810	15810	15810	0
463	20240604	125400	62563060	15810	15810	15810	15810	0
464	20240604	125300	62563060	15810	15810	15810	15810	0
465	20240604	125200	62563060	15810	15810	15810	15810	0
466	20240604	125100	62563060	15810	15810	15810	15810	0
467	20240604	125000	62563060	15810	15810	15810	15810	0
468	20240604	124900	62563060	15810	15810	15810	15810	0
469	20240604	124800	62563060	15810	15810	15810	15810	0
470	20240604	124700	62563060	15810	15820	15820	15810	109
471	20240604	124600	60839600	15820	15820	15820	15820	0
472	20240604	124500	60839600	15820	15820	15820	15820	0
473	20240604	124400	60839600	15820	15820	15820	15820	0
474	20240604	124300	60839600	15820	15820	15820	15820	0
475	20240604	124200	60839600	15820	15820	15820	15820	0
476	20240604	124100	60839600	15820	15820	15820	15820	0
477	20240604	124000	60839600	15820	15820	15820	15820	0
478	20240604	123900	60839600	15820	15820	15820	15820	0
479	20240604	123800	60839600	15820	15820	15820	15820	6
480	20240604	123700	60744680	15940	15940	15940	15940	0
481	20240604	123600	60744680	15940	15940	15940	15940	0
482	20240604	123500	60744680	15940	15940	15940	15940	0
483	20240604	123400	60744680	15940	15940	15940	15940	1
484	20240604	123300	60728740	15940	15940	15940	15940	0
485	20240604	123200	60728740	15940	15940	15940	15940	0
486	20240604	123100	60728740	15940	15940	15940	15940	0
487	20240604	123000	60728740	15940	15940	15940	15940	0
488	20240604	122900	60728740	15940	15940	15940	15940	0
489	20240604	122800	60728740	15940	15940	15940	15940	0
490	20240604	122700	60728740	15940	15940	15940	15940	0
491	20240604	122600	60728740	15940	15940	15940	15940	0
492	20240604	122500	60728740	15940	15940	15940	15940	0
493	20240604	122400	60728740	15940	15940	15940	15940	0
494	20240604	122300	60728740	15940	15940	15940	15940	2
495	20240604	122200	60696860	15940	15940	15940	15940	0
496	20240604	122100	60696860	15940	15940	15940	15940	0
497	20240604	122000	60696860	15940	15940	15940	15940	0
498	20240604	121900	60696860	15940	15940	15940	15940	0
499	20240604	121800	60696860	15940	15820	15940	15820	33
500	20240604	121700	60174680	15820	15820	15820	15820	0
501	20240604	121600	60174680	15820	15820	15820	15820	0
502	20240604	121500	60174680	15820	15820	15820	15820	0
503	20240604	121400	60174680	15820	15820	15820	15820	0
504	20240604	121300	60174680	15820	15820	15820	15820	0
505	20240604	121200	60174680	15820	15820	15820	15820	1
506	20240604	121100	60158860	15820	15820	15820	15820	0
507	20240604	121000	60158860	15820	15820	15820	15820	0
508	20240604	120900	60158860	15820	15820	15820	15820	0
509	20240604	120800	60158860	15820	15820	15820	15820	0
510	20240604	120700	60158860	15820	15820	15820	15820	0
511	20240604	120600	60158860	15820	15820	15820	15820	0
512	20240604	120500	60158860	15820	15820	15820	15820	0
513	20240604	120400	60158860	15820	15820	15820	15820	0
514	20240604	120300	60158860	15820	15860	15860	15820	150
515	20240604	120200	57785050	15950	15950	15950	15950	1
516	20240604	120100	57769100	15950	15950	15950	15950	0
517	20240604	120000	57769100	15950	15950	15950	15950	0
518	20240604	115900	57769100	15950	15950	15950	15950	0
519	20240604	115800	57769100	15950	15950	15950	15950	0
520	20240604	115700	57769100	15950	15950	15950	15950	0
521	20240604	115600	57769100	15950	15950	15950	15950	0
522	20240604	115500	57769100	15950	15950	15950	15950	2
523	20240604	115400	57737200	15950	15950	15950	15950	0
524	20240604	115300	57737200	15950	15950	15950	15950	0
525	20240604	115200	57737200	15950	15950	15950	15950	0
526	20240604	115100	57737200	15950	15950	15950	15950	0
527	20240604	115000	57737200	15950	15950	15950	15950	38
528	20240604	114900	57131100	15980	15980	15980	15980	0
529	20240604	114800	57131100	15980	15980	15980	15980	0
530	20240604	114700	57131100	15980	15980	15980	15980	0
531	20240604	114600	57131100	15980	15980	15980	15980	0
532	20240604	114500	57131100	15980	15980	15980	15980	0
533	20240604	114400	57131100	15980	15980	15980	15980	0
534	20240604	114300	57131100	15980	15980	15980	15980	0
535	20240604	114200	57131100	15980	15980	15980	15980	0
536	20240604	114100	57131100	15980	15980	15980	15980	0
537	20240604	114000	57131100	15980	15980	15980	15980	0
538	20240604	113900	57131100	15980	15980	15980	15980	0
539	20240604	113800	57131100	15980	15980	15980	15980	0
540	20240604	113700	57131100	15980	15980	15980	15980	30
541	20240604	113600	56651700	15980	15980	15980	15980	0
542	20240604	113500	56651700	15980	15980	15980	15980	0
543	20240604	113400	56651700	15980	15980	15980	15980	0
544	20240604	113300	56651700	15980	15980	15980	15980	10
545	20240604	113200	56491900	15980	15980	15980	15980	0
546	20240604	113100	56491900	15980	15980	15980	15980	0
547	20240604	113000	56491900	15980	15980	15980	15980	0
548	20240604	112900	56491900	15980	15980	15980	15980	0
549	20240604	112800	56491900	15980	15980	15980	15980	0
550	20240604	112700	56491900	15980	15980	15980	15980	0
551	20240604	112600	56491900	15980	15980	15980	15980	0
552	20240604	112500	56491900	15980	15980	15980	15980	0
553	20240604	112400	56491900	15980	15980	15980	15980	0
554	20240604	112300	56491900	15980	15980	15980	15980	0
555	20240604	112200	56491900	15980	15980	15980	15980	0
556	20240604	112100	56491900	15980	15980	15980	15980	0
557	20240604	112000	56491900	15980	15980	15980	15980	0
558	20240604	111900	56491900	15980	15980	15980	15980	0
559	20240604	111800	56491900	15980	15980	15980	15980	0
560	20240604	111700	56491900	15980	15990	15990	15980	20
561	20240604	111600	56172200	16000	16000	16000	16000	375
562	20240604	111500	50172200	15990	15990	15990	15990	0
563	20240604	111400	50172200	15990	15990	15990	15990	10
564	20240604	111300	50012300	16000	16000	16000	16000	0
565	20240604	111200	50012300	16000	16000	16000	16000	1
566	20240604	111100	49996300	16000	16000	16000	16000	5
567	20240604	111000	49916300	16000	16000	16000	16000	0
568	20240604	110900	49916300	16000	16000	16000	16000	0
569	20240604	110800	49916300	16000	16000	16000	16000	0
570	20240604	110700	49916300	16000	16000	16000	16000	5
571	20240604	110600	49836300	16000	16000	16000	16000	0
572	20240604	110500	49836300	16000	16000	16000	16000	0
573	20240604	110400	49836300	16000	16000	16000	16000	0
574	20240604	110300	49836300	16000	16000	16000	16000	0
575	20240604	110200	49836300	16000	16000	16000	16000	0
576	20240604	110100	49836300	16000	16000	16000	16000	0
577	20240604	110000	49836300	16000	16000	16000	16000	0
578	20240604	105900	49836300	16000	16000	16000	16000	0
579	20240604	105800	49836300	16000	16000	16000	16000	0
580	20240604	105700	49836300	16000	16000	16000	16000	0
581	20240604	105600	49836300	16000	16000	16000	16000	0
582	20240604	105500	49836300	16000	16000	16000	16000	0
583	20240604	105400	49836300	16000	16000	16000	16000	0
584	20240604	105300	49836300	16000	16000	16000	16000	0
585	20240604	105200	49836300	16000	16000	16000	16000	0
586	20240604	105100	49836300	16000	16000	16000	16000	0
587	20240604	105000	49836300	16000	16000	16000	16000	4
588	20240604	104900	49772300	15820	15820	15820	15820	0
589	20240604	104800	49772300	15820	15820	15820	15820	0
590	20240604	104700	49772300	15820	15880	15880	15820	100
591	20240604	104600	48184810	15900	15900	15900	15900	0
592	20240604	104500	48184810	15900	15900	15900	15900	0
593	20240604	104400	48184810	15900	15900	15900	15900	0
594	20240604	104300	48184810	15900	15900	15900	15900	0
595	20240604	104200	48184810	15900	15900	15900	15900	0
596	20240604	104100	48184810	15900	15900	15900	15900	0
597	20240604	104000	48184810	15900	15900	15900	15900	0
598	20240604	103900	48184810	15900	15900	15900	15900	0
599	20240604	103800	48184810	15900	15900	15900	15900	7
600	20240604	103700	48073510	16000	16000	16000	16000	0
601	20240604	103600	48073510	16000	16000	16000	16000	0
602	20240604	103500	48073510	16000	16000	16000	16000	0
603	20240604	103400	48073510	16000	16000	16000	16000	0
604	20240604	103300	48073510	16000	16000	16000	16000	0
605	20240604	103200	48073510	16000	16000	16000	16000	0
606	20240604	103100	48073510	16000	16000	16000	16000	1
607	20240604	103000	48057510	16000	16000	16000	16000	0
608	20240604	102900	48057510	16000	15950	16000	15950	23
609	20240604	102800	47690610	15900	15900	15900	15900	0
610	20240604	102700	47690610	15900	15900	15900	15900	0
611	20240604	102600	47690610	15900	15900	15900	15900	0
612	20240604	102500	47690610	15900	15900	15900	15900	0
613	20240604	102400	47690610	15900	15900	15900	15900	0
614	20240604	102300	47690610	15900	15900	15900	15900	0
615	20240604	102200	47690610	15900	15900	15900	15900	0
616	20240604	102100	47690610	15900	15900	15900	15900	0
617	20240604	102000	47690610	15900	15900	15900	15900	0
618	20240604	101900	47690610	15900	15900	15900	15900	0
619	20240604	101800	47690610	15900	15900	15900	15900	0
620	20240604	101700	47690610	15900	15900	15900	15900	0
621	20240604	101600	47690610	15900	15900	15900	15900	0
622	20240604	101500	47690610	15900	15900	15900	15900	0
623	20240604	101400	47690610	15900	15900	15900	15900	50
624	20240604	101300	46895610	15900	15900	15900	15900	0
625	20240604	101200	46895610	15900	15900	15900	15900	100
626	20240604	101100	45305610	15900	15900	15900	15900	0
627	20240604	101000	45305610	15900	15900	15900	15900	0
628	20240604	100900	45305610	15900	15900	15900	15900	0
629	20240604	100800	45305610	15900	15900	15900	15900	0
630	20240604	100700	45305610	15900	15900	15900	15900	992
631	20240604	100600	29532810	15890	15870	15890	15870	128
632	20240604	100500	27499080	15880	15880	15880	15880	0
633	20240604	100400	27499080	15880	15880	15880	15880	0
634	20240604	100300	27499080	15880	15880	15880	15880	0
635	20240604	100200	27499080	15880	15880	15880	15880	0
636	20240604	100100	27499080	15880	15880	15880	15880	0
637	20240604	100000	27499080	15880	15880	15880	15880	0
638	20240604	095900	27499080	15880	15880	15880	15880	2
639	20240604	095800	27467320	15860	15860	15860	15860	0
640	20240604	095700	27467320	15860	15850	15860	15780	245
641	20240604	095600	23599480	15860	15860	15860	15860	0
642	20240604	095500	23599480	15860	15860	15860	15860	0
643	20240604	095400	23599480	15860	15860	15860	15860	1
644	20240604	095300	23583620	15860	15860	15860	15860	1
645	20240604	095200	23567760	15860	15860	15860	15860	10
646	20240604	095100	23409160	15900	15900	15900	15900	0
647	20240604	095000	23409160	15900	15900	15900	15900	0
648	20240604	094900	23409160	15900	15900	15900	15900	0
649	20240604	094800	23409160	15900	15900	15900	15900	0
650	20240604	094700	23409160	15900	15900	15900	15900	0
651	20240604	094600	23409160	15900	15900	15900	15900	0
652	20240604	094500	23409160	15900	15900	15900	15900	0
653	20240604	094400	23409160	15900	15900	15900	15900	0
654	20240604	094300	23409160	15900	15900	15900	15900	0
655	20240604	094200	23409160	15900	15900	15900	15900	0
656	20240604	094100	23409160	15900	15900	15900	15900	14
657	20240604	094000	23186560	15900	15900	15900	15900	10
658	20240604	093900	23027560	15900	15910	15910	15900	10
659	20240604	093800	22868550	15900	15900	15900	15900	0
660	20240604	093700	22868550	15900	15900	15900	15900	0
661	20240604	093600	22868550	15900	15900	15900	15900	0
662	20240604	093500	22868550	15900	15900	15900	15900	0
663	20240604	093400	22868550	15900	15900	15900	15900	0
664	20240604	093300	22868550	15900	15900	15900	15900	79
665	20240604	093200	21612450	15900	15900	15900	15900	0
666	20240604	093100	21612450	15900	15900	15900	15900	0
667	20240604	093000	21612450	15900	15900	15900	15900	5
668	20240604	092900	21532950	15900	15900	15900	15900	3
669	20240604	092800	21485250	15900	15900	15900	15900	0
670	20240604	092700	21485250	15900	15900	15900	15900	1
671	20240604	092600	21469350	15900	15900	15900	15900	0
672	20240604	092500	21469350	15900	15900	15900	15900	0
673	20240604	092400	21469350	15900	15900	15900	15900	0
674	20240604	092300	21469350	15900	15900	15900	15900	0
675	20240604	092200	21469350	15900	15900	15900	15900	1
676	20240604	092100	21453450	15850	15850	15850	15850	0
677	20240604	092000	21453450	15850	15850	15850	15850	0
678	20240604	091900	21453450	15850	15860	15860	15850	13
679	20240604	091800	21247290	15900	15900	15900	15900	0
680	20240604	091700	21247290	15900	15900	15900	15900	0
681	20240604	091600	21247290	15900	15900	15900	15900	1
682	20240604	091500	21231390	15900	15900	15900	15900	0
683	20240604	091400	21231390	15900	15900	15900	15900	0
684	20240604	091300	21231390	15900	15900	15900	15900	0
685	20240604	091200	21231390	15900	15900	15900	15900	0
686	20240604	091100	21231390	15900	15900	15900	15900	0
687	20240604	091000	21231390	15900	15900	15900	15900	0
688	20240604	090900	21231390	15900	15900	15900	15900	0
689	20240604	090800	21231390	15900	15900	15900	15900	120
690	20240604	090700	19323390	15900	15900	15900	15900	0
691	20240604	090600	19323390	15900	15750	15900	15730	271
692	20240604	090500	15031870	15750	15750	15750	15750	0
693	20240604	090400	15031870	15750	15890	15890	15750	166
694	20240604	090300	12416580	15900	15900	15900	15900	1
695	20240604	090200	12400680	15970	15970	15970	15970	0
696	20240604	090100	12400680	15970	16000	16000	15750	90
697	20240604	090000	10982510	15750	15540	15890	15540	705