KissMeData/221980/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	204600	73955190	12960	12960	12960	12960	111
3	20240604	204500	73955190	12960	12960	12960	12960	0
4	20240604	204400	73955190	12960	12960	12960	12960	0
5	20240604	204300	73955190	12960	12960	12960	12960	0
6	20240604	204200	73955190	12960	12960	12960	12960	0
7	20240604	204100	73955190	12960	12960	12960	12960	0
8	20240604	204000	73955190	12960	12960	12960	12960	0
9	20240604	203900	73955190	12960	12960	12960	12960	0
10	20240604	203800	73955190	12960	12960	12960	12960	0
11	20240604	203700	73955190	12960	12960	12960	12960	0
12	20240604	203600	73955190	12960	12960	12960	12960	0
13	20240604	203500	73955190	12960	12960	12960	12960	0
14	20240604	203400	73955190	12960	12960	12960	12960	0
15	20240604	203300	73955190	12960	12960	12960	12960	0
16	20240604	203200	73955190	12960	12960	12960	12960	0
17	20240604	203100	73955190	12960	12960	12960	12960	0
18	20240604	203000	73955190	12960	12960	12960	12960	0
19	20240604	202900	73955190	12960	12960	12960	12960	0
20	20240604	202800	73955190	12960	12960	12960	12960	0
21	20240604	202700	73955190	12960	12960	12960	12960	0
22	20240604	202600	73955190	12960	12960	12960	12960	0
23	20240604	202500	73955190	12960	12960	12960	12960	0
24	20240604	202400	73955190	12960	12960	12960	12960	0
25	20240604	202300	73955190	12960	12960	12960	12960	0
26	20240604	202200	73955190	12960	12960	12960	12960	0
27	20240604	202100	73955190	12960	12960	12960	12960	0
28	20240604	202000	73955190	12960	12960	12960	12960	0
29	20240604	201900	73955190	12960	12960	12960	12960	0
30	20240604	201800	73955190	12960	12960	12960	12960	0
31	20240604	201700	73955190	12960	12960	12960	12960	0
32	20240604	201600	73955190	12960	12960	12960	12960	111
33	20240604	201500	73955190	12960	12960	12960	12960	0
34	20240604	201400	73955190	12960	12960	12960	12960	0
35	20240604	201300	73955190	12960	12960	12960	12960	0
36	20240604	201200	73955190	12960	12960	12960	12960	0
37	20240604	201100	73955190	12960	12960	12960	12960	0
38	20240604	201000	73955190	12960	12960	12960	12960	0
39	20240604	200900	73955190	12960	12960	12960	12960	0
40	20240604	200800	73955190	12960	12960	12960	12960	0
41	20240604	200700	73955190	12960	12960	12960	12960	0
42	20240604	200600	73955190	12960	12960	12960	12960	0
43	20240604	200500	73955190	12960	12960	12960	12960	0
44	20240604	200400	73955190	12960	12960	12960	12960	0
45	20240604	200300	73955190	12960	12960	12960	12960	0
46	20240604	200200	73955190	12960	12960	12960	12960	0
47	20240604	200100	73955190	12960	12960	12960	12960	0
48	20240604	200000	73955190	12960	12960	12960	12960	0
49	20240604	195900	73955190	12960	12960	12960	12960	0
50	20240604	195800	73955190	12960	12960	12960	12960	0
51	20240604	195700	73955190	12960	12960	12960	12960	0
52	20240604	195600	73955190	12960	12960	12960	12960	0
53	20240604	195500	73955190	12960	12960	12960	12960	0
54	20240604	195400	73955190	12960	12960	12960	12960	0
55	20240604	195300	73955190	12960	12960	12960	12960	0
56	20240604	195200	73955190	12960	12960	12960	12960	0
57	20240604	195100	73955190	12960	12960	12960	12960	0
58	20240604	195000	73955190	12960	12960	12960	12960	0
59	20240604	194900	73955190	12960	12960	12960	12960	0
60	20240604	194800	73955190	12960	12960	12960	12960	0
61	20240604	194700	73955190	12960	12960	12960	12960	0
62	20240604	194600	73955190	12960	12960	12960	12960	111
63	20240604	194500	73955190	12960	12960	12960	12960	0
64	20240604	194400	73955190	12960	12960	12960	12960	0
65	20240604	194300	73955190	12960	12960	12960	12960	0
66	20240604	194200	73955190	12960	12960	12960	12960	0
67	20240604	194100	73955190	12960	12960	12960	12960	0
68	20240604	194000	73955190	12960	12960	12960	12960	0
69	20240604	193900	73955190	12960	12960	12960	12960	0
70	20240604	193800	73955190	12960	12960	12960	12960	0
71	20240604	193700	73955190	12960	12960	12960	12960	0
72	20240604	193600	73955190	12960	12960	12960	12960	0
73	20240604	193500	73955190	12960	12960	12960	12960	0
74	20240604	193400	73955190	12960	12960	12960	12960	0
75	20240604	193300	73955190	12960	12960	12960	12960	0
76	20240604	193200	73955190	12960	12960	12960	12960	0
77	20240604	193100	73955190	12960	12960	12960	12960	0
78	20240604	193000	73955190	12960	12960	12960	12960	0
79	20240604	192900	73955190	12960	12960	12960	12960	0
80	20240604	192800	73955190	12960	12960	12960	12960	0
81	20240604	192700	73955190	12960	12960	12960	12960	0
82	20240604	192600	73955190	12960	12960	12960	12960	0
83	20240604	192500	73955190	12960	12960	12960	12960	0
84	20240604	192400	73955190	12960	12960	12960	12960	0
85	20240604	192300	73955190	12960	12960	12960	12960	0
86	20240604	192200	73955190	12960	12960	12960	12960	0
87	20240604	192100	73955190	12960	12960	12960	12960	0
88	20240604	192000	73955190	12960	12960	12960	12960	0
89	20240604	191900	73955190	12960	12960	12960	12960	0
90	20240604	191800	73955190	12960	12960	12960	12960	0
91	20240604	191700	73955190	12960	12960	12960	12960	0
92	20240604	191600	73955190	12960	12960	12960	12960	111
93	20240604	191500	73955190	12960	12960	12960	12960	0
94	20240604	191400	73955190	12960	12960	12960	12960	0
95	20240604	191300	73955190	12960	12960	12960	12960	0
96	20240604	191200	73955190	12960	12960	12960	12960	0
97	20240604	191100	73955190	12960	12960	12960	12960	0
98	20240604	191000	73955190	12960	12960	12960	12960	0
99	20240604	190900	73955190	12960	12960	12960	12960	0
100	20240604	190800	73955190	12960	12960	12960	12960	0
101	20240604	190700	73955190	12960	12960	12960	12960	0
102	20240604	190600	73955190	12960	12960	12960	12960	0
103	20240604	190500	73955190	12960	12960	12960	12960	0
104	20240604	190400	73955190	12960	12960	12960	12960	0
105	20240604	190300	73955190	12960	12960	12960	12960	0
106	20240604	190200	73955190	12960	12960	12960	12960	0
107	20240604	190100	73955190	12960	12960	12960	12960	0
108	20240604	190000	73955190	12960	12960	12960	12960	0
109	20240604	185900	73955190	12960	12960	12960	12960	0
110	20240604	185800	73955190	12960	12960	12960	12960	0
111	20240604	185700	73955190	12960	12960	12960	12960	0
112	20240604	185600	73955190	12960	12960	12960	12960	0
113	20240604	185500	73955190	12960	12960	12960	12960	0
114	20240604	185400	73955190	12960	12960	12960	12960	0
115	20240604	185300	73955190	12960	12960	12960	12960	0
116	20240604	185200	73955190	12960	12960	12960	12960	0
117	20240604	185100	73955190	12960	12960	12960	12960	0
118	20240604	185000	73955190	12960	12960	12960	12960	0
119	20240604	184900	73955190	12960	12960	12960	12960	0
120	20240604	184800	73955190	12960	12960	12960	12960	0
121	20240604	184700	73955190	12960	12960	12960	12960	0
122	20240604	184600	73955190	12960	12960	12960	12960	111
123	20240604	184500	73955190	12960	12960	12960	12960	0
124	20240604	184400	73955190	12960	12960	12960	12960	0
125	20240604	184300	73955190	12960	12960	12960	12960	0
126	20240604	184200	73955190	12960	12960	12960	12960	0
127	20240604	184100	73955190	12960	12960	12960	12960	0
128	20240604	184000	73955190	12960	12960	12960	12960	0
129	20240604	183900	73955190	12960	12960	12960	12960	0
130	20240604	183800	73955190	12960	12960	12960	12960	0
131	20240604	183700	73955190	12960	12960	12960	12960	0
132	20240604	183600	73955190	12960	12960	12960	12960	0
133	20240604	183500	73955190	12960	12960	12960	12960	0
134	20240604	183400	73955190	12960	12960	12960	12960	0
135	20240604	183300	73955190	12960	12960	12960	12960	0
136	20240604	183200	73955190	12960	12960	12960	12960	0
137	20240604	183100	73955190	12960	12960	12960	12960	0
138	20240604	183000	73955190	12960	12960	12960	12960	0
139	20240604	182900	73955190	12960	12960	12960	12960	0
140	20240604	182800	73955190	12960	12960	12960	12960	0
141	20240604	182700	73955190	12960	12960	12960	12960	0
142	20240604	182600	73955190	12960	12960	12960	12960	0
143	20240604	182500	73955190	12960	12960	12960	12960	0
144	20240604	182400	73955190	12960	12960	12960	12960	0
145	20240604	182300	73955190	12960	12960	12960	12960	0
146	20240604	182200	73955190	12960	12960	12960	12960	0
147	20240604	182100	73955190	12960	12960	12960	12960	0
148	20240604	182000	73955190	12960	12960	12960	12960	0
149	20240604	181900	73955190	12960	12960	12960	12960	0
150	20240604	181800	73955190	12960	12960	12960	12960	0
151	20240604	181700	73955190	12960	12960	12960	12960	0
152	20240604	181600	73955190	12960	12960	12960	12960	111
153	20240604	181500	73955190	12960	12960	12960	12960	0
154	20240604	181400	73955190	12960	12960	12960	12960	0
155	20240604	181300	73955190	12960	12960	12960	12960	0
156	20240604	181200	73955190	12960	12960	12960	12960	0
157	20240604	181100	73955190	12960	12960	12960	12960	0
158	20240604	181000	73955190	12960	12960	12960	12960	0
159	20240604	180900	73955190	12960	12960	12960	12960	0
160	20240604	180800	73955190	12960	12960	12960	12960	0
161	20240604	180700	73955190	12960	12960	12960	12960	0
162	20240604	180600	73955190	12960	12960	12960	12960	0
163	20240604	180500	73955190	12960	12960	12960	12960	0
164	20240604	180400	73955190	12960	12960	12960	12960	0
165	20240604	180300	73955190	12960	12960	12960	12960	0
166	20240604	180200	73955190	12960	12960	12960	12960	0
167	20240604	180100	73955190	12960	12960	12960	12960	0
168	20240604	180000	73955190	12960	12960	12960	12960	0
169	20240604	175900	73955190	12960	12960	12960	12960	0
170	20240604	175800	73955190	12960	12960	12960	12960	0
171	20240604	175700	73955190	12960	12960	12960	12960	0
172	20240604	175600	73955190	12960	12960	12960	12960	0
173	20240604	175500	73955190	12960	12960	12960	12960	0
174	20240604	175400	73955190	12960	12960	12960	12960	0
175	20240604	175300	73955190	12960	12960	12960	12960	0
176	20240604	175200	73955190	12960	12960	12960	12960	0
177	20240604	175100	73955190	12960	12960	12960	12960	0
178	20240604	175000	73955190	12960	12960	12960	12960	0
179	20240604	174900	73955190	12960	12960	12960	12960	0
180	20240604	174800	73955190	12960	12960	12960	12960	0
181	20240604	174700	73955190	12960	12960	12960	12960	0
182	20240604	174600	73955190	12960	12960	12960	12960	111
183	20240604	174500	73955190	12960	12960	12960	12960	0
184	20240604	174400	73955190	12960	12960	12960	12960	0
185	20240604	174300	73955190	12960	12960	12960	12960	0
186	20240604	174200	73955190	12960	12960	12960	12960	0
187	20240604	174100	73955190	12960	12960	12960	12960	0
188	20240604	174000	73955190	12960	12960	12960	12960	0
189	20240604	173900	73955190	12960	12960	12960	12960	0
190	20240604	173800	73955190	12960	12960	12960	12960	0
191	20240604	173700	73955190	12960	12960	12960	12960	0
192	20240604	173600	73955190	12960	12960	12960	12960	0
193	20240604	173500	73955190	12960	12960	12960	12960	0
194	20240604	173400	73955190	12960	12960	12960	12960	0
195	20240604	173300	73955190	12960	12960	12960	12960	0
196	20240604	173200	73955190	12960	12960	12960	12960	0
197	20240604	173100	73955190	12960	12960	12960	12960	0
198	20240604	173000	73955190	12960	12960	12960	12960	0
199	20240604	172900	73955190	12960	12960	12960	12960	0
200	20240604	172800	73955190	12960	12960	12960	12960	0
201	20240604	172700	73955190	12960	12960	12960	12960	0
202	20240604	172600	73955190	12960	12960	12960	12960	0
203	20240604	172500	73955190	12960	12960	12960	12960	0
204	20240604	172400	73955190	12960	12960	12960	12960	0
205	20240604	172300	73955190	12960	12960	12960	12960	0
206	20240604	172200	73955190	12960	12960	12960	12960	0
207	20240604	172100	73955190	12960	12960	12960	12960	0
208	20240604	172000	73955190	12960	12960	12960	12960	0
209	20240604	171900	73955190	12960	12960	12960	12960	0
210	20240604	171800	73955190	12960	12960	12960	12960	0
211	20240604	171700	73955190	12960	12960	12960	12960	0
212	20240604	171600	73955190	12960	12960	12960	12960	111
213	20240604	171500	73955190	12960	12960	12960	12960	0
214	20240604	171400	73955190	12960	12960	12960	12960	0
215	20240604	171300	73955190	12960	12960	12960	12960	0
216	20240604	171200	73955190	12960	12960	12960	12960	0
217	20240604	171100	73955190	12960	12960	12960	12960	0
218	20240604	171000	73955190	12960	12960	12960	12960	0
219	20240604	170900	73955190	12960	12960	12960	12960	0
220	20240604	170800	73955190	12960	12960	12960	12960	0
221	20240604	170700	73955190	12960	12960	12960	12960	0
222	20240604	170600	73955190	12960	12960	12960	12960	0
223	20240604	170500	73955190	12960	12960	12960	12960	0
224	20240604	170400	73955190	12960	12960	12960	12960	0
225	20240604	170300	73955190	12960	12960	12960	12960	0
226	20240604	170200	73955190	12960	12960	12960	12960	0
227	20240604	170100	73955190	12960	12960	12960	12960	0
228	20240604	170000	73955190	12960	12960	12960	12960	0
229	20240604	165900	73955190	12960	12960	12960	12960	0
230	20240604	165800	73955190	12960	12960	12960	12960	0
231	20240604	165700	73955190	12960	12960	12960	12960	0
232	20240604	165600	73955190	12960	12960	12960	12960	0
233	20240604	165500	73955190	12960	12960	12960	12960	0
234	20240604	165400	73955190	12960	12960	12960	12960	0
235	20240604	165300	73955190	12960	12960	12960	12960	0
236	20240604	165200	73955190	12960	12960	12960	12960	0
237	20240604	165100	73955190	12960	12960	12960	12960	0
238	20240604	165000	73955190	12960	12960	12960	12960	0
239	20240604	164900	73955190	12960	12960	12960	12960	0
240	20240604	164800	73955190	12960	12960	12960	12960	0
241	20240604	164700	73955190	12960	12960	12960	12960	0
242	20240604	164600	73955190	12960	12960	12960	12960	111
243	20240604	164500	73955190	12960	12960	12960	12960	0
244	20240604	164400	73955190	12960	12960	12960	12960	0
245	20240604	164300	73955190	12960	12960	12960	12960	0
246	20240604	164200	73955190	12960	12960	12960	12960	0
247	20240604	164100	73955190	12960	12960	12960	12960	0
248	20240604	164000	73955190	12960	12960	12960	12960	0
249	20240604	163900	73955190	12960	12960	12960	12960	0
250	20240604	163800	73955190	12960	12960	12960	12960	0
251	20240604	163700	73955190	12960	12960	12960	12960	0
252	20240604	163600	73955190	12960	12960	12960	12960	0
253	20240604	163500	73955190	12960	12960	12960	12960	0
254	20240604	163400	73955190	12960	12960	12960	12960	0
255	20240604	163300	73955190	12960	12960	12960	12960	0
256	20240604	163200	73955190	12960	12960	12960	12960	0
257	20240604	163100	73955190	12960	12960	12960	12960	0
258	20240604	163000	73955190	12960	12960	12960	12960	0
259	20240604	162900	73955190	12960	12960	12960	12960	0
260	20240604	162800	73955190	12960	12960	12960	12960	0
261	20240604	162700	73955190	12960	12960	12960	12960	0
262	20240604	162600	73955190	12960	12960	12960	12960	0
263	20240604	162500	73955190	12960	12960	12960	12960	0
264	20240604	162400	73955190	12960	12960	12960	12960	0
265	20240604	162300	73955190	12960	12960	12960	12960	0
266	20240604	162200	73955190	12960	12960	12960	12960	0
267	20240604	162100	73955190	12960	12960	12960	12960	0
268	20240604	162000	73955190	12960	12960	12960	12960	0
269	20240604	161900	73955190	12960	12960	12960	12960	0
270	20240604	161800	73955190	12960	12960	12960	12960	0
271	20240604	161700	73955190	12960	12960	12960	12960	0
272	20240604	161600	73955190	12960	12960	12960	12960	111
273	20240604	161500	73955190	12960	12960	12960	12960	0
274	20240604	161400	73955190	12960	12960	12960	12960	0
275	20240604	161300	73955190	12960	12960	12960	12960	0
276	20240604	161200	73955190	12960	12960	12960	12960	0
277	20240604	161100	73955190	12960	12960	12960	12960	0
278	20240604	161000	73955190	12960	12960	12960	12960	0
279	20240604	160900	73955190	12960	12960	12960	12960	0
280	20240604	160800	73955190	12960	12960	12960	12960	0
281	20240604	160700	73955190	12960	12960	12960	12960	0
282	20240604	160600	73955190	12960	12960	12960	12960	0
283	20240604	160500	73955190	12960	12960	12960	12960	0
284	20240604	160400	73955190	12960	12960	12960	12960	0
285	20240604	160300	73955190	12960	12960	12960	12960	0
286	20240604	160200	73955190	12960	12960	12960	12960	0
287	20240604	160100	73955190	12960	12960	12960	12960	0
288	20240604	160000	73955190	12960	12960	12960	12960	0
289	20240604	155900	73955190	12960	12960	12960	12960	0
290	20240604	155800	73955190	12960	12960	12960	12960	0
291	20240604	155700	73955190	12960	12960	12960	12960	0
292	20240604	155600	73955190	12960	12960	12960	12960	0
293	20240604	155500	73955190	12960	12960	12960	12960	0
294	20240604	155400	73955190	12960	12960	12960	12960	0
295	20240604	155300	73955190	12960	12960	12960	12960	0
296	20240604	155200	73955190	12960	12960	12960	12960	0
297	20240604	155100	73955190	12960	12960	12960	12960	0
298	20240604	155000	73955190	12960	12960	12960	12960	0
299	20240604	154900	73955190	12960	12960	12960	12960	0
300	20240604	154800	73955190	12960	12960	12960	12960	0
301	20240604	154700	73955190	12960	12960	12960	12960	0
302	20240604	154600	73955190	12960	12960	12960	12960	111
303	20240604	154500	73955190	12960	12960	12960	12960	0
304	20240604	154400	73955190	12960	12960	12960	12960	0
305	20240604	154300	73955190	12960	12960	12960	12960	0
306	20240604	154200	73955190	12960	12960	12960	12960	0
307	20240604	154100	73955190	12960	12960	12960	12960	0
308	20240604	154000	73955190	12960	12960	12960	12960	0
309	20240604	153900	73955190	12960	12960	12960	12960	0
310	20240604	153800	73955190	12960	12960	12960	12960	0
311	20240604	153700	73955190	12960	12960	12960	12960	0
312	20240604	153600	73955190	12960	12960	12960	12960	0
313	20240604	153500	73955190	12960	12960	12960	12960	0
314	20240604	153400	73955190	12960	12960	12960	12960	0
315	20240604	153300	73955190	12960	12960	12960	12960	0
316	20240604	153200	73955190	12960	12960	12960	12960	0
317	20240604	153100	73955190	12960	12960	12960	12960	0
318	20240604	153000	73955190	12960	12960	12960	12960	111
319	20240604	152900	72516630	12950	12950	12950	12950	0
320	20240604	152800	72516630	12950	12950	12950	12950	0
321	20240604	152700	72516630	12950	12950	12950	12950	0
322	20240604	152600	72516630	12950	12950	12950	12950	0
323	20240604	152500	72516630	12950	12950	12950	12950	0
324	20240604	152400	72516630	12950	12950	12950	12950	0
325	20240604	152300	72516630	12950	12950	12950	12950	0
326	20240604	152200	72516630	12950	12950	12950	12950	0
327	20240604	152100	72516630	12950	12950	12950	12950	0
328	20240604	152000	72516630	12950	12950	12950	12950	0
329	20240604	151900	72516630	12950	12950	12950	12950	0
330	20240604	151800	72516630	12950	12950	12950	12950	1
331	20240604	151700	72503680	12950	12950	12950	12950	0
332	20240604	151600	72503680	12950	12950	12950	12950	6
333	20240604	151500	72425980	12950	12950	12950	12950	0
334	20240604	151400	72425980	12950	12950	12950	12950	0
335	20240604	151300	72425980	12950	12950	12950	12950	6
336	20240604	151200	72348280	12950	12950	12950	12950	0
337	20240604	151100	72348280	12950	12950	12950	12950	0
338	20240604	151000	72348280	12950	12960	12960	12950	4
339	20240604	150900	72296460	12950	12950	12950	12950	0
340	20240604	150800	72296460	12950	12950	12950	12950	2
341	20240604	150700	72270560	12950	12950	12950	12950	0
342	20240604	150600	72270560	12950	12950	12950	12950	0
343	20240604	150500	72270560	12950	12950	12950	12950	0
344	20240604	150400	72270560	12950	12950	12950	12950	0
345	20240604	150300	72270560	12950	12950	12950	12950	0
346	20240604	150200	72270560	12950	12950	12950	12950	0
347	20240604	150100	72270560	12950	12950	12950	12950	0
348	20240604	150000	72270560	12950	12950	12950	12950	1
349	20240604	145900	72257610	12950	12950	12950	12950	0
350	20240604	145800	72257610	12950	12950	12950	12950	0
351	20240604	145700	72257610	12950	12950	12950	12950	0
352	20240604	145600	72257610	12950	12950	12950	12950	5
353	20240604	145500	72192860	12950	12960	12960	12950	7
354	20240604	145400	72102200	12960	12960	12960	12960	0
355	20240604	145300	72102200	12960	12960	12960	12960	0
356	20240604	145200	72102200	12960	12960	12960	12960	0
357	20240604	145100	72102200	12960	12960	12960	12960	1
358	20240604	145000	72089240	12960	12960	12960	12960	0
359	20240604	144900	72089240	12960	12960	12960	12960	7
360	20240604	144800	71998520	12960	12960	12960	12960	0
361	20240604	144700	71998520	12960	12960	12960	12960	0
362	20240604	144600	71998520	12960	12960	12960	12960	0
363	20240604	144500	71998520	12960	12960	12960	12960	42
364	20240604	144400	71454200	12960	12960	12960	12960	0
365	20240604	144300	71454200	12960	12960	12960	12960	0
366	20240604	144200	71454200	12960	12960	12960	12960	0
367	20240604	144100	71454200	12960	12960	12960	12960	0
368	20240604	144000	71454200	12960	12960	12960	12960	0
369	20240604	143900	71454200	12960	12960	12960	12960	0
370	20240604	143800	71454200	12960	12960	12960	12960	1
371	20240604	143700	71441240	12960	12960	12960	12960	0
372	20240604	143600	71441240	12960	12960	12960	12960	0
373	20240604	143500	71441240	12960	12960	12960	12960	12
374	20240604	143400	71285720	12960	12960	12960	12960	0
375	20240604	143300	71285720	12960	12960	12960	12960	0
376	20240604	143200	71285720	12960	12960	12960	12960	0
377	20240604	143100	71285720	12960	12960	12960	12960	13
378	20240604	143000	71117240	12940	12940	12940	12940	0
379	20240604	142900	71117240	12940	12940	12940	12940	0
380	20240604	142800	71117240	12940	12940	12940	12940	0
381	20240604	142700	71117240	12940	12940	12940	12940	0
382	20240604	142600	71117240	12940	12940	12940	12940	0
383	20240604	142500	71117240	12940	12940	12940	12940	0
384	20240604	142400	71117240	12940	12940	12940	12940	0
385	20240604	142300	71117240	12940	12940	12940	12940	0
386	20240604	142200	71117240	12940	12940	12940	12940	0
387	20240604	142100	71117240	12940	12940	12940	12940	0
388	20240604	142000	71117240	12940	12940	12940	12940	0
389	20240604	141900	71117240	12940	12940	12940	12940	0
390	20240604	141800	71117240	12940	12940	12940	12940	0
391	20240604	141700	71117240	12940	12940	12940	12940	0
392	20240604	141600	71117240	12940	12940	12940	12940	3
393	20240604	141500	71078420	12940	12940	12940	12940	0
394	20240604	141400	71078420	12940	12950	12950	12940	43
395	20240604	141300	70521890	12960	12960	12960	12960	0
396	20240604	141200	70521890	12960	12960	12960	12960	0
397	20240604	141100	70521890	12960	12960	12960	12960	0
398	20240604	141000	70521890	12960	12960	12960	12960	11
399	20240604	140900	70379330	12980	12980	12980	12980	0
400	20240604	140800	70379330	12980	12980	12980	12980	0
401	20240604	140700	70379330	12980	12980	12980	12980	9
402	20240604	140600	70262510	12980	12980	12980	12980	0
403	20240604	140500	70262510	12980	12980	12980	12980	0
404	20240604	140400	70262510	12980	12980	12980	12980	1
405	20240604	140300	70249530	12990	12990	12990	12990	6
406	20240604	140200	70171590	12990	12990	12990	12990	0
407	20240604	140100	70171590	12990	12990	12990	12990	0
408	20240604	140000	70171590	12990	12990	12990	12990	11
409	20240604	135900	70028700	12990	12990	12990	12990	0
410	20240604	135800	70028700	12990	12990	12990	12990	0
411	20240604	135700	70028700	12990	12990	12990	12990	0
412	20240604	135600	70028700	12990	12990	12990	12990	13
413	20240604	135500	69859830	12990	12990	12990	12990	0
414	20240604	135400	69859830	12990	12990	12990	12990	0
415	20240604	135300	69859830	12990	12990	12990	12990	9
416	20240604	135200	69742920	12990	12990	12990	12990	0
417	20240604	135100	69742920	12990	12990	12990	12990	0
418	20240604	135000	69742920	12990	12990	12990	12990	0
419	20240604	134900	69742920	12990	12990	12990	12990	12
420	20240604	134800	69587040	12990	12990	12990	12990	0
421	20240604	134700	69587040	12990	12990	12990	12990	0
422	20240604	134600	69587040	12990	12990	12990	12990	5
423	20240604	134500	69522090	12990	12990	12990	12990	0
424	20240604	134400	69522090	12990	12990	12990	12990	0
425	20240604	134300	69522090	12990	12990	12990	12990	0
426	20240604	134200	69522090	12990	12990	12990	12990	10
427	20240604	134100	69392190	12990	12990	12990	12990	0
428	20240604	134000	69392190	12990	12990	12990	12990	0
429	20240604	133900	69392190	12990	12990	12990	12990	13
430	20240604	133800	69223320	12990	12990	12990	12990	0
431	20240604	133700	69223320	12990	12990	12990	12990	0
432	20240604	133600	69223320	12990	12990	12990	12990	0
433	20240604	133500	69223320	12990	12990	12990	12990	13
434	20240604	133400	69054450	12990	12990	12990	12990	0
435	20240604	133300	69054450	12990	12990	12990	12990	0
436	20240604	133200	69054450	12990	12990	12990	12990	7
437	20240604	133100	68963520	12990	12990	12990	12990	0
438	20240604	133000	68963520	12990	12990	12990	12990	0
439	20240604	132900	68963520	12990	12990	12990	12990	0
440	20240604	132800	68963520	12990	12990	12990	12990	9
441	20240604	132700	68846610	12990	12990	12990	12990	0
442	20240604	132600	68846610	12990	12990	12990	12990	0
443	20240604	132500	68846610	12990	12990	12990	12990	28
444	20240604	132400	68482890	12990	12990	12990	12990	0
445	20240604	132300	68482890	12990	12990	12990	12990	0
446	20240604	132200	68482890	12990	12990	12990	12990	0
447	20240604	132100	68482890	12990	12990	12990	12990	25
448	20240604	132000	68158140	13000	13000	13000	13000	0
449	20240604	131900	68158140	13000	13000	13000	13000	0
450	20240604	131800	68158140	13000	13000	13000	13000	27
451	20240604	131700	67807140	13000	12990	13000	12990	250
452	20240604	131600	64558180	12990	12990	12990	12990	104
453	20240604	131500	63207220	12990	12990	12990	12990	0
454	20240604	131400	63207220	12990	12990	12990	12990	1
455	20240604	131300	63194230	12940	12940	12940	12940	0
456	20240604	131200	63194230	12940	12940	12940	12940	0
457	20240604	131100	63194230	12940	12940	12940	12940	0
458	20240604	131000	63194230	12940	12940	12940	12940	8
459	20240604	130900	63090710	12990	12980	12990	12980	117
460	20240604	130800	61571740	12940	12940	12940	12940	0
461	20240604	130700	61571740	12940	12940	12940	12940	0
462	20240604	130600	61571740	12940	12940	12940	12940	0
463	20240604	130500	61571740	12940	12940	12940	12940	0
464	20240604	130400	61571740	12940	12940	12940	12940	0
465	20240604	130300	61571740	12940	12940	12940	12940	0
466	20240604	130200	61571740	12940	12940	12940	12940	0
467	20240604	130100	61571740	12940	12940	12940	12940	0
468	20240604	130000	61571740	12940	12980	12980	12940	2
469	20240604	125900	61545820	12980	12980	12980	12980	0
470	20240604	125800	61545820	12980	12980	12980	12980	0
471	20240604	125700	61545820	12980	12980	12980	12980	8
472	20240604	125600	61441980	12980	12980	12980	12980	0
473	20240604	125500	61441980	12980	12980	12980	12980	0
474	20240604	125400	61441980	12980	12980	12980	12980	7
475	20240604	125300	61351120	12980	12980	12980	12980	0
476	20240604	125200	61351120	12980	12980	12980	12980	0
477	20240604	125100	61351120	12980	12980	12980	12980	0
478	20240604	125000	61351120	12980	12980	12980	12980	7
479	20240604	124900	61260260	12980	12980	12980	12980	0
480	20240604	124800	61260260	12980	12980	12980	12980	0
481	20240604	124700	61260260	12980	12980	12980	12980	8
482	20240604	124600	61156420	12980	12980	12980	12980	0
483	20240604	124500	61156420	12980	12980	12980	12980	0
484	20240604	124400	61156420	12980	12980	12980	12980	0
485	20240604	124300	61156420	12980	12980	12980	12980	46
486	20240604	124200	60559340	12980	12980	12980	12980	38
487	20240604	124100	60066100	12980	12980	12980	12980	0
488	20240604	124000	60066100	12980	12980	12980	12980	17
489	20240604	123900	59845440	12980	12980	12980	12980	15
490	20240604	123800	59650740	12940	12940	12940	12940	7
491	20240604	123700	59560160	12980	12980	12980	12980	0
492	20240604	123600	59560160	12980	12980	12980	12980	44
493	20240604	123500	58989040	12990	12990	12990	12990	0
494	20240604	123400	58989040	12990	12990	12990	12990	0
495	20240604	123300	58989040	12990	12990	12990	12990	47
496	20240604	123200	58378510	12940	12940	12940	12940	0
497	20240604	123100	58378510	12940	12940	12940	12940	0
498	20240604	123000	58378510	12940	12940	12940	12940	0
499	20240604	122900	58378510	12940	12940	12940	12940	30
500	20240604	122800	57990310	12910	12910	12910	12910	0
501	20240604	122700	57990310	12910	12910	12910	12910	0
502	20240604	122600	57990310	12910	12910	12910	12910	0
503	20240604	122500	57990310	12910	12910	12910	12910	0
504	20240604	122400	57990310	12910	12910	12910	12910	0
505	20240604	122300	57990310	12910	12910	12910	12910	0
506	20240604	122200	57990310	12910	12910	12910	12910	0
507	20240604	122100	57990310	12910	12910	12910	12910	0
508	20240604	122000	57990310	12910	12910	12910	12910	0
509	20240604	121900	57990310	12910	12910	12910	12910	0
510	20240604	121800	57990310	12910	12910	12910	12910	0
511	20240604	121700	57990310	12910	12910	12910	12910	0
512	20240604	121600	57990310	12910	12910	12910	12910	0
513	20240604	121500	57990310	12910	12910	12910	12910	0
514	20240604	121400	57990310	12910	12910	12910	12910	0
515	20240604	121300	57990310	12910	12910	12910	12910	0
516	20240604	121200	57990310	12910	12910	12910	12910	0
517	20240604	121100	57990310	12910	12910	12910	12910	0
518	20240604	121000	57990310	12910	12910	12910	12910	0
519	20240604	120900	57990310	12910	12910	12910	12910	0
520	20240604	120800	57990310	12910	12910	12910	12910	0
521	20240604	120700	57990310	12910	12910	12910	12910	0
522	20240604	120600	57990310	12910	12910	12910	12910	59
523	20240604	120500	57228620	12910	12910	12910	12910	0
524	20240604	120400	57228620	12910	12910	12910	12910	0
525	20240604	120300	57228620	12910	12910	12910	12910	0
526	20240604	120200	57228620	12910	12910	12910	12910	0
527	20240604	120100	57228620	12910	12910	12910	12910	0
528	20240604	120000	57228620	12910	12910	12910	12910	0
529	20240604	115900	57228620	12910	12910	12910	12910	0
530	20240604	115800	57228620	12910	12930	12930	12910	109
531	20240604	115700	55819590	12940	12940	12940	12940	0
532	20240604	115600	55819590	12940	12940	12940	12940	0
533	20240604	115500	55819590	12940	12940	12940	12940	0
534	20240604	115400	55819590	12940	12940	12940	12940	9
535	20240604	115300	55703130	12940	12940	12940	12940	0
536	20240604	115200	55703130	12940	12940	12940	12940	4
537	20240604	115100	55651370	12930	12930	12930	12930	0
538	20240604	115000	55651370	12930	12930	12930	12930	0
539	20240604	114900	55651370	12930	12930	12930	12930	0
540	20240604	114800	55651370	12930	12930	12930	12930	0
541	20240604	114700	55651370	12930	12930	12930	12930	0
542	20240604	114600	55651370	12930	12930	12930	12930	0
543	20240604	114500	55651370	12930	12930	12930	12930	1
544	20240604	114400	55638440	13000	13000	13000	13000	50
545	20240604	114300	54988440	13000	13000	13000	13000	0
546	20240604	114200	54988440	13000	13000	13000	13000	0
547	20240604	114100	54988440	13000	13000	13000	13000	1
548	20240604	114000	54975440	12930	12930	12930	12930	0
549	20240604	113900	54975440	12930	12930	12930	12930	0
550	20240604	113800	54975440	12930	12930	12930	12930	0
551	20240604	113700	54975440	12930	12930	12930	12930	1
552	20240604	113600	54962510	12930	12930	12930	12930	0
553	20240604	113500	54962510	12930	12930	12930	12930	0
554	20240604	113400	54962510	12930	12930	12930	12930	0
555	20240604	113300	54962510	12930	12930	12930	12930	0
556	20240604	113200	54962510	12930	12930	12930	12930	5
557	20240604	113100	54897860	13000	13000	13000	13000	0
558	20240604	113000	54897860	13000	13000	13000	13000	31
559	20240604	112900	54494860	13000	13000	13000	13000	1
560	20240604	112800	54481860	12930	12930	12930	12930	0
561	20240604	112700	54481860	12930	12930	12930	12930	0
562	20240604	112600	54481860	12930	12930	12930	12930	0
563	20240604	112500	54481860	12930	12930	12930	12930	0
564	20240604	112400	54481860	12930	12930	12930	12930	0
565	20240604	112300	54481860	12930	12930	12930	12930	0
566	20240604	112200	54481860	12930	12930	12930	12930	0
567	20240604	112100	54481860	12930	12930	12930	12930	0
568	20240604	112000	54481860	12930	12930	12930	12930	0
569	20240604	111900	54481860	12930	12930	12930	12930	0
570	20240604	111800	54481860	12930	12930	12930	12930	0
571	20240604	111700	54481860	12930	12930	12930	12930	0
572	20240604	111600	54481860	12930	12930	12930	12930	0
573	20240604	111500	54481860	12930	12930	12930	12930	0
574	20240604	111400	54481860	12930	12930	12930	12930	0
575	20240604	111300	54481860	12930	12930	12930	12930	0
576	20240604	111200	54481860	12930	12930	12930	12930	0
577	20240604	111100	54481860	12930	12930	12930	12930	0
578	20240604	111000	54481860	12930	12930	12930	12930	0
579	20240604	110900	54481860	12930	12930	12930	12930	0
580	20240604	110800	54481860	12930	12930	12930	12930	0
581	20240604	110700	54481860	12930	12930	12930	12930	0
582	20240604	110600	54481860	12930	12930	12930	12930	0
583	20240604	110500	54481860	12930	12930	12930	12930	10
584	20240604	110400	54352560	12930	12930	12930	12930	0
585	20240604	110300	54352560	12930	12930	12930	12930	0
586	20240604	110200	54352560	12930	12930	12930	12930	0
587	20240604	110100	54352560	12930	12930	12930	12930	0
588	20240604	110000	54352560	12930	12930	12930	12930	1
589	20240604	105900	54339630	13000	13000	13000	13000	6
590	20240604	105800	54261630	13000	13000	13000	13000	0
591	20240604	105700	54261630	13000	13000	13000	13000	0
592	20240604	105600	54261630	13000	13000	13000	13000	0
593	20240604	105500	54261630	13000	13000	13000	13000	13
594	20240604	105400	54092630	13000	13000	13000	13000	0
595	20240604	105300	54092630	13000	13000	13000	13000	0
596	20240604	105200	54092630	13000	12990	13000	12990	13
597	20240604	105100	53923660	13000	13000	13000	13000	0
598	20240604	105000	53923660	13000	13000	13000	13000	0
599	20240604	104900	53923660	13000	13000	13000	13000	0
600	20240604	104800	53923660	13000	13000	13000	13000	12
601	20240604	104700	53767660	13000	13000	13000	13000	0
602	20240604	104600	53767660	13000	13000	13000	13000	0
603	20240604	104500	53767660	13000	13000	13000	13000	8
604	20240604	104400	53663660	13000	13000	13000	13000	0
605	20240604	104300	53663660	13000	13000	13000	13000	0
606	20240604	104200	53663660	13000	13000	13000	13000	0
607	20240604	104100	53663660	13000	13000	13000	13000	5
608	20240604	104000	53598660	13000	12990	13000	12990	76
609	20240604	103900	52610680	13000	13000	13000	13000	0
610	20240604	103800	52610680	13000	13000	13000	13000	13
611	20240604	103700	52441680	13000	13000	13000	13000	0
612	20240604	103600	52441680	13000	13000	13000	13000	33
613	20240604	103500	52012680	13000	13040	13040	13000	30
614	20240604	103400	51622280	13000	13000	13000	13000	1
615	20240604	103300	51609280	13000	13000	13000	13000	0
616	20240604	103200	51609280	13000	13000	13000	13000	171
617	20240604	103100	49386280	12990	12980	12990	12980	28
618	20240604	103000	49022670	13000	13000	13000	13000	0
619	20240604	102900	49022670	13000	12990	13000	12910	8
620	20240604	102800	48918980	12930	12980	12980	12930	186
621	20240604	102700	46512670	12980	12980	12980	12980	159
622	20240604	102600	44448850	12980	12980	12980	12980	0
623	20240604	102500	44448850	12980	12980	12980	12980	0
624	20240604	102400	44448850	12980	12980	12980	12980	6
625	20240604	102300	44370970	12980	12980	12980	12980	1
626	20240604	102200	44357990	12980	12950	12990	12950	1161
627	20240604	102100	29296860	12940	12940	12940	12940	0
628	20240604	102000	29296860	12940	12940	12940	12940	176
629	20240604	101900	27019420	12940	12940	12940	12940	10
630	20240604	101800	26890020	12940	12940	12940	12940	5
631	20240604	101700	26825320	12960	12960	12960	12960	10
632	20240604	101600	26695720	12970	12970	12970	12970	0
633	20240604	101500	26695720	12970	12970	12970	12970	0
634	20240604	101400	26695720	12970	12970	12970	12970	10
635	20240604	101300	26566020	12970	12970	12970	12970	0
636	20240604	101200	26566020	12970	12970	12970	12970	0
637	20240604	101100	26566020	12970	12970	12970	12970	4
638	20240604	101000	26514140	12930	12930	12930	12930	0
639	20240604	100900	26514140	12930	12930	12930	12930	143
640	20240604	100800	24665150	12940	12930	12940	12930	151
641	20240604	100700	22712710	12970	12960	12970	12960	23
642	20240604	100600	22414610	12960	12960	12960	12960	0
643	20240604	100500	22414610	12960	12960	12970	12960	487
644	20240604	100400	16102590	12970	12970	12970	12970	0
645	20240604	100300	16102590	12970	12970	12970	12970	26
646	20240604	100200	15765370	12970	12950	12970	12950	2
647	20240604	100100	15739450	12950	12950	12950	12950	72
648	20240604	100000	14807050	12950	12910	12950	12910	90
649	20240604	095900	13643500	12900	12920	12920	12900	35
650	20240604	095800	13191510	12910	12900	12910	12900	24
651	20240604	095700	12881690	12880	12870	12880	12870	211
652	20240604	095600	10165490	12860	12850	12860	12850	240
653	20240604	095500	7080420	12840	12840	12840	12840	12
654	20240604	095400	6926340	12840	12840	12840	12840	0
655	20240604	095300	6926340	12840	12840	12840	12840	1
656	20240604	095200	6913500	12820	12820	12820	12820	0
657	20240604	095100	6913500	12820	12820	12820	12820	0
658	20240604	095000	6913500	12820	12820	12820	12820	0
659	20240604	094900	6913500	12820	12820	12820	12820	28
660	20240604	094800	6554540	12820	12820	12820	12820	2
661	20240604	094700	6528900	12820	12820	12820	12820	17
662	20240604	094600	6310960	12820	12800	12840	12800	49
663	20240604	094500	5682960	12800	12800	12800	12800	50
664	20240604	094400	5042960	12800	12800	12800	12800	0
665	20240604	094300	5042960	12800	12800	12800	12800	0
666	20240604	094200	5042960	12800	12800	12820	12800	88
667	20240604	094100	3916540	12800	12800	12800	12800	56
668	20240604	094000	3199740	12740	12740	12740	12740	0
669	20240604	093900	3199740	12740	12740	12740	12740	15
670	20240604	093800	3008640	12740	12740	12740	12740	0
671	20240604	093700	3008640	12740	12740	12740	12740	0
672	20240604	093600	3008640	12740	12740	12740	12740	39
673	20240604	093500	2511780	12700	12700	12700	12700	0
674	20240604	093400	2511780	12700	12700	12700	12700	0
675	20240604	093300	2511780	12700	12700	12700	12700	0
676	20240604	093200	2511780	12700	12700	12700	12700	0
677	20240604	093100	2511780	12700	12700	12700	12700	0
678	20240604	093000	2511780	12700	12700	12700	12700	0
679	20240604	092900	2511780	12700	12700	12700	12700	0
680	20240604	092800	2511780	12700	12700	12700	12700	0
681	20240604	092700	2511780	12700	12700	12700	12700	0
682	20240604	092600	2511780	12700	12700	12700	12700	0
683	20240604	092500	2511780	12700	12700	12700	12700	0
684	20240604	092400	2511780	12700	12700	12700	12700	0
685	20240604	092300	2511780	12700	12700	12700	12700	0
686	20240604	092200	2511780	12700	12700	12700	12700	0
687	20240604	092100	2511780	12700	12700	12700	12700	5
688	20240604	092000	2448280	12610	12610	12610	12610	0
689	20240604	091900	2448280	12610	12610	12610	12610	0
690	20240604	091800	2448280	12610	12610	12610	12610	0
691	20240604	091700	2448280	12610	12610	12610	12610	0
692	20240604	091600	2448280	12610	12610	12610	12610	0
693	20240604	091500	2448280	12610	12610	12610	12610	0
694	20240604	091400	2448280	12610	12610	12610	12610	0
695	20240604	091300	2448280	12610	12610	12610	12610	0
696	20240604	091200	2448280	12610	12610	12610	12610	0
697	20240604	091100	2448280	12610	12610	12610	12610	0
698	20240604	091000	2448280	12610	12610	12610	12610	0
699	20240604	090900	2448280	12610	12610	12610	12610	0
700	20240604	090800	2448280	12610	12610	12610	12610	0
701	20240604	090700	2448280	12610	12610	12610	12610	0
702	20240604	090600	2448280	12610	12630	12630	12610	179
703	20240604	090500	190430	12630	12630	12630	12630	1
704	20240604	090400	177800	12700	12700	12700	12700	14
705	20240604	090300	0	12740	12740	12740	12740	0
706	20240604	090200	0	12740	12740	12740	12740	0
707	20240604	090100	0	12740	12740	12740	12740	0
708	20240604	090000	0	12740	12740	12740	12740	0