KissMeData/089600/min/candle-20240603.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240603	200100	407613110	17690	17690	17690	17690	172
3	20240603	200000	407613110	17690	17690	17690	17690	0
4	20240603	195900	407613110	17690	17690	17690	17690	0
5	20240603	195800	407613110	17690	17690	17690	17690	0
6	20240603	195700	407613110	17690	17690	17690	17690	0
7	20240603	195600	407613110	17690	17690	17690	17690	0
8	20240603	195500	407613110	17690	17690	17690	17690	0
9	20240603	195400	407613110	17690	17690	17690	17690	0
10	20240603	195300	407613110	17690	17690	17690	17690	0
11	20240603	195200	407613110	17690	17690	17690	17690	0
12	20240603	195100	407613110	17690	17690	17690	17690	0
13	20240603	195000	407613110	17690	17690	17690	17690	0
14	20240603	194900	407613110	17690	17690	17690	17690	0
15	20240603	194800	407613110	17690	17690	17690	17690	0
16	20240603	194700	407613110	17690	17690	17690	17690	0
17	20240603	194600	407613110	17690	17690	17690	17690	0
18	20240603	194500	407613110	17690	17690	17690	17690	0
19	20240603	194400	407613110	17690	17690	17690	17690	0
20	20240603	194300	407613110	17690	17690	17690	17690	0
21	20240603	194200	407613110	17690	17690	17690	17690	0
22	20240603	194100	407613110	17690	17690	17690	17690	0
23	20240603	194000	407613110	17690	17690	17690	17690	0
24	20240603	193900	407613110	17690	17690	17690	17690	0
25	20240603	193800	407613110	17690	17690	17690	17690	0
26	20240603	193700	407613110	17690	17690	17690	17690	0
27	20240603	193600	407613110	17690	17690	17690	17690	0
28	20240603	193500	407613110	17690	17690	17690	17690	0
29	20240603	193400	407613110	17690	17690	17690	17690	0
30	20240603	193300	407613110	17690	17690	17690	17690	0
31	20240603	193200	407613110	17690	17690	17690	17690	0
32	20240603	193100	407613110	17690	17690	17690	17690	172
33	20240603	193000	407613110	17690	17690	17690	17690	0
34	20240603	192900	407613110	17690	17690	17690	17690	0
35	20240603	192800	407613110	17690	17690	17690	17690	0
36	20240603	192700	407613110	17690	17690	17690	17690	0
37	20240603	192600	407613110	17690	17690	17690	17690	0
38	20240603	192500	407613110	17690	17690	17690	17690	0
39	20240603	192400	407613110	17690	17690	17690	17690	0
40	20240603	192300	407613110	17690	17690	17690	17690	0
41	20240603	192200	407613110	17690	17690	17690	17690	0
42	20240603	192100	407613110	17690	17690	17690	17690	0
43	20240603	192000	407613110	17690	17690	17690	17690	0
44	20240603	191900	407613110	17690	17690	17690	17690	0
45	20240603	191800	407613110	17690	17690	17690	17690	0
46	20240603	191700	407613110	17690	17690	17690	17690	0
47	20240603	191600	407613110	17690	17690	17690	17690	0
48	20240603	191500	407613110	17690	17690	17690	17690	0
49	20240603	191400	407613110	17690	17690	17690	17690	0
50	20240603	191300	407613110	17690	17690	17690	17690	0
51	20240603	191200	407613110	17690	17690	17690	17690	0
52	20240603	191100	407613110	17690	17690	17690	17690	0
53	20240603	191000	407613110	17690	17690	17690	17690	0
54	20240603	190900	407613110	17690	17690	17690	17690	0
55	20240603	190800	407613110	17690	17690	17690	17690	0
56	20240603	190700	407613110	17690	17690	17690	17690	0
57	20240603	190600	407613110	17690	17690	17690	17690	0
58	20240603	190500	407613110	17690	17690	17690	17690	0
59	20240603	190400	407613110	17690	17690	17690	17690	0
60	20240603	190300	407613110	17690	17690	17690	17690	0
61	20240603	190200	407613110	17690	17690	17690	17690	0
62	20240603	190100	407613110	17690	17690	17690	17690	172
63	20240603	190000	407613110	17690	17690	17690	17690	0
64	20240603	185900	407613110	17690	17690	17690	17690	0
65	20240603	185800	407613110	17690	17690	17690	17690	0
66	20240603	185700	407613110	17690	17690	17690	17690	0
67	20240603	185600	407613110	17690	17690	17690	17690	0
68	20240603	185500	407613110	17690	17690	17690	17690	0
69	20240603	185400	407613110	17690	17690	17690	17690	0
70	20240603	185300	407613110	17690	17690	17690	17690	0
71	20240603	185200	407613110	17690	17690	17690	17690	0
72	20240603	185100	407613110	17690	17690	17690	17690	0
73	20240603	185000	407613110	17690	17690	17690	17690	0
74	20240603	184900	407613110	17690	17690	17690	17690	0
75	20240603	184800	407613110	17690	17690	17690	17690	0
76	20240603	184700	407613110	17690	17690	17690	17690	0
77	20240603	184600	407613110	17690	17690	17690	17690	0
78	20240603	184500	407613110	17690	17690	17690	17690	0
79	20240603	184400	407613110	17690	17690	17690	17690	0
80	20240603	184300	407613110	17690	17690	17690	17690	0
81	20240603	184200	407613110	17690	17690	17690	17690	0
82	20240603	184100	407613110	17690	17690	17690	17690	0
83	20240603	184000	407613110	17690	17690	17690	17690	0
84	20240603	183900	407613110	17690	17690	17690	17690	0
85	20240603	183800	407613110	17690	17690	17690	17690	0
86	20240603	183700	407613110	17690	17690	17690	17690	0
87	20240603	183600	407613110	17690	17690	17690	17690	0
88	20240603	183500	407613110	17690	17690	17690	17690	0
89	20240603	183400	407613110	17690	17690	17690	17690	0
90	20240603	183300	407613110	17690	17690	17690	17690	0
91	20240603	183200	407613110	17690	17690	17690	17690	0
92	20240603	183100	407613110	17690	17690	17690	17690	172
93	20240603	183000	407613110	17690	17690	17690	17690	0
94	20240603	182900	407613110	17690	17690	17690	17690	0
95	20240603	182800	407613110	17690	17690	17690	17690	0
96	20240603	182700	407613110	17690	17690	17690	17690	0
97	20240603	182600	407613110	17690	17690	17690	17690	0
98	20240603	182500	407613110	17690	17690	17690	17690	0
99	20240603	182400	407613110	17690	17690	17690	17690	0
100	20240603	182300	407613110	17690	17690	17690	17690	0
101	20240603	182200	407613110	17690	17690	17690	17690	0
102	20240603	182100	407613110	17690	17690	17690	17690	0
103	20240603	182000	407613110	17690	17690	17690	17690	0
104	20240603	181900	407613110	17690	17690	17690	17690	0
105	20240603	181800	407613110	17690	17690	17690	17690	0
106	20240603	181700	407613110	17690	17690	17690	17690	0
107	20240603	181600	407613110	17690	17690	17690	17690	0
108	20240603	181500	407613110	17690	17690	17690	17690	0
109	20240603	181400	407613110	17690	17690	17690	17690	0
110	20240603	181300	407613110	17690	17690	17690	17690	0
111	20240603	181200	407613110	17690	17690	17690	17690	0
112	20240603	181100	407613110	17690	17690	17690	17690	0
113	20240603	181000	407613110	17690	17690	17690	17690	0
114	20240603	180900	407613110	17690	17690	17690	17690	0
115	20240603	180800	407613110	17690	17690	17690	17690	0
116	20240603	180700	407613110	17690	17690	17690	17690	0
117	20240603	180600	407613110	17690	17690	17690	17690	0
118	20240603	180500	407613110	17690	17690	17690	17690	0
119	20240603	180400	407613110	17690	17690	17690	17690	0
120	20240603	180300	407613110	17690	17690	17690	17690	0
121	20240603	180200	407613110	17690	17690	17690	17690	0
122	20240603	180100	407613110	17690	17690	17690	17690	172
123	20240603	180000	407613110	17690	17690	17690	17690	0
124	20240603	175900	407613110	17690	17690	17690	17690	0
125	20240603	175800	407613110	17690	17690	17690	17690	0
126	20240603	175700	407613110	17690	17690	17690	17690	0
127	20240603	175600	407613110	17690	17690	17690	17690	0
128	20240603	175500	407613110	17690	17690	17690	17690	0
129	20240603	175400	407613110	17690	17690	17690	17690	0
130	20240603	175300	407613110	17690	17690	17690	17690	0
131	20240603	175200	407613110	17690	17690	17690	17690	0
132	20240603	175100	407613110	17690	17690	17690	17690	0
133	20240603	175000	407613110	17690	17690	17690	17690	0
134	20240603	174900	407613110	17690	17690	17690	17690	0
135	20240603	174800	407613110	17690	17690	17690	17690	0
136	20240603	174700	407613110	17690	17690	17690	17690	0
137	20240603	174600	407613110	17690	17690	17690	17690	0
138	20240603	174500	407613110	17690	17690	17690	17690	0
139	20240603	174400	407613110	17690	17690	17690	17690	0
140	20240603	174300	407613110	17690	17690	17690	17690	0
141	20240603	174200	407613110	17690	17690	17690	17690	0
142	20240603	174100	407613110	17690	17690	17690	17690	0
143	20240603	174000	407613110	17690	17690	17690	17690	0
144	20240603	173900	407613110	17690	17690	17690	17690	0
145	20240603	173800	407613110	17690	17690	17690	17690	0
146	20240603	173700	407613110	17690	17690	17690	17690	0
147	20240603	173600	407613110	17690	17690	17690	17690	0
148	20240603	173500	407613110	17690	17690	17690	17690	0
149	20240603	173400	407613110	17690	17690	17690	17690	0
150	20240603	173300	407613110	17690	17690	17690	17690	0
151	20240603	173200	407613110	17690	17690	17690	17690	0
152	20240603	173100	407613110	17690	17690	17690	17690	172
153	20240603	173000	407613110	17690	17690	17690	17690	0
154	20240603	172900	407613110	17690	17690	17690	17690	0
155	20240603	172800	407613110	17690	17690	17690	17690	0
156	20240603	172700	407613110	17690	17690	17690	17690	0
157	20240603	172600	407613110	17690	17690	17690	17690	0
158	20240603	172500	407613110	17690	17690	17690	17690	0
159	20240603	172400	407613110	17690	17690	17690	17690	0
160	20240603	172300	407613110	17690	17690	17690	17690	0
161	20240603	172200	407613110	17690	17690	17690	17690	0
162	20240603	172100	407613110	17690	17690	17690	17690	0
163	20240603	172000	407613110	17690	17690	17690	17690	0
164	20240603	171900	407613110	17690	17690	17690	17690	0
165	20240603	171800	407613110	17690	17690	17690	17690	0
166	20240603	171700	407613110	17690	17690	17690	17690	0
167	20240603	171600	407613110	17690	17690	17690	17690	0
168	20240603	171500	407613110	17690	17690	17690	17690	0
169	20240603	171400	407613110	17690	17690	17690	17690	0
170	20240603	171300	407613110	17690	17690	17690	17690	0
171	20240603	171200	407613110	17690	17690	17690	17690	0
172	20240603	171100	407613110	17690	17690	17690	17690	0
173	20240603	171000	407613110	17690	17690	17690	17690	0
174	20240603	170900	407613110	17690	17690	17690	17690	0
175	20240603	170800	407613110	17690	17690	17690	17690	0
176	20240603	170700	407613110	17690	17690	17690	17690	0
177	20240603	170600	407613110	17690	17690	17690	17690	0
178	20240603	170500	407613110	17690	17690	17690	17690	0
179	20240603	170400	407613110	17690	17690	17690	17690	0
180	20240603	170300	407613110	17690	17690	17690	17690	0
181	20240603	170200	407613110	17690	17690	17690	17690	0
182	20240603	170100	407613110	17690	17690	17690	17690	172
183	20240603	170000	407613110	17690	17690	17690	17690	0
184	20240603	165900	407613110	17690	17690	17690	17690	0
185	20240603	165800	407613110	17690	17690	17690	17690	0
186	20240603	165700	407613110	17690	17690	17690	17690	0
187	20240603	165600	407613110	17690	17690	17690	17690	0
188	20240603	165500	407613110	17690	17690	17690	17690	0
189	20240603	165400	407613110	17690	17690	17690	17690	0
190	20240603	165300	407613110	17690	17690	17690	17690	0
191	20240603	165200	407613110	17690	17690	17690	17690	0
192	20240603	165100	407613110	17690	17690	17690	17690	0
193	20240603	165000	407613110	17690	17690	17690	17690	0
194	20240603	164900	407613110	17690	17690	17690	17690	0
195	20240603	164800	407613110	17690	17690	17690	17690	0
196	20240603	164700	407613110	17690	17690	17690	17690	0
197	20240603	164600	407613110	17690	17690	17690	17690	0
198	20240603	164500	407613110	17690	17690	17690	17690	0
199	20240603	164400	407613110	17690	17690	17690	17690	0
200	20240603	164300	407613110	17690	17690	17690	17690	0
201	20240603	164200	407613110	17690	17690	17690	17690	0
202	20240603	164100	407613110	17690	17690	17690	17690	0
203	20240603	164000	407613110	17690	17690	17690	17690	0
204	20240603	163900	407613110	17690	17690	17690	17690	0
205	20240603	163800	407613110	17690	17690	17690	17690	0
206	20240603	163700	407613110	17690	17690	17690	17690	0
207	20240603	163600	407613110	17690	17690	17690	17690	0
208	20240603	163500	407613110	17690	17690	17690	17690	0
209	20240603	163400	407613110	17690	17690	17690	17690	0
210	20240603	163300	407613110	17690	17690	17690	17690	0
211	20240603	163200	407613110	17690	17690	17690	17690	0
212	20240603	163100	407613110	17690	17690	17690	17690	172
213	20240603	163000	407613110	17690	17690	17690	17690	0
214	20240603	162900	407613110	17690	17690	17690	17690	0
215	20240603	162800	407613110	17690	17690	17690	17690	0
216	20240603	162700	407613110	17690	17690	17690	17690	0
217	20240603	162600	407613110	17690	17690	17690	17690	0
218	20240603	162500	407613110	17690	17690	17690	17690	0
219	20240603	162400	407613110	17690	17690	17690	17690	0
220	20240603	162300	407613110	17690	17690	17690	17690	0
221	20240603	162200	407613110	17690	17690	17690	17690	0
222	20240603	162100	407613110	17690	17690	17690	17690	0
223	20240603	162000	407613110	17690	17690	17690	17690	0
224	20240603	161900	407613110	17690	17690	17690	17690	0
225	20240603	161800	407613110	17690	17690	17690	17690	0
226	20240603	161700	407613110	17690	17690	17690	17690	0
227	20240603	161600	407613110	17690	17690	17690	17690	0
228	20240603	161500	407613110	17690	17690	17690	17690	0
229	20240603	161400	407613110	17690	17690	17690	17690	0
230	20240603	161300	407613110	17690	17690	17690	17690	0
231	20240603	161200	407613110	17690	17690	17690	17690	0
232	20240603	161100	407613110	17690	17690	17690	17690	0
233	20240603	161000	407613110	17690	17690	17690	17690	0
234	20240603	160900	407613110	17690	17690	17690	17690	0
235	20240603	160800	407613110	17690	17690	17690	17690	0
236	20240603	160700	407613110	17690	17690	17690	17690	0
237	20240603	160600	407613110	17690	17690	17690	17690	0
238	20240603	160500	407613110	17690	17690	17690	17690	0
239	20240603	160400	407613110	17690	17690	17690	17690	0
240	20240603	160300	407613110	17690	17690	17690	17690	0
241	20240603	160200	407613110	17690	17690	17690	17690	0
242	20240603	160100	407613110	17690	17690	17690	17690	172
243	20240603	160000	407613110	17690	17690	17690	17690	0
244	20240603	155900	407613110	17690	17690	17690	17690	0
245	20240603	155800	407613110	17690	17690	17690	17690	0
246	20240603	155700	407613110	17690	17690	17690	17690	0
247	20240603	155600	407613110	17690	17690	17690	17690	0
248	20240603	155500	407613110	17690	17690	17690	17690	0
249	20240603	155400	407613110	17690	17690	17690	17690	0
250	20240603	155300	407613110	17690	17690	17690	17690	0
251	20240603	155200	407613110	17690	17690	17690	17690	0
252	20240603	155100	407613110	17690	17690	17690	17690	0
253	20240603	155000	407613110	17690	17690	17690	17690	0
254	20240603	154900	407613110	17690	17690	17690	17690	0
255	20240603	154800	407613110	17690	17690	17690	17690	0
256	20240603	154700	407613110	17690	17690	17690	17690	0
257	20240603	154600	407613110	17690	17690	17690	17690	0
258	20240603	154500	407613110	17690	17690	17690	17690	0
259	20240603	154400	407613110	17690	17690	17690	17690	0
260	20240603	154300	407613110	17690	17690	17690	17690	0
261	20240603	154200	407613110	17690	17690	17690	17690	0
262	20240603	154100	407613110	17690	17690	17690	17690	0
263	20240603	154000	407613110	17690	17690	17690	17690	0
264	20240603	153900	407613110	17690	17690	17690	17690	0
265	20240603	153800	407613110	17690	17690	17690	17690	0
266	20240603	153700	407613110	17690	17690	17690	17690	0
267	20240603	153600	407613110	17690	17690	17690	17690	0
268	20240603	153500	407613110	17690	17690	17690	17690	0
269	20240603	153400	407613110	17690	17690	17690	17690	0
270	20240603	153300	407613110	17690	17690	17690	17690	0
271	20240603	153200	407613110	17690	17690	17690	17690	0
272	20240603	153100	407613110	17690	17690	17690	17690	172
273	20240603	153000	407613110	17690	17690	17690	17690	172
274	20240603	152900	404570430	17680	17680	17680	17680	0
275	20240603	152800	404570430	17680	17680	17680	17680	0
276	20240603	152700	404570430	17680	17680	17680	17680	0
277	20240603	152600	404570430	17680	17680	17680	17680	0
278	20240603	152500	404570430	17680	17680	17680	17680	0
279	20240603	152400	404570430	17680	17680	17680	17680	0
280	20240603	152300	404570430	17680	17680	17680	17680	0
281	20240603	152200	404570430	17680	17680	17680	17680	0
282	20240603	152100	404570430	17680	17680	17680	17680	0
283	20240603	152000	404570430	17680	17680	17680	17680	0
284	20240603	151900	404570430	17680	17680	17680	17680	7
285	20240603	151800	404446670	17680	17680	17680	17670	112
286	20240603	151700	402466880	17680	17680	17680	17680	43
287	20240603	151600	401706640	17680	17680	17680	17680	7
288	20240603	151500	401582880	17640	17640	17640	17640	0
289	20240603	151400	401582880	17640	17690	17690	17640	819
290	20240603	151300	387134770	17690	17690	17690	17690	61
291	20240603	151200	386055680	17690	17690	17690	17690	25
292	20240603	151100	385613430	17690	17690	17690	17690	7
293	20240603	151000	385489600	17700	17690	17700	17690	87
294	20240603	150900	383949820	17690	17640	17690	17640	48
295	20240603	150800	383102100	17690	17690	17690	17690	14
296	20240603	150700	382854440	17690	17670	17690	17670	49
297	20240603	150600	381988340	17650	17650	17650	17650	0
298	20240603	150500	381988340	17650	17650	17650	17650	0
299	20240603	150400	381988340	17650	17680	17700	17650	85
300	20240603	150300	380485400	17640	17640	17640	17640	0
301	20240603	150200	380485400	17640	17680	17680	17640	69
302	20240603	150100	379266640	17680	17680	17680	17680	7
303	20240603	150000	379142880	17680	17670	17680	17670	52
304	20240603	145900	378223960	17650	17650	17650	17650	340
305	20240603	145800	372222960	17670	17690	17690	17670	37
306	20240603	145700	371568670	17700	17700	17700	17700	69
307	20240603	145600	370347370	17670	17670	17670	17650	35
308	20240603	145500	369729000	17670	17670	17670	17660	57
309	20240603	145400	368722080	17670	17670	17670	17670	7
310	20240603	145300	368598390	17660	17660	17660	17660	28
311	20240603	145200	368103910	17670	17660	17680	17660	62
312	20240603	145100	367008550	17660	17660	17660	17660	3
313	20240603	145000	366955570	17670	17670	17670	17670	27
314	20240603	144900	366478480	17670	17680	17680	17670	31
315	20240603	144800	365930640	17680	17680	17680	17680	25
316	20240603	144700	365488640	17650	17650	17650	17650	20
317	20240603	144600	365135640	17650	17700	17700	17650	43
318	20240603	144500	364376260	17670	17670	17670	17670	41
319	20240603	144400	363651790	17660	17660	17660	17660	175
320	20240603	144300	360561290	17670	17690	17690	17670	27
321	20240603	144200	360083870	17690	17680	17690	17680	30
322	20240603	144100	359553440	17670	17670	17670	17670	0
323	20240603	144000	359553440	17670	17670	17670	17670	50
324	20240603	143900	358669940	17670	17700	17700	17670	17
325	20240603	143800	358369340	17680	17680	17680	17680	23
326	20240603	143700	357962700	17680	17700	17700	17680	49
327	20240603	143600	357095980	17680	17680	17680	17680	4
328	20240603	143500	357025260	17660	17680	17680	17660	51
329	20240603	143400	356124120	17680	17670	17680	17670	7
330	20240603	143300	356000380	17670	17670	17670	17670	7
331	20240603	143200	355876690	17670	17670	17670	17670	18
332	20240603	143100	355558630	17660	17700	17700	17660	49
333	20240603	143000	354692650	17700	17690	17700	17690	41
334	20240603	142900	353967290	17660	17660	17660	17660	0
335	20240603	142800	353967290	17660	17670	17670	17660	77
336	20240603	142700	352607190	17700	17700	17700	17700	35
337	20240603	142600	351987690	17680	17660	17680	17660	43
338	20240603	142500	351228120	17670	17680	17680	17670	27
339	20240603	142400	350750960	17670	17670	17670	17670	0
340	20240603	142300	350750960	17670	17680	17680	17670	75
341	20240603	142200	349425230	17680	17680	17680	17680	20
342	20240603	142100	349071630	17690	17700	17700	17690	39
343	20240603	142000	348381480	17700	17680	17700	17680	19
344	20240603	141900	348045420	17670	17680	17680	17670	52
345	20240603	141800	347126400	17690	17690	17690	17690	7
346	20240603	141700	347002570	17690	17690	17690	17690	18
347	20240603	141600	346684150	17690	17690	17690	17690	40
348	20240603	141500	345976550	17670	17670	17670	17670	6
349	20240603	141400	345870530	17670	17690	17690	17670	34
350	20240603	141300	345269610	17690	17680	17700	17680	43
351	20240603	141200	344508760	17680	17680	17680	17680	26
352	20240603	141100	344049080	17690	17680	17690	17680	8
353	20240603	141000	343907570	17670	17690	17690	17670	53
354	20240603	140900	342970680	17690	17690	17690	17690	33
355	20240603	140800	342386910	17690	17690	17690	17690	7
356	20240603	140700	342263080	17670	17700	17700	17670	51
357	20240603	140600	341361260	17670	17660	17670	17660	8
358	20240603	140500	341219910	17670	17670	17670	17660	53
359	20240603	140400	340283670	17670	17670	17670	17670	18
360	20240603	140300	339965610	17670	17690	17690	17670	19
361	20240603	140200	339629520	17670	17670	17670	17670	20
362	20240603	140100	339276120	17670	17660	17670	17660	47
363	20240603	140000	338445900	17670	17670	17670	17670	7
364	20240603	135900	338322210	17670	17670	17670	17670	13
365	20240603	135800	338092500	17670	17680	17680	17670	50
366	20240603	135700	337208580	17690	17690	17690	17690	7
367	20240603	135600	337084750	17690	17690	17700	17690	27
368	20240603	135500	336606920	17690	17690	17690	17690	30
369	20240603	135400	336076220	17670	17670	17670	17670	28
370	20240603	135300	335581460	17700	17690	17700	17690	7
371	20240603	135200	335457590	17690	17680	17700	17680	71
372	20240603	135100	334201500	17680	17680	17680	17680	20
373	20240603	135000	333847900	17670	17670	17670	17670	40
374	20240603	134900	333141100	17670	17700	17700	17670	27
375	20240603	134800	332663440	17700	17700	17700	17700	3
376	20240603	134700	332610340	17670	17670	17670	17670	28
377	20240603	134600	332115580	17670	17700	17700	17670	45
378	20240603	134500	331320070	17700	17690	17700	17690	31
379	20240603	134400	330771640	17690	17690	17690	17690	17
380	20240603	134300	330470910	17660	17650	17660	17650	59
381	20240603	134200	329429000	17650	17680	17690	17650	44
382	20240603	134100	328651520	17680	17680	17680	17680	32
383	20240603	134000	328085760	17660	17660	17660	17660	60
384	20240603	133900	327026160	17680	17680	17680	17680	7
385	20240603	133800	326902400	17680	17680	17680	17670	103
386	20240603	133700	325082030	17680	17670	17680	17670	35
387	20240603	133600	324463570	17680	17680	17680	17680	10
388	20240603	133500	324286770	17680	17690	17690	17680	23
389	20240603	133400	323880060	17690	17690	17690	17690	26
390	20240603	133300	323420120	17690	17700	17700	17690	36
391	20240603	133200	322782970	17670	17670	17670	17670	0
392	20240603	133100	322782970	17670	17700	17700	17670	67
393	20240603	133000	321598410	17670	17670	17670	17670	0
394	20240603	132900	321598410	17670	17670	17700	17670	118
395	20240603	132800	319512500	17700	17700	17700	17700	24
396	20240603	132700	319087700	17720	17690	17720	17690	23
397	20240603	132600	318680530	17680	17680	17680	17680	29
398	20240603	132500	318167810	17660	17680	17680	17660	68
399	20240603	132400	316966250	17690	17700	17720	17690	78
400	20240603	132300	315585860	17700	17690	17700	17690	30
401	20240603	132200	315054940	17680	17700	17700	17680	60
402	20240603	132100	313993800	17680	17700	17700	17680	107
403	20240603	132000	312101900	17680	17680	17680	17680	0
404	20240603	131900	312101900	17680	17700	17710	17680	74
405	20240603	131800	310792460	17700	17700	17700	17700	7
406	20240603	131700	310668560	17700	17700	17700	17700	15
407	20240603	131600	310403060	17690	17690	17690	17690	42
408	20240603	131500	309660080	17680	17680	17680	17680	27
409	20240603	131400	309182720	17690	17690	17690	17690	26
410	20240603	131300	308722780	17690	17710	17710	17690	27
411	20240603	131200	308244750	17720	17720	17720	17720	30
412	20240603	131100	307713150	17680	17680	17680	17680	0
413	20240603	131000	307713150	17680	17720	17720	17680	107
414	20240603	130900	305820670	17730	17730	17730	17730	17
415	20240603	130800	305519260	17700	17730	17730	17700	35
416	20240603	130700	304899520	17730	17740	17740	17730	23
417	20240603	130600	304491690	17720	17720	17720	17720	136
418	20240603	130500	302081770	17720	17730	17730	17720	47
419	20240603	130400	301248530	17720	17720	17720	17720	33
420	20240603	130300	300663770	17730	17730	17730	17730	14
421	20240603	130200	300415550	17700	17700	17700	17700	0
422	20240603	130100	300415550	17700	17720	17720	17700	574
423	20240603	130000	290244930	17720	17710	17720	17710	30
424	20240603	125900	289713350	17700	17710	17710	17700	27
425	20240603	125800	289235190	17710	17710	17720	17710	30
426	20240603	125700	288703660	17700	17710	17710	17700	21
427	20240603	125600	288331760	17710	17710	17710	17710	8
428	20240603	125500	288190080	17710	17720	17720	17710	12
429	20240603	125400	287977490	17720	17710	17720	17710	47
430	20240603	125300	287144700	17710	17710	17710	17710	9
431	20240603	125200	286985310	17700	17720	17720	17700	39
432	20240603	125100	286294440	17720	17720	17720	17720	36
433	20240603	125000	285656520	17700	17700	17700	17700	1
434	20240603	124900	285638820	17700	17700	17700	17700	34
435	20240603	124800	285037020	17690	17720	17720	17690	15
436	20240603	124700	284771460	17670	17670	17670	17670	1
437	20240603	124600	284753790	17650	17650	17650	17650	33
438	20240603	124500	284171340	17700	17720	17720	17700	42
439	20240603	124400	283427920	17660	17660	17660	17660	0
440	20240603	124300	283427920	17660	17660	17660	17660	33
441	20240603	124200	282845140	17660	17660	17660	17660	1
442	20240603	124100	282827480	17710	17710	17710	17710	24
443	20240603	124000	282402440	17680	17670	17720	17670	36
444	20240603	123900	281766260	17660	17660	17660	17660	0
445	20240603	123800	281766260	17660	17660	17660	17660	1
446	20240603	123700	281748600	17650	17650	17650	17650	33
447	20240603	123600	281166150	17730	17730	17730	17730	23
448	20240603	123500	280758360	17720	17720	17720	17720	20
449	20240603	123400	280403960	17710	17710	17710	17710	33
450	20240603	123300	279819530	17740	17730	17740	17730	15
451	20240603	123200	279553500	17720	17720	17720	17720	29
452	20240603	123100	279039620	17710	17710	17710	17710	34
453	20240603	123000	278437480	17710	17720	17720	17710	47
454	20240603	122900	277604660	17700	17700	17700	17700	8
455	20240603	122800	277463060	17650	17700	17700	17650	26
456	20240603	122700	277002910	17710	17700	17710	17700	126
457	20240603	122600	274771960	17700	17670	17700	17670	2
458	20240603	122500	274736590	17650	17650	17650	17650	33
459	20240603	122400	274154140	17700	17700	17700	17700	0
460	20240603	122300	274154140	17700	17700	17700	17700	26
461	20240603	122200	273693940	17710	17660	17710	17660	35
462	20240603	122100	273075790	17660	17660	17660	17660	1
463	20240603	122000	273058130	17660	17660	17660	17660	10
464	20240603	121900	272881530	17650	17650	17650	17650	33
465	20240603	121800	272299080	17640	17640	17640	17640	1
466	20240603	121700	272281440	17630	17630	17630	17630	0
467	20240603	121600	272281440	17630	17640	17640	17630	34
468	20240603	121500	271681690	17700	17700	17700	17700	0
469	20240603	121400	271681690	17700	17700	17700	17700	23
470	20240603	121300	271274590	17700	17690	17710	17690	61
471	20240603	121200	270195000	17710	17710	17710	17710	0
472	20240603	121100	270195000	17710	17650	17710	17650	2
473	20240603	121000	270159640	17640	17640	17640	17640	33
474	20240603	120900	269577520	17640	17640	17640	17640	1
475	20240603	120800	269559880	17720	17720	17720	17720	28
476	20240603	120700	269063720	17710	17700	17710	17700	106
477	20240603	120600	267186790	17700	17700	17700	17700	1
478	20240603	120500	267169090	17710	17710	17710	17710	18
479	20240603	120400	266850310	17700	17700	17700	17700	39
480	20240603	120300	266160010	17700	17700	17700	17700	0
481	20240603	120200	266160010	17700	17700	17700	17700	1
482	20240603	120100	266142310	17640	17650	17650	17640	34
483	20240603	120000	265542220	17710	17710	17710	17710	29
484	20240603	115900	265028630	17710	17640	17710	17640	2
485	20240603	115800	264993280	17700	17700	17710	17700	114
486	20240603	115700	262975270	17710	17700	17710	17700	108
487	20240603	115600	261063590	17690	17690	17690	17690	15
488	20240603	115500	260798240	17690	17690	17690	17690	1
489	20240603	115400	260780550	17690	17690	17690	17690	21
490	20240603	115300	260409060	17700	17700	17700	17700	23
491	20240603	115200	260001960	17680	17680	17680	17680	236
492	20240603	115100	255829480	17680	17690	17690	17680	52
493	20240603	115000	254909940	17700	17700	17700	17700	13
494	20240603	114900	254679840	17690	17690	17690	17690	24
495	20240603	114800	254255280	17690	17700	17700	17690	30
496	20240603	114700	253724380	17690	17690	17690	17690	1
497	20240603	114600	253706690	17700	17690	17700	17690	90
498	20240603	114500	252113760	17690	17690	17690	17690	31
499	20240603	114400	251565370	17690	17700	17700	17690	51
500	20240603	114300	250662680	17700	17700	17700	17700	42
501	20240603	114200	249919280	17690	17670	17690	17670	250
502	20240603	114100	245497830	17670	17660	17670	17660	41
503	20240603	114000	244773490	17640	17640	17640	17640	0
504	20240603	113900	244773490	17640	17670	17670	17640	36
505	20240603	113800	244137600	17660	17660	17660	17660	10
506	20240603	113700	243961000	17660	17640	17660	17640	2
507	20240603	113600	243925700	17660	17650	17670	17650	540
508	20240603	113500	234384520	17650	17620	17650	17620	11
509	20240603	113400	234190400	17650	17650	17650	17650	14
510	20240603	113300	233943300	17650	17670	17670	17650	41
511	20240603	113200	233219140	17660	17670	17670	17660	24
512	20240603	113100	232795070	17660	17660	17660	17660	7
513	20240603	113000	232671450	17660	17660	17660	17660	27
514	20240603	112900	232194630	17670	17670	17670	17670	100
515	20240603	112800	230427630	17670	17670	17670	17670	23
516	20240603	112700	230021220	17670	17670	17680	17670	53
517	20240603	112600	229084700	17670	17670	17670	17670	106
518	20240603	112500	227211680	17650	17650	17650	17650	1
519	20240603	112400	227194030	17670	17670	17670	17670	43
520	20240603	112300	226434220	17670	17670	17670	17670	1
521	20240603	112200	226416550	17620	17620	17620	17620	0
522	20240603	112100	226416550	17620	17670	17680	17620	104
523	20240603	112000	224580510	17640	17640	17640	17640	0
524	20240603	111900	224580510	17640	17640	17640	17640	0
525	20240603	111800	224580510	17640	17640	17640	17640	33
526	20240603	111700	223998390	17610	17610	17610	17610	0
527	20240603	111600	223998390	17610	17610	17610	17610	0
528	20240603	111500	223998390	17610	17610	17610	17610	34
529	20240603	111400	223399650	17670	17670	17680	17670	42
530	20240603	111300	222657280	17610	17610	17610	17610	0
531	20240603	111200	222657280	17610	17610	17610	17610	33
532	20240603	111100	222076150	17660	17660	17660	17660	0
533	20240603	111000	222076150	17660	17650	17660	17650	23
534	20240603	110900	221670180	17650	17670	17670	17650	24
535	20240603	110800	221246560	17600	17600	17600	17600	0
536	20240603	110700	221246560	17600	17600	17600	17600	0
537	20240603	110600	221246560	17600	17600	17600	17600	34
538	20240603	110500	220648160	17600	17600	17600	17600	0
539	20240603	110400	220648160	17600	17600	17600	17600	0
540	20240603	110300	220648160	17600	17690	17690	17600	57
541	20240603	110200	219642800	17700	17700	17700	17700	0
542	20240603	110100	219642800	17700	17640	17700	17640	2
543	20240603	110000	219607460	17630	17690	17690	17630	42
544	20240603	105900	218866460	17690	17690	17690	17690	34
545	20240603	105800	218265000	17690	17690	17690	17690	1
546	20240603	105700	218247310	17640	17640	17640	17640	34
547	20240603	105600	217647550	17680	17670	17680	17670	55
548	20240603	105500	216675360	17670	17640	17670	17640	10
549	20240603	105400	216498690	17670	17670	17670	17670	10
550	20240603	105300	216321990	17670	17660	17670	17660	23
551	20240603	105200	215915780	17640	17640	17640	17640	0
552	20240603	105100	215915780	17640	17680	17680	17640	223
553	20240603	105000	211974460	17670	17670	17670	17670	40
554	20240603	104900	211267660	17670	17670	17670	17670	11
555	20240603	104800	211073290	17590	17670	17670	17590	43
556	20240603	104700	210316200	17670	17610	17670	17610	23
557	20240603	104600	209911110	17610	17610	17610	17610	0
558	20240603	104500	209911110	17610	17670	17680	17610	58
559	20240603	104400	208888220	17670	17670	17670	17670	13
560	20240603	104300	208658510	17610	17610	17610	17610	25
561	20240603	104200	208218260	17610	17670	17670	17610	43
562	20240603	104100	207460430	17680	17670	17680	17670	35
563	20240603	104000	206841970	17670	17670	17670	17670	9
564	20240603	103900	206682940	17670	17580	17670	17580	35
565	20240603	103800	206067550	17670	17670	17670	17670	43
566	20240603	103700	205307740	17670	17670	17670	17670	21
567	20240603	103600	204936670	17610	17670	17670	17610	43
568	20240603	103500	204178840	17670	17670	17670	17670	1
569	20240603	103400	204161170	17580	17580	17580	17580	0
570	20240603	103300	204161170	17580	17580	17580	17580	33
571	20240603	103200	203581030	17680	17680	17680	17680	10
572	20240603	103100	203404230	17680	17680	17680	17680	34
573	20240603	103000	202803110	17680	17680	17680	17540	561
574	20240603	102900	192920630	17690	17690	17690	17690	15
575	20240603	102800	192655280	17680	17680	17680	17680	9
576	20240603	102700	192496160	17680	17680	17680	17680	33
577	20240603	102600	191912720	17680	17680	17680	17680	70
578	20240603	102500	190675120	17680	17680	17680	17680	0
579	20240603	102400	190675120	17680	17620	17680	17620	377
580	20240603	102300	184015720	17660	17650	17670	17620	210
581	20240603	102200	180308430	17650	17650	17650	17650	1
582	20240603	102100	180290780	17620	17640	17640	17620	139
583	20240603	102000	177839500	17640	17640	17640	17640	25
584	20240603	101900	177398500	17640	17650	17650	17640	22
585	20240603	101800	177010400	17650	17650	17650	17650	27
586	20240603	101700	176533850	17670	17670	17670	17670	20
587	20240603	101600	176180450	17660	17660	17660	17660	50
588	20240603	101500	175297450	17670	17680	17680	17670	75
589	20240603	101400	173971650	17660	17660	17660	17660	0
590	20240603	101300	173971650	17660	17650	17660	17650	17
591	20240603	101200	173671480	17660	17670	17670	17660	48
592	20240603	101100	172823590	17680	17680	17700	17680	33
593	20240603	101000	172240130	17700	17710	17710	17690	11
594	20240603	100900	172045470	17650	17680	17710	17640	55
595	20240603	100800	171074150	17680	17610	17680	17610	15
596	20240603	100700	170809610	17610	17610	17610	17610	16
597	20240603	100600	170527850	17600	17530	17600	17530	43
598	20240603	100500	169773360	17520	17590	17590	17520	1168
599	20240603	100400	149299270	17590	17590	17590	17590	10
600	20240603	100300	149123370	17580	17580	17580	17580	51
601	20240603	100200	148226790	17570	17560	17570	17560	38
602	20240603	100100	147559140	17560	17560	17560	17560	17
603	20240603	100000	147260620	17550	17550	17550	17540	56
604	20240603	095900	146278150	17540	17540	17540	17530	82
605	20240603	095800	144840020	17540	17530	17540	17530	52
606	20240603	095700	143928220	17540	17540	17540	17530	66
607	20240603	095600	142770910	17540	17530	17550	17530	83
608	20240603	095500	141315330	17540	17530	17540	17530	51
609	20240603	095400	140421070	17530	17530	17530	17530	34
610	20240603	095300	139825050	17560	17540	17560	17540	120
611	20240603	095200	137719440	17540	17540	17540	17540	33
612	20240603	095100	137140620	17530	17530	17540	17520	95
613	20240603	095000	135475550	17530	17530	17530	17530	38
614	20240603	094900	134809410	17530	17530	17530	17530	57
615	20240603	094800	133810200	17530	17540	17540	17530	107
616	20240603	094700	131934320	17540	17530	17540	17530	29
617	20240603	094600	131425940	17540	17540	17550	17540	65
618	20240603	094500	130285690	17540	17530	17540	17530	83
619	20240603	094400	128830150	17540	17540	17540	17530	39
620	20240603	094300	128146370	17530	17540	17540	17530	39
621	20240603	094200	127462600	17540	17550	17550	17540	72
622	20240603	094100	126199290	17520	17520	17520	17520	0
623	20240603	094000	126199290	17520	17560	17570	17520	246
624	20240603	093900	121884570	17560	17540	17560	17540	113
625	20240603	093800	119901180	17540	17540	17540	17520	438
626	20240603	093700	112225610	17530	17530	17540	17530	57
627	20240603	093600	111226390	17530	17520	17530	17520	88
628	20240603	093500	109684090	17520	17530	17530	17520	251
629	20240603	093400	105286430	17540	17540	17550	17520	547
630	20240603	093300	95697060	17540	17540	17540	17530	62
631	20240603	093200	94609910	17540	17530	17540	17530	59
632	20240603	093100	93575340	17540	17540	17540	17530	44
633	20240603	093000	92803860	17540	17540	17540	17540	59
634	20240603	092900	91769000	17530	17550	17550	17530	138
635	20240603	092800	89349110	17540	17550	17560	17540	941
636	20240603	092700	72838370	17560	17560	17560	17550	92
637	20240603	092600	71223480	17550	17560	17560	17550	68
638	20240603	092500	70029970	17560	17550	17560	17550	63
639	20240603	092400	68924250	17550	17550	17550	17550	62
640	20240603	092300	67836150	17550	17550	17560	17550	92
641	20240603	092200	66221200	17560	17560	17560	17550	34
642	20240603	092100	65624440	17550	17550	17550	17550	90
643	20240603	092000	64044940	17550	17560	17560	17550	57
644	20240603	091900	63044500	17560	17560	17560	17550	517
645	20240603	091800	53968150	17560	17570	17570	17560	327
646	20240603	091700	48225910	17570	17560	17570	17560	67
647	20240603	091600	47049010	17560	17570	17570	17560	44
648	20240603	091500	46276210	17570	17570	17570	17570	70
649	20240603	091400	45046310	17570	17580	17580	17570	70
650	20240603	091300	43816290	17580	17580	17580	17570	36
651	20240603	091200	43183690	17570	17590	17600	17570	290
652	20240603	091100	38085990	17590	17580	17590	17580	78
653	20240603	091000	36714540	17580	17590	17590	17580	30
654	20240603	090900	36187120	17600	17610	17610	17600	26
655	20240603	090800	35729430	17600	17560	17600	17560	169
656	20240603	090700	32758130	17560	17560	17570	17550	59
657	20240603	090600	31722360	17550	17590	17590	17550	419
658	20240603	090500	24368870	17550	17560	17560	17550	100
659	20240603	090400	22613140	17540	17640	17640	17540	502
660	20240603	090300	13794150	17580	17600	17600	17580	213
661	20240603	090200	10047320	17680	17680	17680	17680	122
662	20240603	090100	7890360	17610	17610	17610	17610	50
663	20240603	090000	7009860	17600	17620	17620	17600	398