KissMeData/036220/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	192000	296967510	13730	13730	13730	13730	337
3	20240605	191900	296967510	13730	13730	13730	13730	0
4	20240605	191800	296967510	13730	13730	13730	13730	0
5	20240605	191700	296967510	13730	13730	13730	13730	0
6	20240605	191600	296967510	13730	13730	13730	13730	0
7	20240605	191500	296967510	13730	13730	13730	13730	0
8	20240605	191400	296967510	13730	13730	13730	13730	0
9	20240605	191300	296967510	13730	13730	13730	13730	0
10	20240605	191200	296967510	13730	13730	13730	13730	0
11	20240605	191100	296967510	13730	13730	13730	13730	0
12	20240605	191000	296967510	13730	13730	13730	13730	0
13	20240605	190900	296967510	13730	13730	13730	13730	0
14	20240605	190800	296967510	13730	13730	13730	13730	0
15	20240605	190700	296967510	13730	13730	13730	13730	0
16	20240605	190600	296967510	13730	13730	13730	13730	0
17	20240605	190500	296967510	13730	13730	13730	13730	0
18	20240605	190400	296967510	13730	13730	13730	13730	0
19	20240605	190300	296967510	13730	13730	13730	13730	0
20	20240605	190200	296967510	13730	13730	13730	13730	0
21	20240605	190100	296967510	13730	13730	13730	13730	0
22	20240605	190000	296967510	13730	13730	13730	13730	0
23	20240605	185900	296967510	13730	13730	13730	13730	0
24	20240605	185800	296967510	13730	13730	13730	13730	0
25	20240605	185700	296967510	13730	13730	13730	13730	0
26	20240605	185600	296967510	13730	13730	13730	13730	0
27	20240605	185500	296967510	13730	13730	13730	13730	0
28	20240605	185400	296967510	13730	13730	13730	13730	0
29	20240605	185300	296967510	13730	13730	13730	13730	0
30	20240605	185200	296967510	13730	13730	13730	13730	0
31	20240605	185100	296967510	13730	13730	13730	13730	0
32	20240605	185000	296967510	13730	13730	13730	13730	337
33	20240605	184900	296967510	13730	13730	13730	13730	0
34	20240605	184800	296967510	13730	13730	13730	13730	0
35	20240605	184700	296967510	13730	13730	13730	13730	0
36	20240605	184600	296967510	13730	13730	13730	13730	0
37	20240605	184500	296967510	13730	13730	13730	13730	0
38	20240605	184400	296967510	13730	13730	13730	13730	0
39	20240605	184300	296967510	13730	13730	13730	13730	0
40	20240605	184200	296967510	13730	13730	13730	13730	0
41	20240605	184100	296967510	13730	13730	13730	13730	0
42	20240605	184000	296967510	13730	13730	13730	13730	0
43	20240605	183900	296967510	13730	13730	13730	13730	0
44	20240605	183800	296967510	13730	13730	13730	13730	0
45	20240605	183700	296967510	13730	13730	13730	13730	0
46	20240605	183600	296967510	13730	13730	13730	13730	0
47	20240605	183500	296967510	13730	13730	13730	13730	0
48	20240605	183400	296967510	13730	13730	13730	13730	0
49	20240605	183300	296967510	13730	13730	13730	13730	0
50	20240605	183200	296967510	13730	13730	13730	13730	0
51	20240605	183100	296967510	13730	13730	13730	13730	0
52	20240605	183000	296967510	13730	13730	13730	13730	0
53	20240605	182900	296967510	13730	13730	13730	13730	0
54	20240605	182800	296967510	13730	13730	13730	13730	0
55	20240605	182700	296967510	13730	13730	13730	13730	0
56	20240605	182600	296967510	13730	13730	13730	13730	0
57	20240605	182500	296967510	13730	13730	13730	13730	0
58	20240605	182400	296967510	13730	13730	13730	13730	0
59	20240605	182300	296967510	13730	13730	13730	13730	0
60	20240605	182200	296967510	13730	13730	13730	13730	0
61	20240605	182100	296967510	13730	13730	13730	13730	0
62	20240605	182000	296967510	13730	13730	13730	13730	337
63	20240605	181900	296967510	13730	13730	13730	13730	0
64	20240605	181800	296967510	13730	13730	13730	13730	0
65	20240605	181700	296967510	13730	13730	13730	13730	0
66	20240605	181600	296967510	13730	13730	13730	13730	0
67	20240605	181500	296967510	13730	13730	13730	13730	0
68	20240605	181400	296967510	13730	13730	13730	13730	0
69	20240605	181300	296967510	13730	13730	13730	13730	0
70	20240605	181200	296967510	13730	13730	13730	13730	0
71	20240605	181100	296967510	13730	13730	13730	13730	0
72	20240605	181000	296967510	13730	13730	13730	13730	0
73	20240605	180900	296967510	13730	13730	13730	13730	0
74	20240605	180800	296967510	13730	13730	13730	13730	0
75	20240605	180700	296967510	13730	13730	13730	13730	0
76	20240605	180600	296967510	13730	13730	13730	13730	0
77	20240605	180500	296967510	13730	13730	13730	13730	0
78	20240605	180400	296967510	13730	13730	13730	13730	0
79	20240605	180300	296967510	13730	13730	13730	13730	0
80	20240605	180200	296967510	13730	13730	13730	13730	0
81	20240605	180100	296967510	13730	13730	13730	13730	0
82	20240605	180000	296967510	13730	13730	13730	13730	0
83	20240605	175900	296967510	13730	13730	13730	13730	0
84	20240605	175800	296967510	13730	13730	13730	13730	0
85	20240605	175700	296967510	13730	13730	13730	13730	0
86	20240605	175600	296967510	13730	13730	13730	13730	0
87	20240605	175500	296967510	13730	13730	13730	13730	0
88	20240605	175400	296967510	13730	13730	13730	13730	0
89	20240605	175300	296967510	13730	13730	13730	13730	0
90	20240605	175200	296967510	13730	13730	13730	13730	0
91	20240605	175100	296967510	13730	13730	13730	13730	0
92	20240605	175000	296967510	13730	13730	13730	13730	337
93	20240605	174900	296967510	13730	13730	13730	13730	0
94	20240605	174800	296967510	13730	13730	13730	13730	0
95	20240605	174700	296967510	13730	13730	13730	13730	0
96	20240605	174600	296967510	13730	13730	13730	13730	0
97	20240605	174500	296967510	13730	13730	13730	13730	0
98	20240605	174400	296967510	13730	13730	13730	13730	0
99	20240605	174300	296967510	13730	13730	13730	13730	0
100	20240605	174200	296967510	13730	13730	13730	13730	0
101	20240605	174100	296967510	13730	13730	13730	13730	0
102	20240605	174000	296967510	13730	13730	13730	13730	0
103	20240605	173900	296967510	13730	13730	13730	13730	0
104	20240605	173800	296967510	13730	13730	13730	13730	0
105	20240605	173700	296967510	13730	13730	13730	13730	0
106	20240605	173600	296967510	13730	13730	13730	13730	0
107	20240605	173500	296967510	13730	13730	13730	13730	0
108	20240605	173400	296967510	13730	13730	13730	13730	0
109	20240605	173300	296967510	13730	13730	13730	13730	0
110	20240605	173200	296967510	13730	13730	13730	13730	0
111	20240605	173100	296967510	13730	13730	13730	13730	0
112	20240605	173000	296967510	13730	13730	13730	13730	0
113	20240605	172900	296967510	13730	13730	13730	13730	0
114	20240605	172800	296967510	13730	13730	13730	13730	0
115	20240605	172700	296967510	13730	13730	13730	13730	0
116	20240605	172600	296967510	13730	13730	13730	13730	0
117	20240605	172500	296967510	13730	13730	13730	13730	0
118	20240605	172400	296967510	13730	13730	13730	13730	0
119	20240605	172300	296967510	13730	13730	13730	13730	0
120	20240605	172200	296967510	13730	13730	13730	13730	0
121	20240605	172100	296967510	13730	13730	13730	13730	0
122	20240605	172000	296967510	13730	13730	13730	13730	337
123	20240605	171900	296967510	13730	13730	13730	13730	0
124	20240605	171800	296967510	13730	13730	13730	13730	0
125	20240605	171700	296967510	13730	13730	13730	13730	0
126	20240605	171600	296967510	13730	13730	13730	13730	0
127	20240605	171500	296967510	13730	13730	13730	13730	0
128	20240605	171400	296967510	13730	13730	13730	13730	0
129	20240605	171300	296967510	13730	13730	13730	13730	0
130	20240605	171200	296967510	13730	13730	13730	13730	0
131	20240605	171100	296967510	13730	13730	13730	13730	0
132	20240605	171000	296967510	13730	13730	13730	13730	0
133	20240605	170900	296967510	13730	13730	13730	13730	0
134	20240605	170800	296967510	13730	13730	13730	13730	0
135	20240605	170700	296967510	13730	13730	13730	13730	0
136	20240605	170600	296967510	13730	13730	13730	13730	0
137	20240605	170500	296967510	13730	13730	13730	13730	0
138	20240605	170400	296967510	13730	13730	13730	13730	0
139	20240605	170300	296967510	13730	13730	13730	13730	0
140	20240605	170200	296967510	13730	13730	13730	13730	0
141	20240605	170100	296967510	13730	13730	13730	13730	0
142	20240605	170000	296967510	13730	13730	13730	13730	0
143	20240605	165900	296967510	13730	13730	13730	13730	0
144	20240605	165800	296967510	13730	13730	13730	13730	0
145	20240605	165700	296967510	13730	13730	13730	13730	0
146	20240605	165600	296967510	13730	13730	13730	13730	0
147	20240605	165500	296967510	13730	13730	13730	13730	0
148	20240605	165400	296967510	13730	13730	13730	13730	0
149	20240605	165300	296967510	13730	13730	13730	13730	0
150	20240605	165200	296967510	13730	13730	13730	13730	0
151	20240605	165100	296967510	13730	13730	13730	13730	0
152	20240605	165000	296967510	13730	13730	13730	13730	337
153	20240605	164900	296967510	13730	13730	13730	13730	0
154	20240605	164800	296967510	13730	13730	13730	13730	0
155	20240605	164700	296967510	13730	13730	13730	13730	0
156	20240605	164600	296967510	13730	13730	13730	13730	0
157	20240605	164500	296967510	13730	13730	13730	13730	0
158	20240605	164400	296967510	13730	13730	13730	13730	0
159	20240605	164300	296967510	13730	13730	13730	13730	0
160	20240605	164200	296967510	13730	13730	13730	13730	0
161	20240605	164100	296967510	13730	13730	13730	13730	0
162	20240605	164000	296967510	13730	13730	13730	13730	0
163	20240605	163900	296967510	13730	13730	13730	13730	0
164	20240605	163800	296967510	13730	13730	13730	13730	0
165	20240605	163700	296967510	13730	13730	13730	13730	0
166	20240605	163600	296967510	13730	13730	13730	13730	0
167	20240605	163500	296967510	13730	13730	13730	13730	0
168	20240605	163400	296967510	13730	13730	13730	13730	0
169	20240605	163300	296967510	13730	13730	13730	13730	0
170	20240605	163200	296967510	13730	13730	13730	13730	0
171	20240605	163100	296967510	13730	13730	13730	13730	0
172	20240605	163000	296967510	13730	13730	13730	13730	0
173	20240605	162900	296967510	13730	13730	13730	13730	0
174	20240605	162800	296967510	13730	13730	13730	13730	0
175	20240605	162700	296967510	13730	13730	13730	13730	0
176	20240605	162600	296967510	13730	13730	13730	13730	0
177	20240605	162500	296967510	13730	13730	13730	13730	0
178	20240605	162400	296967510	13730	13730	13730	13730	0
179	20240605	162300	296967510	13730	13730	13730	13730	0
180	20240605	162200	296967510	13730	13730	13730	13730	0
181	20240605	162100	296967510	13730	13730	13730	13730	0
182	20240605	162000	296967510	13730	13730	13730	13730	337
183	20240605	161900	296967510	13730	13730	13730	13730	0
184	20240605	161800	296967510	13730	13730	13730	13730	0
185	20240605	161700	296967510	13730	13730	13730	13730	0
186	20240605	161600	296967510	13730	13730	13730	13730	0
187	20240605	161500	296967510	13730	13730	13730	13730	0
188	20240605	161400	296967510	13730	13730	13730	13730	0
189	20240605	161300	296967510	13730	13730	13730	13730	0
190	20240605	161200	296967510	13730	13730	13730	13730	0
191	20240605	161100	296967510	13730	13730	13730	13730	0
192	20240605	161000	296967510	13730	13730	13730	13730	0
193	20240605	160900	296967510	13730	13730	13730	13730	0
194	20240605	160800	296967510	13730	13730	13730	13730	0
195	20240605	160700	296967510	13730	13730	13730	13730	0
196	20240605	160600	296967510	13730	13730	13730	13730	0
197	20240605	160500	296967510	13730	13730	13730	13730	0
198	20240605	160400	296967510	13730	13730	13730	13730	0
199	20240605	160300	296967510	13730	13730	13730	13730	0
200	20240605	160200	296967510	13730	13730	13730	13730	0
201	20240605	160100	296967510	13730	13730	13730	13730	0
202	20240605	160000	296967510	13730	13730	13730	13730	0
203	20240605	155900	296967510	13730	13730	13730	13730	0
204	20240605	155800	296967510	13730	13730	13730	13730	0
205	20240605	155700	296967510	13730	13730	13730	13730	0
206	20240605	155600	296967510	13730	13730	13730	13730	0
207	20240605	155500	296967510	13730	13730	13730	13730	0
208	20240605	155400	296967510	13730	13730	13730	13730	0
209	20240605	155300	296967510	13730	13730	13730	13730	0
210	20240605	155200	296967510	13730	13730	13730	13730	0
211	20240605	155100	296967510	13730	13730	13730	13730	0
212	20240605	155000	296967510	13730	13730	13730	13730	337
213	20240605	154900	296967510	13730	13730	13730	13730	0
214	20240605	154800	296967510	13730	13730	13730	13730	0
215	20240605	154700	296967510	13730	13730	13730	13730	0
216	20240605	154600	296967510	13730	13730	13730	13730	0
217	20240605	154500	296967510	13730	13730	13730	13730	0
218	20240605	154400	296967510	13730	13730	13730	13730	0
219	20240605	154300	296967510	13730	13730	13730	13730	0
220	20240605	154200	296967510	13730	13730	13730	13730	0
221	20240605	154100	296967510	13730	13730	13730	13730	0
222	20240605	154000	296967510	13730	13730	13730	13730	0
223	20240605	153900	296967510	13730	13730	13730	13730	0
224	20240605	153800	296967510	13730	13730	13730	13730	0
225	20240605	153700	296967510	13730	13730	13730	13730	0
226	20240605	153600	296967510	13730	13730	13730	13730	0
227	20240605	153500	296967510	13730	13730	13730	13730	0
228	20240605	153400	296967510	13730	13730	13730	13730	0
229	20240605	153300	296967510	13730	13730	13730	13730	0
230	20240605	153200	296967510	13730	13730	13730	13730	0
231	20240605	153100	296967510	13730	13730	13730	13730	0
232	20240605	153000	296967510	13730	13730	13730	13730	337
233	20240605	152900	292340500	13730	13730	13730	13730	0
234	20240605	152800	292340500	13730	13730	13730	13730	0
235	20240605	152700	292340500	13730	13730	13730	13730	0
236	20240605	152600	292340500	13730	13730	13730	13730	0
237	20240605	152500	292340500	13730	13730	13730	13730	0
238	20240605	152400	292340500	13730	13730	13730	13730	0
239	20240605	152300	292340500	13730	13730	13730	13730	0
240	20240605	152200	292340500	13730	13730	13730	13730	0
241	20240605	152100	292340500	13730	13730	13730	13730	0
242	20240605	152000	292340500	13730	13730	13730	13730	0
243	20240605	151900	292340500	13730	13740	13740	13730	73
244	20240605	151800	291337680	13740	13740	13740	13740	10
245	20240605	151700	291200280	13740	13730	13740	13730	31
246	20240605	151600	290774580	13730	13730	13730	13730	48
247	20240605	151500	290115540	13730	13720	13730	13680	13
248	20240605	151400	289937210	13720	13720	13720	13720	0
249	20240605	151300	289937210	13720	13720	13720	13720	100
250	20240605	151200	288565210	13720	13720	13720	13720	45
251	20240605	151100	287947810	13720	13720	13720	13720	5
252	20240605	151000	287879210	13680	13680	13680	13680	87
253	20240605	150900	286689050	13730	13730	13730	13730	0
254	20240605	150800	286689050	13730	13720	13730	13720	3
255	20240605	150700	286647870	13720	13720	13720	13720	73
256	20240605	150600	285646310	13720	13700	13720	13700	216
257	20240605	150500	282684810	13670	13690	13690	13670	340
258	20240605	150400	278033950	13690	13690	13690	13690	31
259	20240605	150300	277609560	13690	13700	13700	13690	19
260	20240605	150200	277349350	13710	13710	13710	13710	0
261	20240605	150100	277349350	13710	13710	13710	13710	0
262	20240605	150000	277349350	13710	13710	13710	13710	11
263	20240605	145900	277198540	13670	13670	13710	13670	145
264	20240605	145800	275214670	13710	13690	13710	13690	37
265	20240605	145700	274708080	13700	13680	13700	13670	213
266	20240605	145600	271790470	13670	13700	13700	13670	31
267	20240605	145500	271366670	13670	13670	13670	13670	308
268	20240605	145400	267156310	13700	13690	13700	13690	102
269	20240605	145300	265759200	13690	13700	13700	13690	21
270	20240605	145200	265471700	13700	13700	13700	13700	19
271	20240605	145100	265211400	13700	13700	13700	13700	119
272	20240605	145000	263581100	13710	13700	13710	13670	105
273	20240605	144900	262143930	13670	13700	13700	13670	119
274	20240605	144800	260514370	13690	13690	13690	13690	25
275	20240605	144700	260172120	13690	13690	13690	13690	2
276	20240605	144600	260144740	13690	13690	13690	13690	9
277	20240605	144500	260021530	13690	13690	13690	13690	1
278	20240605	144400	260007840	13690	13690	13710	13690	3
279	20240605	144300	259966750	13720	13710	13720	13690	16
280	20240605	144200	259747540	13730	13730	13730	13730	0
281	20240605	144100	259747540	13730	13730	13730	13730	0
282	20240605	144000	259747540	13730	13730	13730	13730	0
283	20240605	143900	259747540	13730	13720	13730	13720	3
284	20240605	143800	259706360	13730	13720	13730	13720	100
285	20240605	143700	258333610	13730	13730	13730	13730	0
286	20240605	143600	258333610	13730	13710	13730	13710	3
287	20240605	143500	258292440	13710	13690	13710	13690	982
288	20240605	143400	244842490	13680	13680	13680	13680	0
289	20240605	143300	244842490	13680	13680	13680	13680	1
290	20240605	143200	244828810	13690	13690	13690	13690	1
291	20240605	143100	244815120	13670	13690	13690	13670	52
292	20240605	143000	244104240	13680	13680	13680	13680	0
293	20240605	142900	244104240	13680	13660	13680	13660	319
294	20240605	142800	239745660	13660	13660	13660	13660	0
295	20240605	142700	239745660	13660	13660	13660	13660	2
296	20240605	142600	239718340	13670	13690	13690	13670	140
297	20240605	142500	237803210	13680	13680	13680	13680	0
298	20240605	142400	237803210	13680	13680	13680	13680	0
299	20240605	142300	237803210	13680	13690	13690	13680	89
300	20240605	142200	236585680	13690	13690	13690	13690	0
301	20240605	142100	236585680	13690	13690	13690	13690	0
302	20240605	142000	236585680	13690	13690	13690	13690	0
303	20240605	141900	236585680	13690	13690	13690	13690	0
304	20240605	141800	236585680	13690	13690	13690	13690	0
305	20240605	141700	236585680	13690	13690	13690	13690	0
306	20240605	141600	236585680	13690	13690	13690	13690	0
307	20240605	141500	236585680	13690	13690	13690	13690	0
308	20240605	141400	236585680	13690	13690	13690	13690	0
309	20240605	141300	236585680	13690	13690	13690	13690	0
310	20240605	141200	236585680	13690	13690	13690	13690	0
311	20240605	141100	236585680	13690	13690	13690	13690	0
312	20240605	141000	236585680	13690	13690	13690	13690	1
313	20240605	140900	236571990	13660	13660	13660	13660	62
314	20240605	140800	235725070	13690	13690	13690	13690	0
315	20240605	140700	235725070	13690	13680	13690	13680	61
316	20240605	140600	234890580	13690	13690	13690	13690	33
317	20240605	140500	234438810	13690	13690	13690	13690	0
318	20240605	140400	234438810	13690	13690	13690	13690	0
319	20240605	140300	234438810	13690	13690	13690	13690	0
320	20240605	140200	234438810	13690	13690	13690	13690	0
321	20240605	140100	234438810	13690	13690	13690	13690	6
322	20240605	140000	234356670	13690	13690	13690	13690	0
323	20240605	135900	234356670	13690	13690	13690	13690	0
324	20240605	135800	234356670	13690	13690	13690	13690	0
325	20240605	135700	234356670	13690	13690	13690	13690	200
326	20240605	135600	231618670	13690	13690	13690	13690	214
327	20240605	135500	228689010	13690	13690	13690	13690	0
328	20240605	135400	228689010	13690	13690	13690	13690	0
329	20240605	135300	228689010	13690	13690	13690	13690	0
330	20240605	135200	228689010	13690	13690	13690	13690	1
331	20240605	135100	228675320	13660	13660	13660	13660	0
332	20240605	135000	228675320	13660	13660	13660	13660	191
333	20240605	134900	226066260	13690	13690	13690	13690	0
334	20240605	134800	226066260	13690	13690	13690	13690	0
335	20240605	134700	226066260	13690	13690	13690	13690	0
336	20240605	134600	226066260	13690	13690	13690	13690	0
337	20240605	134500	226066260	13690	13690	13690	13690	1
338	20240605	134400	226052570	13690	13690	13690	13690	0
339	20240605	134300	226052570	13690	13690	13690	13690	500
340	20240605	134200	219207570	13690	13690	13690	13690	2
341	20240605	134100	219180190	13690	13690	13690	13690	0
342	20240605	134000	219180190	13690	13690	13690	13690	2
343	20240605	133900	219152810	13650	13660	13660	13650	179
344	20240605	133800	216709310	13700	13700	13700	13700	0
345	20240605	133700	216709310	13700	13700	13700	13700	0
346	20240605	133600	216709310	13700	13700	13700	13700	0
347	20240605	133500	216709310	13700	13700	13700	13700	0
348	20240605	133400	216709310	13700	13700	13700	13700	0
349	20240605	133300	216709310	13700	13700	13700	13700	0
350	20240605	133200	216709310	13700	13700	13700	13700	0
351	20240605	133100	216709310	13700	13700	13700	13700	0
352	20240605	133000	216709310	13700	13700	13700	13700	0
353	20240605	132900	216709310	13700	13660	13700	13660	3
354	20240605	132800	216668290	13700	13700	13700	13700	0
355	20240605	132700	216668290	13700	13700	13700	13700	0
356	20240605	132600	216668290	13700	13700	13700	13700	3
357	20240605	132500	216627190	13660	13660	13660	13660	171
358	20240605	132400	214291330	13660	13660	13660	13660	9
359	20240605	132300	214168390	13700	13700	13700	13700	0
360	20240605	132200	214168390	13700	13700	13700	13700	0
361	20240605	132100	214168390	13700	13700	13700	13700	0
362	20240605	132000	214168390	13700	13700	13700	13700	6
363	20240605	131900	214086190	13700	13700	13700	13700	0
364	20240605	131800	214086190	13700	13700	13700	13700	1
365	20240605	131700	214072490	13710	13710	13710	13710	0
366	20240605	131600	214072490	13710	13710	13710	13710	0
367	20240605	131500	214072490	13710	13710	13710	13710	9
368	20240605	131400	213949100	13710	13710	13710	13710	0
369	20240605	131300	213949100	13710	13710	13710	13710	0
370	20240605	131200	213949100	13710	13710	13710	13710	0
371	20240605	131100	213949100	13710	13710	13710	13710	0
372	20240605	131000	213949100	13710	13710	13710	13710	0
373	20240605	130900	213949100	13710	13710	13710	13710	0
374	20240605	130800	213949100	13710	13710	13710	13710	1
375	20240605	130700	213935390	13650	13660	13660	13650	40
376	20240605	130600	213389010	13660	13660	13660	13660	5
377	20240605	130500	213320710	13660	13680	13680	13660	55
378	20240605	130400	212569230	13700	13700	13700	13700	5
379	20240605	130300	212500730	13710	13710	13710	13710	0
380	20240605	130200	212500730	13710	13710	13710	13710	0
381	20240605	130100	212500730	13710	13710	13710	13710	0
382	20240605	130000	212500730	13710	13710	13710	13710	0
383	20240605	125900	212500730	13710	13710	13710	13710	0
384	20240605	125800	212500730	13710	13710	13710	13710	0
385	20240605	125700	212500730	13710	13710	13710	13710	20
386	20240605	125600	212226530	13710	13690	13710	13690	24
387	20240605	125500	211897510	13720	13720	13720	13720	0
388	20240605	125400	211897510	13720	13720	13720	13720	0
389	20240605	125300	211897510	13720	13720	13720	13720	0
390	20240605	125200	211897510	13720	13720	13720	13720	0
391	20240605	125100	211897510	13720	13720	13720	13720	0
392	20240605	125000	211897510	13720	13720	13720	13720	10
393	20240605	124900	211760310	13680	13680	13680	13680	1
394	20240605	124800	211746630	13680	13680	13680	13680	0
395	20240605	124700	211746630	13680	13680	13680	13680	34
396	20240605	124600	211281510	13700	13700	13700	13700	11
397	20240605	124500	211130810	13710	13710	13710	13710	0
398	20240605	124400	211130810	13710	13710	13710	13710	0
399	20240605	124300	211130810	13710	13720	13720	13710	73
400	20240605	124200	210129750	13730	13730	13730	13730	1
401	20240605	124100	210116020	13740	13740	13740	13740	0
402	20240605	124000	210116020	13740	13740	13740	13740	0
403	20240605	123900	210116020	13740	13700	13740	13700	11
404	20240605	123800	209964930	13700	13700	13700	13700	0
405	20240605	123700	209964930	13700	13700	13700	13700	0
406	20240605	123600	209964930	13700	13700	13700	13700	0
407	20240605	123500	209964930	13700	13700	13700	13700	80
408	20240605	123400	208868930	13740	13740	13740	13740	0
409	20240605	123300	208868930	13740	13740	13740	13740	17
410	20240605	123200	208635350	13700	13700	13700	13700	67
411	20240605	123100	207717450	13680	13690	13690	13680	31
412	20240605	123000	207293080	13720	13720	13720	13720	10
413	20240605	122900	207155880	13720	13720	13720	13720	1
414	20240605	122800	207142160	13720	13720	13720	13720	0
415	20240605	122700	207142160	13720	13720	13720	13720	0
416	20240605	122600	207142160	13720	13720	13720	13720	11
417	20240605	122500	206991240	13790	13790	13790	13790	0
418	20240605	122400	206991240	13790	13790	13790	13790	0
419	20240605	122300	206991240	13790	13790	13790	13790	0
420	20240605	122200	206991240	13790	13700	13790	13700	491
421	20240605	122100	200254140	13700	13700	13700	13700	111
422	20240605	122000	198733440	13700	13700	13700	13700	0
423	20240605	121900	198733440	13700	13700	13700	13700	40
424	20240605	121800	198185440	13700	13700	13700	13700	0
425	20240605	121700	198185440	13700	13700	13700	13700	0
426	20240605	121600	198185440	13700	13700	13700	13700	0
427	20240605	121500	198185440	13700	13700	13700	13700	0
428	20240605	121400	198185440	13700	13700	13700	13700	0
429	20240605	121300	198185440	13700	13700	13700	13700	5
430	20240605	121200	198116940	13650	13700	13700	13650	115
431	20240605	121100	196546700	13660	13660	13660	13660	0
432	20240605	121000	196546700	13660	13660	13660	13660	6
433	20240605	120900	196464740	13700	13700	13700	13700	1
434	20240605	120800	196451040	13700	13700	13700	13700	0
435	20240605	120700	196451040	13700	13700	13700	13700	0
436	20240605	120600	196451040	13700	13700	13700	13700	0
437	20240605	120500	196451040	13700	13650	13700	13650	25
438	20240605	120400	196109740	13650	13650	13650	13650	77
439	20240605	120300	195058690	13690	13690	13690	13690	0
440	20240605	120200	195058690	13690	13700	13700	13690	13
441	20240605	120100	194880690	13700	13700	13700	13700	0
442	20240605	120000	194880690	13700	13700	13700	13700	0
443	20240605	115900	194880690	13700	13700	13700	13700	0
444	20240605	115800	194880690	13700	13650	13700	13650	23
445	20240605	115700	194566690	13700	13700	13700	13700	0
446	20240605	115600	194566690	13700	13700	13700	13700	0
447	20240605	115500	194566690	13700	13650	13700	13650	12
448	20240605	115400	194402840	13700	13700	13700	13700	31
449	20240605	115300	193978140	13700	13700	13700	13700	0
450	20240605	115200	193978140	13700	13700	13700	13700	1
451	20240605	115100	193964440	13650	13650	13650	13650	30
452	20240605	115000	193554940	13650	13650	13650	13650	0
453	20240605	114900	193554940	13650	13650	13650	13650	1
454	20240605	114800	193541290	13650	13650	13650	13650	0
455	20240605	114700	193541290	13650	13650	13650	13650	0
456	20240605	114600	193541290	13650	13650	13650	13650	0
457	20240605	114500	193541290	13650	13650	13650	13650	10
458	20240605	114400	193404790	13700	13660	13700	13660	5
459	20240605	114300	193336450	13700	13700	13700	13700	0
460	20240605	114200	193336450	13700	13700	13700	13700	0
461	20240605	114100	193336450	13700	13700	13700	13700	3
462	20240605	114000	193295350	13700	13700	13700	13700	0
463	20240605	113900	193295350	13700	13700	13700	13700	0
464	20240605	113800	193295350	13700	13700	13700	13700	0
465	20240605	113700	193295350	13700	13700	13700	13700	1
466	20240605	113600	193281650	13670	13670	13670	13670	10
467	20240605	113500	193144950	13700	13700	13700	13700	0
468	20240605	113400	193144950	13700	13700	13700	13700	0
469	20240605	113300	193144950	13700	13680	13700	13680	173
470	20240605	113200	190775030	13700	13640	13700	13640	10
471	20240605	113100	190638230	13640	13640	13640	13640	0
472	20240605	113000	190638230	13640	13640	13640	13640	30
473	20240605	112900	190229030	13690	13690	13690	13690	2
474	20240605	112800	190201650	13690	13690	13690	13690	0
475	20240605	112700	190201650	13690	13690	13690	13690	0
476	20240605	112600	190201650	13690	13690	13690	13690	1
477	20240605	112500	190187960	13620	13620	13620	13620	0
478	20240605	112400	190187960	13620	13620	13620	13620	8
479	20240605	112300	190079000	13690	13690	13690	13690	0
480	20240605	112200	190079000	13690	13690	13690	13690	0
481	20240605	112100	190079000	13690	13690	13690	13690	0
482	20240605	112000	190079000	13690	13690	13690	13690	0
483	20240605	111900	190079000	13690	13690	13690	13690	0
484	20240605	111800	190079000	13690	13660	13690	13660	6
485	20240605	111700	189996950	13690	13680	13690	13680	2
486	20240605	111600	189969580	13650	13650	13650	13650	2
487	20240605	111500	189942280	13650	13650	13650	13650	0
488	20240605	111400	189942280	13650	13620	13650	13580	1089
489	20240605	111300	175130700	13610	13630	13720	13610	353
490	20240605	111200	170323660	13630	13630	13630	13630	0
491	20240605	111100	170323660	13630	13700	13700	13600	1746
492	20240605	111000	146534700	13740	13720	13740	13720	2394
493	20240605	110900	113656520	13690	13690	13690	13690	3
494	20240605	110800	113615450	13690	13690	13690	13690	1
495	20240605	110700	113601760	13690	13690	13690	13690	0
496	20240605	110600	113601760	13690	13690	13690	13690	2
497	20240605	110500	113574380	13690	13690	13690	13690	6
498	20240605	110400	113492240	13680	13680	13680	13680	5
499	20240605	110300	113423840	13680	13680	13680	13680	0
500	20240605	110200	113423840	13680	13680	13680	13680	0
501	20240605	110100	113423840	13680	13680	13680	13680	0
502	20240605	110000	113423840	13680	13680	13680	13680	1
503	20240605	105900	113410160	13730	13730	13730	13730	0
504	20240605	105800	113410160	13730	13730	13730	13730	20
505	20240605	105700	113135560	13730	13730	13730	13730	0
506	20240605	105600	113135560	13730	13730	13730	13730	0
507	20240605	105500	113135560	13730	13730	13730	13730	0
508	20240605	105400	113135560	13730	13730	13730	13730	0
509	20240605	105300	113135560	13730	13730	13730	13730	3
510	20240605	105200	113094370	13740	13740	13740	13740	0
511	20240605	105100	113094370	13740	13740	13740	13740	0
512	20240605	105000	113094370	13740	13740	13740	13740	0
513	20240605	104900	113094370	13740	13740	13740	13740	1
514	20240605	104800	113080630	13690	13690	13690	13690	0
515	20240605	104700	113080630	13690	13690	13690	13690	100
516	20240605	104600	111711630	13700	13700	13700	13700	0
517	20240605	104500	111711630	13700	13750	13750	13700	289
518	20240605	104400	107751000	13750	13750	13750	13750	0
519	20240605	104300	107751000	13750	13750	13750	13750	0
520	20240605	104200	107751000	13750	13750	13750	13750	0
521	20240605	104100	107751000	13750	13750	13750	13750	0
522	20240605	104000	107751000	13750	13750	13750	13750	1
523	20240605	103900	107737250	13750	13750	13750	13750	1
524	20240605	103800	107723500	13750	13750	13750	13750	0
525	20240605	103700	107723500	13750	13750	13750	13750	1
526	20240605	103600	107709750	13750	13750	13750	13750	10
527	20240605	103500	107572250	13800	13800	13800	13800	1
528	20240605	103400	107558450	13800	13800	13800	13800	0
529	20240605	103300	107558450	13800	13800	13800	13800	1
530	20240605	103200	107544650	13800	13790	13800	13770	28
531	20240605	103100	107158620	13790	13790	13790	13790	1
532	20240605	103000	107144830	13790	13790	13790	13790	9
533	20240605	102900	107020720	13800	13800	13800	13800	0
534	20240605	102800	107020720	13800	13800	13800	13800	8
535	20240605	102700	106910320	13800	13800	13800	13800	0
536	20240605	102600	106910320	13800	13760	13800	13760	629
537	20240605	102500	98246000	13770	13770	13770	13770	0
538	20240605	102400	98246000	13770	13770	13770	13770	0
539	20240605	102300	98246000	13770	13740	13770	13740	2
540	20240605	102200	98218490	13690	13720	13770	13690	230
541	20240605	102100	95063050	13720	13720	13720	13720	0
542	20240605	102000	95063050	13720	13720	13720	13720	10
543	20240605	101900	94925850	13720	13690	13720	13690	26
544	20240605	101800	94569680	13690	13690	13690	13690	0
545	20240605	101700	94569680	13690	13690	13690	13690	0
546	20240605	101600	94569680	13690	13690	13690	13690	0
547	20240605	101500	94569680	13690	13690	13690	13690	5
548	20240605	101400	94501230	13630	13630	13630	13630	6
549	20240605	101300	94419450	13690	13690	13690	13690	0
550	20240605	101200	94419450	13690	13690	13690	13690	5
551	20240605	101100	94351000	13690	13680	13690	13680	13
552	20240605	101000	94173120	13680	13680	13680	13680	0
553	20240605	100900	94173120	13680	13620	13680	13620	213
554	20240605	100800	91271940	13630	13630	13630	13630	121
555	20240605	100700	89622710	13680	13680	13680	13680	1
556	20240605	100600	89609030	13690	13690	13690	13690	0
557	20240605	100500	89609030	13690	13690	13690	13690	0
558	20240605	100400	89609030	13690	13690	13690	13690	0
559	20240605	100300	89609030	13690	13680	13690	13680	101
560	20240605	100200	88227340	13690	13690	13690	13690	4
561	20240605	100100	88172580	13690	13690	13690	13690	0
562	20240605	100000	88172580	13690	13690	13690	13690	1
563	20240605	095900	88158890	13690	13700	13700	13690	486
564	20240605	095800	81500700	13700	13700	13700	13700	294
565	20240605	095700	77472900	13700	13700	13700	13700	1
566	20240605	095600	77459200	13700	13700	13700	13700	0
567	20240605	095500	77459200	13700	13700	13700	13700	1
568	20240605	095400	77445500	13700	13700	13700	13700	0
569	20240605	095300	77445500	13700	13700	13700	13700	0
570	20240605	095200	77445500	13700	13700	13700	13700	0
571	20240605	095100	77445500	13700	13700	13700	13700	0
572	20240605	095000	77445500	13700	13700	13700	13700	0
573	20240605	094900	77445500	13700	13700	13700	13700	0
574	20240605	094800	77445500	13700	13700	13700	13700	9
575	20240605	094700	77322200	13700	13700	13700	13700	0
576	20240605	094600	77322200	13700	13700	13700	13700	0
577	20240605	094500	77322200	13700	13690	13700	13690	2
578	20240605	094400	77294810	13700	13700	13700	13700	5
579	20240605	094300	77226310	13610	13650	13650	13610	612
580	20240605	094200	68887850	13700	13700	13700	13700	0
581	20240605	094100	68887850	13700	13640	13700	13640	58
582	20240605	094000	68096400	13630	13630	13630	13630	200
583	20240605	093900	65370400	13630	13640	13640	13630	68
584	20240605	093800	64443480	13640	13650	13650	13640	20
585	20240605	093700	64170670	13690	13690	13690	13690	0
586	20240605	093600	64170670	13690	13690	13690	13690	83
587	20240605	093500	63034400	13690	13690	13690	13690	28
588	20240605	093400	62651080	13700	13700	13700	13700	0
589	20240605	093300	62651080	13700	13700	13700	13700	41
590	20240605	093200	62089380	13700	13720	13720	13700	115
591	20240605	093100	60513850	13720	13720	13720	13720	0
592	20240605	093000	60513850	13720	13700	13720	13700	5
593	20240605	092900	60445330	13700	13720	13720	13700	59
594	20240605	092800	59636890	13730	13730	13730	13730	0
595	20240605	092700	59636890	13730	13730	13730	13730	0
596	20240605	092600	59636890	13730	13720	13730	13720	10
597	20240605	092500	59499600	13750	13750	13750	13750	0
598	20240605	092400	59499600	13750	13750	13750	13750	0
599	20240605	092300	59499600	13750	13750	13750	13700	440
600	20240605	092200	53468510	13760	13790	13790	13760	55
601	20240605	092100	52711210	13810	13810	13810	13810	3
602	20240605	092000	52669780	13810	13810	13810	13810	5
603	20240605	091900	52600730	13810	13810	13820	13810	46
604	20240605	091800	51965460	13800	13780	13800	13780	484
605	20240605	091700	45287900	13770	13750	13770	13710	808
606	20240605	091600	34171950	13770	13740	13770	13740	59
607	20240605	091500	33359580	13770	13770	13770	13770	499
608	20240605	091400	26488350	13770	13750	13780	13750	30
609	20240605	091300	26075110	13740	13740	13750	13710	221
610	20240605	091200	23037830	13740	13690	13740	13690	485
611	20240605	091100	16388590	13690	13690	13690	13690	1
612	20240605	091000	16374900	13710	13710	13710	13710	0
613	20240605	090900	16374900	13710	13710	13710	13710	1
614	20240605	090800	16361190	13710	13710	13710	13710	61
615	20240605	090700	15524880	13730	13730	13730	13730	0
616	20240605	090600	15524880	13730	13690	13730	13690	138
617	20240605	090500	13635340	13680	13670	13690	13600	71
618	20240605	090400	12667010	13650	13650	13650	13620	565
619	20240605	090300	4969610	13680	13680	13680	13680	1
620	20240605	090200	4955930	13690	13650	13690	13650	302
621	20240605	090100	824470	13560	13560	13560	13560	0
622	20240605	090000	824470	13560	13510	13560	13510	61