KissMeData/294570/min/candle-20240603.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240603	210800	222096850	17010	17010	17010	17010	177
3	20240603	210700	222096850	17010	17010	17010	17010	0
4	20240603	210600	222096850	17010	17010	17010	17010	0
5	20240603	210500	222096850	17010	17010	17010	17010	0
6	20240603	210400	222096850	17010	17010	17010	17010	0
7	20240603	210300	222096850	17010	17010	17010	17010	0
8	20240603	210200	222096850	17010	17010	17010	17010	0
9	20240603	210100	222096850	17010	17010	17010	17010	0
10	20240603	210000	222096850	17010	17010	17010	17010	0
11	20240603	205900	222096850	17010	17010	17010	17010	0
12	20240603	205800	222096850	17010	17010	17010	17010	0
13	20240603	205700	222096850	17010	17010	17010	17010	0
14	20240603	205600	222096850	17010	17010	17010	17010	0
15	20240603	205500	222096850	17010	17010	17010	17010	0
16	20240603	205400	222096850	17010	17010	17010	17010	0
17	20240603	205300	222096850	17010	17010	17010	17010	0
18	20240603	205200	222096850	17010	17010	17010	17010	0
19	20240603	205100	222096850	17010	17010	17010	17010	0
20	20240603	205000	222096850	17010	17010	17010	17010	0
21	20240603	204900	222096850	17010	17010	17010	17010	0
22	20240603	204800	222096850	17010	17010	17010	17010	0
23	20240603	204700	222096850	17010	17010	17010	17010	0
24	20240603	204600	222096850	17010	17010	17010	17010	0
25	20240603	204500	222096850	17010	17010	17010	17010	0
26	20240603	204400	222096850	17010	17010	17010	17010	0
27	20240603	204300	222096850	17010	17010	17010	17010	0
28	20240603	204200	222096850	17010	17010	17010	17010	0
29	20240603	204100	222096850	17010	17010	17010	17010	0
30	20240603	204000	222096850	17010	17010	17010	17010	0
31	20240603	203900	222096850	17010	17010	17010	17010	0
32	20240603	203800	222096850	17010	17010	17010	17010	177
33	20240603	203700	222096850	17010	17010	17010	17010	0
34	20240603	203600	222096850	17010	17010	17010	17010	0
35	20240603	203500	222096850	17010	17010	17010	17010	0
36	20240603	203400	222096850	17010	17010	17010	17010	0
37	20240603	203300	222096850	17010	17010	17010	17010	0
38	20240603	203200	222096850	17010	17010	17010	17010	0
39	20240603	203100	222096850	17010	17010	17010	17010	0
40	20240603	203000	222096850	17010	17010	17010	17010	0
41	20240603	202900	222096850	17010	17010	17010	17010	0
42	20240603	202800	222096850	17010	17010	17010	17010	0
43	20240603	202700	222096850	17010	17010	17010	17010	0
44	20240603	202600	222096850	17010	17010	17010	17010	0
45	20240603	202500	222096850	17010	17010	17010	17010	0
46	20240603	202400	222096850	17010	17010	17010	17010	0
47	20240603	202300	222096850	17010	17010	17010	17010	0
48	20240603	202200	222096850	17010	17010	17010	17010	0
49	20240603	202100	222096850	17010	17010	17010	17010	0
50	20240603	202000	222096850	17010	17010	17010	17010	0
51	20240603	201900	222096850	17010	17010	17010	17010	0
52	20240603	201800	222096850	17010	17010	17010	17010	0
53	20240603	201700	222096850	17010	17010	17010	17010	0
54	20240603	201600	222096850	17010	17010	17010	17010	0
55	20240603	201500	222096850	17010	17010	17010	17010	0
56	20240603	201400	222096850	17010	17010	17010	17010	0
57	20240603	201300	222096850	17010	17010	17010	17010	0
58	20240603	201200	222096850	17010	17010	17010	17010	0
59	20240603	201100	222096850	17010	17010	17010	17010	0
60	20240603	201000	222096850	17010	17010	17010	17010	0
61	20240603	200900	222096850	17010	17010	17010	17010	0
62	20240603	200800	222096850	17010	17010	17010	17010	177
63	20240603	200700	222096850	17010	17010	17010	17010	0
64	20240603	200600	222096850	17010	17010	17010	17010	0
65	20240603	200500	222096850	17010	17010	17010	17010	0
66	20240603	200400	222096850	17010	17010	17010	17010	0
67	20240603	200300	222096850	17010	17010	17010	17010	0
68	20240603	200200	222096850	17010	17010	17010	17010	0
69	20240603	200100	222096850	17010	17010	17010	17010	0
70	20240603	200000	222096850	17010	17010	17010	17010	0
71	20240603	195900	222096850	17010	17010	17010	17010	0
72	20240603	195800	222096850	17010	17010	17010	17010	0
73	20240603	195700	222096850	17010	17010	17010	17010	0
74	20240603	195600	222096850	17010	17010	17010	17010	0
75	20240603	195500	222096850	17010	17010	17010	17010	0
76	20240603	195400	222096850	17010	17010	17010	17010	0
77	20240603	195300	222096850	17010	17010	17010	17010	0
78	20240603	195200	222096850	17010	17010	17010	17010	0
79	20240603	195100	222096850	17010	17010	17010	17010	0
80	20240603	195000	222096850	17010	17010	17010	17010	0
81	20240603	194900	222096850	17010	17010	17010	17010	0
82	20240603	194800	222096850	17010	17010	17010	17010	0
83	20240603	194700	222096850	17010	17010	17010	17010	0
84	20240603	194600	222096850	17010	17010	17010	17010	0
85	20240603	194500	222096850	17010	17010	17010	17010	0
86	20240603	194400	222096850	17010	17010	17010	17010	0
87	20240603	194300	222096850	17010	17010	17010	17010	0
88	20240603	194200	222096850	17010	17010	17010	17010	0
89	20240603	194100	222096850	17010	17010	17010	17010	0
90	20240603	194000	222096850	17010	17010	17010	17010	0
91	20240603	193900	222096850	17010	17010	17010	17010	0
92	20240603	193800	222096850	17010	17010	17010	17010	177
93	20240603	193700	222096850	17010	17010	17010	17010	0
94	20240603	193600	222096850	17010	17010	17010	17010	0
95	20240603	193500	222096850	17010	17010	17010	17010	0
96	20240603	193400	222096850	17010	17010	17010	17010	0
97	20240603	193300	222096850	17010	17010	17010	17010	0
98	20240603	193200	222096850	17010	17010	17010	17010	0
99	20240603	193100	222096850	17010	17010	17010	17010	0
100	20240603	193000	222096850	17010	17010	17010	17010	0
101	20240603	192900	222096850	17010	17010	17010	17010	0
102	20240603	192800	222096850	17010	17010	17010	17010	0
103	20240603	192700	222096850	17010	17010	17010	17010	0
104	20240603	192600	222096850	17010	17010	17010	17010	0
105	20240603	192500	222096850	17010	17010	17010	17010	0
106	20240603	192400	222096850	17010	17010	17010	17010	0
107	20240603	192300	222096850	17010	17010	17010	17010	0
108	20240603	192200	222096850	17010	17010	17010	17010	0
109	20240603	192100	222096850	17010	17010	17010	17010	0
110	20240603	192000	222096850	17010	17010	17010	17010	0
111	20240603	191900	222096850	17010	17010	17010	17010	0
112	20240603	191800	222096850	17010	17010	17010	17010	0
113	20240603	191700	222096850	17010	17010	17010	17010	0
114	20240603	191600	222096850	17010	17010	17010	17010	0
115	20240603	191500	222096850	17010	17010	17010	17010	0
116	20240603	191400	222096850	17010	17010	17010	17010	0
117	20240603	191300	222096850	17010	17010	17010	17010	0
118	20240603	191200	222096850	17010	17010	17010	17010	0
119	20240603	191100	222096850	17010	17010	17010	17010	0
120	20240603	191000	222096850	17010	17010	17010	17010	0
121	20240603	190900	222096850	17010	17010	17010	17010	0
122	20240603	190800	222096850	17010	17010	17010	17010	177
123	20240603	190700	222096850	17010	17010	17010	17010	0
124	20240603	190600	222096850	17010	17010	17010	17010	0
125	20240603	190500	222096850	17010	17010	17010	17010	0
126	20240603	190400	222096850	17010	17010	17010	17010	0
127	20240603	190300	222096850	17010	17010	17010	17010	0
128	20240603	190200	222096850	17010	17010	17010	17010	0
129	20240603	190100	222096850	17010	17010	17010	17010	0
130	20240603	190000	222096850	17010	17010	17010	17010	0
131	20240603	185900	222096850	17010	17010	17010	17010	0
132	20240603	185800	222096850	17010	17010	17010	17010	0
133	20240603	185700	222096850	17010	17010	17010	17010	0
134	20240603	185600	222096850	17010	17010	17010	17010	0
135	20240603	185500	222096850	17010	17010	17010	17010	0
136	20240603	185400	222096850	17010	17010	17010	17010	0
137	20240603	185300	222096850	17010	17010	17010	17010	0
138	20240603	185200	222096850	17010	17010	17010	17010	0
139	20240603	185100	222096850	17010	17010	17010	17010	0
140	20240603	185000	222096850	17010	17010	17010	17010	0
141	20240603	184900	222096850	17010	17010	17010	17010	0
142	20240603	184800	222096850	17010	17010	17010	17010	0
143	20240603	184700	222096850	17010	17010	17010	17010	0
144	20240603	184600	222096850	17010	17010	17010	17010	0
145	20240603	184500	222096850	17010	17010	17010	17010	0
146	20240603	184400	222096850	17010	17010	17010	17010	0
147	20240603	184300	222096850	17010	17010	17010	17010	0
148	20240603	184200	222096850	17010	17010	17010	17010	0
149	20240603	184100	222096850	17010	17010	17010	17010	0
150	20240603	184000	222096850	17010	17010	17010	17010	0
151	20240603	183900	222096850	17010	17010	17010	17010	0
152	20240603	183800	222096850	17010	17010	17010	17010	177
153	20240603	183700	222096850	17010	17010	17010	17010	0
154	20240603	183600	222096850	17010	17010	17010	17010	0
155	20240603	183500	222096850	17010	17010	17010	17010	0
156	20240603	183400	222096850	17010	17010	17010	17010	0
157	20240603	183300	222096850	17010	17010	17010	17010	0
158	20240603	183200	222096850	17010	17010	17010	17010	0
159	20240603	183100	222096850	17010	17010	17010	17010	0
160	20240603	183000	222096850	17010	17010	17010	17010	0
161	20240603	182900	222096850	17010	17010	17010	17010	0
162	20240603	182800	222096850	17010	17010	17010	17010	0
163	20240603	182700	222096850	17010	17010	17010	17010	0
164	20240603	182600	222096850	17010	17010	17010	17010	0
165	20240603	182500	222096850	17010	17010	17010	17010	0
166	20240603	182400	222096850	17010	17010	17010	17010	0
167	20240603	182300	222096850	17010	17010	17010	17010	0
168	20240603	182200	222096850	17010	17010	17010	17010	0
169	20240603	182100	222096850	17010	17010	17010	17010	0
170	20240603	182000	222096850	17010	17010	17010	17010	0
171	20240603	181900	222096850	17010	17010	17010	17010	0
172	20240603	181800	222096850	17010	17010	17010	17010	0
173	20240603	181700	222096850	17010	17010	17010	17010	0
174	20240603	181600	222096850	17010	17010	17010	17010	0
175	20240603	181500	222096850	17010	17010	17010	17010	0
176	20240603	181400	222096850	17010	17010	17010	17010	0
177	20240603	181300	222096850	17010	17010	17010	17010	0
178	20240603	181200	222096850	17010	17010	17010	17010	0
179	20240603	181100	222096850	17010	17010	17010	17010	0
180	20240603	181000	222096850	17010	17010	17010	17010	0
181	20240603	180900	222096850	17010	17010	17010	17010	0
182	20240603	180800	222096850	17010	17010	17010	17010	177
183	20240603	180700	222096850	17010	17010	17010	17010	0
184	20240603	180600	222096850	17010	17010	17010	17010	0
185	20240603	180500	222096850	17010	17010	17010	17010	0
186	20240603	180400	222096850	17010	17010	17010	17010	0
187	20240603	180300	222096850	17010	17010	17010	17010	0
188	20240603	180200	222096850	17010	17010	17010	17010	0
189	20240603	180100	222096850	17010	17010	17010	17010	0
190	20240603	180000	222096850	17010	17010	17010	17010	0
191	20240603	175900	222096850	17010	17010	17010	17010	0
192	20240603	175800	222096850	17010	17010	17010	17010	0
193	20240603	175700	222096850	17010	17010	17010	17010	0
194	20240603	175600	222096850	17010	17010	17010	17010	0
195	20240603	175500	222096850	17010	17010	17010	17010	0
196	20240603	175400	222096850	17010	17010	17010	17010	0
197	20240603	175300	222096850	17010	17010	17010	17010	0
198	20240603	175200	222096850	17010	17010	17010	17010	0
199	20240603	175100	222096850	17010	17010	17010	17010	0
200	20240603	175000	222096850	17010	17010	17010	17010	0
201	20240603	174900	222096850	17010	17010	17010	17010	0
202	20240603	174800	222096850	17010	17010	17010	17010	0
203	20240603	174700	222096850	17010	17010	17010	17010	0
204	20240603	174600	222096850	17010	17010	17010	17010	0
205	20240603	174500	222096850	17010	17010	17010	17010	0
206	20240603	174400	222096850	17010	17010	17010	17010	0
207	20240603	174300	222096850	17010	17010	17010	17010	0
208	20240603	174200	222096850	17010	17010	17010	17010	0
209	20240603	174100	222096850	17010	17010	17010	17010	0
210	20240603	174000	222096850	17010	17010	17010	17010	0
211	20240603	173900	222096850	17010	17010	17010	17010	0
212	20240603	173800	222096850	17010	17010	17010	17010	177
213	20240603	173700	222096850	17010	17010	17010	17010	0
214	20240603	173600	222096850	17010	17010	17010	17010	0
215	20240603	173500	222096850	17010	17010	17010	17010	0
216	20240603	173400	222096850	17010	17010	17010	17010	0
217	20240603	173300	222096850	17010	17010	17010	17010	0
218	20240603	173200	222096850	17010	17010	17010	17010	0
219	20240603	173100	222096850	17010	17010	17010	17010	0
220	20240603	173000	222096850	17010	17010	17010	17010	0
221	20240603	172900	222096850	17010	17010	17010	17010	0
222	20240603	172800	222096850	17010	17010	17010	17010	0
223	20240603	172700	222096850	17010	17010	17010	17010	0
224	20240603	172600	222096850	17010	17010	17010	17010	0
225	20240603	172500	222096850	17010	17010	17010	17010	0
226	20240603	172400	222096850	17010	17010	17010	17010	0
227	20240603	172300	222096850	17010	17010	17010	17010	0
228	20240603	172200	222096850	17010	17010	17010	17010	0
229	20240603	172100	222096850	17010	17010	17010	17010	0
230	20240603	172000	222096850	17010	17010	17010	17010	0
231	20240603	171900	222096850	17010	17010	17010	17010	0
232	20240603	171800	222096850	17010	17010	17010	17010	0
233	20240603	171700	222096850	17010	17010	17010	17010	0
234	20240603	171600	222096850	17010	17010	17010	17010	0
235	20240603	171500	222096850	17010	17010	17010	17010	0
236	20240603	171400	222096850	17010	17010	17010	17010	0
237	20240603	171300	222096850	17010	17010	17010	17010	0
238	20240603	171200	222096850	17010	17010	17010	17010	0
239	20240603	171100	222096850	17010	17010	17010	17010	0
240	20240603	171000	222096850	17010	17010	17010	17010	0
241	20240603	170900	222096850	17010	17010	17010	17010	0
242	20240603	170800	222096850	17010	17010	17010	17010	177
243	20240603	170700	222096850	17010	17010	17010	17010	0
244	20240603	170600	222096850	17010	17010	17010	17010	0
245	20240603	170500	222096850	17010	17010	17010	17010	0
246	20240603	170400	222096850	17010	17010	17010	17010	0
247	20240603	170300	222096850	17010	17010	17010	17010	0
248	20240603	170200	222096850	17010	17010	17010	17010	0
249	20240603	170100	222096850	17010	17010	17010	17010	0
250	20240603	170000	222096850	17010	17010	17010	17010	0
251	20240603	165900	222096850	17010	17010	17010	17010	0
252	20240603	165800	222096850	17010	17010	17010	17010	0
253	20240603	165700	222096850	17010	17010	17010	17010	0
254	20240603	165600	222096850	17010	17010	17010	17010	0
255	20240603	165500	222096850	17010	17010	17010	17010	0
256	20240603	165400	222096850	17010	17010	17010	17010	0
257	20240603	165300	222096850	17010	17010	17010	17010	0
258	20240603	165200	222096850	17010	17010	17010	17010	0
259	20240603	165100	222096850	17010	17010	17010	17010	0
260	20240603	165000	222096850	17010	17010	17010	17010	0
261	20240603	164900	222096850	17010	17010	17010	17010	0
262	20240603	164800	222096850	17010	17010	17010	17010	0
263	20240603	164700	222096850	17010	17010	17010	17010	0
264	20240603	164600	222096850	17010	17010	17010	17010	0
265	20240603	164500	222096850	17010	17010	17010	17010	0
266	20240603	164400	222096850	17010	17010	17010	17010	0
267	20240603	164300	222096850	17010	17010	17010	17010	0
268	20240603	164200	222096850	17010	17010	17010	17010	0
269	20240603	164100	222096850	17010	17010	17010	17010	0
270	20240603	164000	222096850	17010	17010	17010	17010	0
271	20240603	163900	222096850	17010	17010	17010	17010	0
272	20240603	163800	222096850	17010	17010	17010	17010	177
273	20240603	163700	222096850	17010	17010	17010	17010	0
274	20240603	163600	222096850	17010	17010	17010	17010	0
275	20240603	163500	222096850	17010	17010	17010	17010	0
276	20240603	163400	222096850	17010	17010	17010	17010	0
277	20240603	163300	222096850	17010	17010	17010	17010	0
278	20240603	163200	222096850	17010	17010	17010	17010	0
279	20240603	163100	222096850	17010	17010	17010	17010	0
280	20240603	163000	222096850	17010	17010	17010	17010	0
281	20240603	162900	222096850	17010	17010	17010	17010	0
282	20240603	162800	222096850	17010	17010	17010	17010	0
283	20240603	162700	222096850	17010	17010	17010	17010	0
284	20240603	162600	222096850	17010	17010	17010	17010	0
285	20240603	162500	222096850	17010	17010	17010	17010	0
286	20240603	162400	222096850	17010	17010	17010	17010	0
287	20240603	162300	222096850	17010	17010	17010	17010	0
288	20240603	162200	222096850	17010	17010	17010	17010	0
289	20240603	162100	222096850	17010	17010	17010	17010	0
290	20240603	162000	222096850	17010	17010	17010	17010	0
291	20240603	161900	222096850	17010	17010	17010	17010	0
292	20240603	161800	222096850	17010	17010	17010	17010	0
293	20240603	161700	222096850	17010	17010	17010	17010	0
294	20240603	161600	222096850	17010	17010	17010	17010	0
295	20240603	161500	222096850	17010	17010	17010	17010	0
296	20240603	161400	222096850	17010	17010	17010	17010	0
297	20240603	161300	222096850	17010	17010	17010	17010	0
298	20240603	161200	222096850	17010	17010	17010	17010	0
299	20240603	161100	222096850	17010	17010	17010	17010	0
300	20240603	161000	222096850	17010	17010	17010	17010	0
301	20240603	160900	222096850	17010	17010	17010	17010	0
302	20240603	160800	222096850	17010	17010	17010	17010	177
303	20240603	160700	222096850	17010	17010	17010	17010	0
304	20240603	160600	222096850	17010	17010	17010	17010	0
305	20240603	160500	222096850	17010	17010	17010	17010	0
306	20240603	160400	222096850	17010	17010	17010	17010	0
307	20240603	160300	222096850	17010	17010	17010	17010	0
308	20240603	160200	222096850	17010	17010	17010	17010	0
309	20240603	160100	222096850	17010	17010	17010	17010	0
310	20240603	160000	222096850	17010	17010	17010	17010	0
311	20240603	155900	222096850	17010	17010	17010	17010	0
312	20240603	155800	222096850	17010	17010	17010	17010	0
313	20240603	155700	222096850	17010	17010	17010	17010	0
314	20240603	155600	222096850	17010	17010	17010	17010	0
315	20240603	155500	222096850	17010	17010	17010	17010	0
316	20240603	155400	222096850	17010	17010	17010	17010	0
317	20240603	155300	222096850	17010	17010	17010	17010	0
318	20240603	155200	222096850	17010	17010	17010	17010	0
319	20240603	155100	222096850	17010	17010	17010	17010	0
320	20240603	155000	222096850	17010	17010	17010	17010	0
321	20240603	154900	222096850	17010	17010	17010	17010	0
322	20240603	154800	222096850	17010	17010	17010	17010	0
323	20240603	154700	222096850	17010	17010	17010	17010	0
324	20240603	154600	222096850	17010	17010	17010	17010	0
325	20240603	154500	222096850	17010	17010	17010	17010	0
326	20240603	154400	222096850	17010	17010	17010	17010	0
327	20240603	154300	222096850	17010	17010	17010	17010	0
328	20240603	154200	222096850	17010	17010	17010	17010	0
329	20240603	154100	222096850	17010	17010	17010	17010	0
330	20240603	154000	222096850	17010	17010	17010	17010	0
331	20240603	153900	222096850	17010	17010	17010	17010	0
332	20240603	153800	222096850	17010	17010	17010	17010	177
333	20240603	153700	222096850	17010	17010	17010	17010	0
334	20240603	153600	222096850	17010	17010	17010	17010	0
335	20240603	153500	222096850	17010	17010	17010	17010	0
336	20240603	153400	222096850	17010	17010	17010	17010	0
337	20240603	153300	222096850	17010	17010	17010	17010	0
338	20240603	153200	222096850	17010	17010	17010	17010	0
339	20240603	153100	222096850	17010	17010	17010	17010	0
340	20240603	153000	222096850	17010	17010	17010	17010	177
341	20240603	152900	219086080	17010	17010	17010	17010	0
342	20240603	152800	219086080	17010	17010	17010	17010	0
343	20240603	152700	219086080	17010	17010	17010	17010	0
344	20240603	152600	219086080	17010	17010	17010	17010	0
345	20240603	152500	219086080	17010	17010	17010	17010	0
346	20240603	152400	219086080	17010	17010	17010	17010	0
347	20240603	152300	219086080	17010	17010	17010	17010	0
348	20240603	152200	219086080	17010	17010	17010	17010	0
349	20240603	152100	219086080	17010	17010	17010	17010	0
350	20240603	152000	219086080	17010	17010	17010	17010	0
351	20240603	151900	219086080	17010	17010	17010	17000	17
352	20240603	151800	218797060	17000	17000	17000	17000	0
353	20240603	151700	218797060	17000	17000	17000	17000	2
354	20240603	151600	218763060	17010	17010	17010	17010	0
355	20240603	151500	218763060	17010	17000	17010	17000	2
356	20240603	151400	218729050	17000	16990	17000	16990	29
357	20240603	151300	218236060	16990	16990	16990	16990	0
358	20240603	151200	218236060	16990	16990	16990	16990	0
359	20240603	151100	218236060	16990	16990	16990	16990	0
360	20240603	151000	218236060	16990	16990	16990	16990	1
361	20240603	150900	218219070	16960	16990	16990	16960	10
362	20240603	150800	218049380	16990	16990	16990	16990	0
363	20240603	150700	218049380	16990	16990	16990	16990	0
364	20240603	150600	218049380	16990	16990	16990	16990	0
365	20240603	150500	218049380	16990	16990	16990	16990	0
366	20240603	150400	218049380	16990	16990	16990	16990	20
367	20240603	150300	217709580	17000	17000	17000	17000	0
368	20240603	150200	217709580	17000	17000	17000	17000	0
369	20240603	150100	217709580	17000	17000	17000	17000	0
370	20240603	150000	217709580	17000	17000	17000	17000	7
371	20240603	145900	217590580	17000	16990	17000	16990	16
372	20240603	145800	217318650	16990	16990	16990	16990	3
373	20240603	145700	217267680	16990	16970	16990	16970	24
374	20240603	145600	216860080	16990	16990	16990	16990	11
375	20240603	145500	216673190	17010	16970	17010	16970	21
376	20240603	145400	216316350	16980	16980	16980	16980	4
377	20240603	145300	216248430	16980	16980	16980	16980	4
378	20240603	145200	216180510	16980	16980	16980	16980	4
379	20240603	145100	216112590	16980	16980	16980	16980	5
380	20240603	145000	216027690	16980	16980	16980	16980	11
381	20240603	144900	215840910	16980	16980	16980	16980	4
382	20240603	144800	215772990	16980	16980	16980	16980	4
383	20240603	144700	215705070	16970	16970	16970	16970	2
384	20240603	144600	215671130	16970	16970	16970	16970	19
385	20240603	144500	215348700	16970	16970	16970	16970	4
386	20240603	144400	215280820	16970	16970	16970	16970	4
387	20240603	144300	215212940	16970	16970	16970	16970	4
388	20240603	144200	215145060	16970	16970	16970	16970	4
389	20240603	144100	215077180	16970	16970	16970	16970	16
390	20240603	144000	214805660	16970	16970	16970	16960	24
391	20240603	143900	214398580	16970	16970	16970	16970	4
392	20240603	143800	214330700	16950	16950	16950	16950	0
393	20240603	143700	214330700	16950	16950	16950	16950	0
394	20240603	143600	214330700	16950	16920	16950	16910	314
395	20240603	143500	209017800	16920	16920	16920	16920	4
396	20240603	143400	208950120	16920	16920	16920	16920	4
397	20240603	143300	208882440	16920	16920	16920	16920	15
398	20240603	143200	208628640	16920	16920	16920	16920	4
399	20240603	143100	208560960	16920	16920	16920	16920	4
400	20240603	143000	208493280	16920	16910	16920	16900	109
401	20240603	142900	206650230	16920	16920	16920	16920	5
402	20240603	142800	206565630	16920	16920	16920	16920	21
403	20240603	142700	206210310	16920	16920	16920	16910	6
404	20240603	142600	206108810	16920	16920	16920	16920	5
405	20240603	142500	206024210	16920	16920	16920	16920	1
406	20240603	142400	206007290	16920	16920	16920	16920	17
407	20240603	142300	205719650	16920	16920	16920	16920	4
408	20240603	142200	205651970	16920	16920	16920	16920	3
409	20240603	142100	205601210	16920	16920	16920	16920	5
410	20240603	142000	205516610	16920	16920	16920	16920	5
411	20240603	141900	205432010	16920	16910	16920	16910	38
412	20240603	141800	204789410	16920	16920	16920	16920	22
413	20240603	141700	204417170	16920	16920	16920	16920	0
414	20240603	141600	204417170	16920	16910	16920	16910	2
415	20240603	141500	204383340	16910	16910	16910	16910	1
416	20240603	141400	204366430	16910	16910	16910	16910	9
417	20240603	141300	204214240	16910	16910	16910	16910	100
418	20240603	141200	202523240	16950	16950	16950	16950	0
419	20240603	141100	202523240	16950	16950	16950	16950	5
420	20240603	141000	202438490	16910	16900	16910	16900	52
421	20240603	140900	201559660	16910	16910	16910	16910	6
422	20240603	140800	201458200	16910	16910	16910	16910	0
423	20240603	140700	201458200	16910	16910	16910	16910	7
424	20240603	140600	201339830	16910	16910	16920	16910	25
425	20240603	140500	200916960	16910	16910	16910	16910	0
426	20240603	140400	200916960	16910	16910	16910	16910	10
427	20240603	140300	200747860	16900	16920	16920	16900	4
428	20240603	140200	200680220	16920	16920	16920	16920	0
429	20240603	140100	200680220	16920	16920	16920	16920	15
430	20240603	140000	200426420	16920	16930	16930	16920	75
431	20240603	135900	199157320	16960	16960	16960	16960	0
432	20240603	135800	199157320	16960	16960	16960	16960	0
433	20240603	135700	199157320	16960	16960	16960	16960	0
434	20240603	135600	199157320	16960	16960	16960	16960	0
435	20240603	135500	199157320	16960	16960	16960	16960	0
436	20240603	135400	199157320	16960	16930	16960	16920	32
437	20240603	135300	198615730	16930	16930	16930	16930	14
438	20240603	135200	198378710	16920	16920	16920	16920	0
439	20240603	135100	198378710	16920	16940	16940	16920	8
440	20240603	135000	198243300	16950	16950	16950	16950	0
441	20240603	134900	198243300	16950	16950	16950	16950	0
442	20240603	134800	198243300	16950	16960	16960	16950	15
443	20240603	134700	197988910	16960	16960	16960	16960	10
444	20240603	134600	197819310	16960	16960	16960	16960	30
445	20240603	134500	197310510	16960	16970	16970	16960	500
446	20240603	134400	188830500	16970	16970	16970	16970	15
447	20240603	134300	188575950	16970	16970	16970	16970	0
448	20240603	134200	188575950	16970	16970	16970	16970	13
449	20240603	134100	188355340	16970	16970	16970	16970	0
450	20240603	134000	188355340	16970	16970	16970	16970	0
451	20240603	133900	188355340	16970	16970	16970	16970	42
452	20240603	133800	187642600	16960	16960	16960	16960	80
453	20240603	133700	186285800	16970	16970	16970	16970	0
454	20240603	133600	186285800	16970	16970	16970	16970	0
455	20240603	133500	186285800	16970	16970	16970	16970	17
456	20240603	133400	185997310	16970	16970	16970	16970	5
457	20240603	133300	185912460	16970	16970	16970	16970	0
458	20240603	133200	185912460	16970	16970	16970	16970	44
459	20240603	133100	185165780	16970	16990	16990	16970	100
460	20240603	133000	183468350	16980	16980	16980	16980	2
461	20240603	132900	183434390	16980	16990	16990	16980	66
462	20240603	132800	182313660	16990	16990	16990	16990	0
463	20240603	132700	182313660	16990	16990	16990	16990	30
464	20240603	132600	181803960	17000	17000	17000	17000	0
465	20240603	132500	181803960	17000	17000	17000	17000	0
466	20240603	132400	181803960	17000	17000	17000	17000	1
467	20240603	132300	181786960	17010	17010	17010	17010	0
468	20240603	132200	181786960	17010	17010	17010	17010	11
469	20240603	132100	181599850	17010	17010	17010	17010	0
470	20240603	132000	181599850	17010	17010	17010	17010	0
471	20240603	131900	181599850	17010	17010	17010	17010	16
472	20240603	131800	181327690	17030	17030	17030	17030	0
473	20240603	131700	181327690	17030	17030	17030	17030	0
474	20240603	131600	181327690	17030	17030	17030	17030	0
475	20240603	131500	181327690	17030	17030	17030	17030	52
476	20240603	131400	180442130	17040	17040	17040	17040	0
477	20240603	131300	180442130	17040	17040	17040	17040	0
478	20240603	131200	180442130	17040	17030	17040	17030	6
479	20240603	131100	180339940	17020	17030	17030	17020	12
480	20240603	131000	180135590	17020	17020	17020	17020	0
481	20240603	130900	180135590	17020	17020	17020	17020	0
482	20240603	130800	180135590	17020	17020	17020	17020	13
483	20240603	130700	179914330	17020	17020	17020	17020	0
484	20240603	130600	179914330	17020	17020	17020	17020	0
485	20240603	130500	179914330	17020	17020	17020	17020	0
486	20240603	130400	179914330	17020	17020	17020	17020	12
487	20240603	130300	179710090	17010	17010	17010	17010	2
488	20240603	130200	179676070	17040	17040	17040	17040	0
489	20240603	130100	179676070	17040	17040	17040	17040	0
490	20240603	130000	179676070	17040	17040	17040	17040	0
491	20240603	125900	179676070	17040	17040	17040	17040	0
492	20240603	125800	179676070	17040	17040	17040	17040	0
493	20240603	125700	179676070	17040	17040	17040	17040	0
494	20240603	125600	179676070	17040	17040	17040	17040	0
495	20240603	125500	179676070	17040	17040	17040	17040	0
496	20240603	125400	179676070	17040	17040	17040	17040	0
497	20240603	125300	179676070	17040	17040	17040	17040	0
498	20240603	125200	179676070	17040	17040	17040	17040	0
499	20240603	125100	179676070	17040	17040	17040	17040	0
500	20240603	125000	179676070	17040	17040	17040	17040	0
501	20240603	124900	179676070	17040	17040	17040	17040	30
502	20240603	124800	179164870	16980	16980	16980	16980	47
503	20240603	124700	178366810	16960	16960	16960	16960	0
504	20240603	124600	178366810	16960	16960	16960	16960	0
505	20240603	124500	178366810	16960	16960	16960	16960	0
506	20240603	124400	178366810	16960	16960	16960	16960	0
507	20240603	124300	178366810	16960	16960	16960	16960	0
508	20240603	124200	178366810	16960	17050	17050	16960	192
509	20240603	124100	175108880	17050	17050	17050	17050	0
510	20240603	124000	175108880	17050	17050	17050	17050	3
511	20240603	123900	175057730	17030	16980	17030	16980	1327
512	20240603	123800	152525210	16960	16960	16960	16960	0
513	20240603	123700	152525210	16960	16960	16960	16960	682
514	20240603	123600	140958490	16960	16960	16960	16960	0
515	20240603	123500	140958490	16960	16960	16960	16960	0
516	20240603	123400	140958490	16960	16960	16960	16960	0
517	20240603	123300	140958490	16960	16960	16960	16960	17
518	20240603	123200	140670170	16960	16960	16960	16960	0
519	20240603	123100	140670170	16960	16960	16960	16960	0
520	20240603	123000	140670170	16960	16960	16960	16960	0
521	20240603	122900	140670170	16960	16960	16960	16960	0
522	20240603	122800	140670170	16960	16960	16960	16960	10
523	20240603	122700	140500570	16860	16860	16860	16860	0
524	20240603	122600	140500570	16860	16860	16860	16860	0
525	20240603	122500	140500570	16860	16950	16950	16860	116
526	20240603	122400	138541090	16960	16950	16960	16950	19
527	20240603	122300	138218870	16960	16960	16960	16960	0
528	20240603	122200	138218870	16960	16960	16960	16960	0
529	20240603	122100	138218870	16960	16960	16960	16960	0
530	20240603	122000	138218870	16960	16960	16960	16960	0
531	20240603	121900	138218870	16960	16960	16960	16960	11
532	20240603	121800	138032310	16950	16950	16950	16950	0
533	20240603	121700	138032310	16950	16950	16950	16950	0
534	20240603	121600	138032310	16950	16950	16950	16950	7
535	20240603	121500	137913660	16950	16950	16950	16950	1
536	20240603	121400	137896710	16940	16940	16940	16940	0
537	20240603	121300	137896710	16940	16940	16940	16940	0
538	20240603	121200	137896710	16940	16940	16940	16940	66
539	20240603	121100	136778670	16960	16960	16960	16960	13
540	20240603	121000	136558190	16960	16960	16960	16960	0
541	20240603	120900	136558190	16960	16960	16960	16960	0
542	20240603	120800	136558190	16960	16960	16960	16960	0
543	20240603	120700	136558190	16960	16960	16960	16960	0
544	20240603	120600	136558190	16960	16950	16960	16950	20
545	20240603	120500	136219030	16950	16950	16950	16950	5
546	20240603	120400	136134280	16950	16950	16950	16950	0
547	20240603	120300	136134280	16950	16950	16950	16950	0
548	20240603	120200	136134280	16950	16950	16950	16950	3
549	20240603	120100	136083430	16950	16950	16950	16950	0
550	20240603	120000	136083430	16950	16950	16950	16950	1
551	20240603	115900	136066480	16950	16950	16950	16950	0
552	20240603	115800	136066480	16950	16950	16950	16950	0
553	20240603	115700	136066480	16950	16940	16950	16940	47
554	20240603	115600	135270150	16940	16940	16940	16940	0
555	20240603	115500	135270150	16940	16900	16940	16900	31
556	20240603	115400	134745050	16940	16940	16940	16940	0
557	20240603	115300	134745050	16940	16940	16940	16940	13
558	20240603	115200	134524830	16940	16940	16940	16940	0
559	20240603	115100	134524830	16940	16940	16940	16940	0
560	20240603	115000	134524830	16940	16940	16940	16940	0
561	20240603	114900	134524830	16940	16940	16940	16940	0
562	20240603	114800	134524830	16940	16940	16940	16940	67
563	20240603	114700	133389850	16940	16940	16940	16940	0
564	20240603	114600	133389850	16940	16940	16940	16940	0
565	20240603	114500	133389850	16940	16920	16940	16920	5
566	20240603	114400	133305230	16920	16920	16920	16920	10
567	20240603	114300	133136030	16880	16880	16880	16880	0
568	20240603	114200	133136030	16880	16880	16880	16880	1
569	20240603	114100	133119150	16920	16920	16920	16920	8
570	20240603	114000	132983790	16920	16920	16920	16920	27
571	20240603	113900	132526950	16920	16920	16920	16920	0
572	20240603	113800	132526950	16920	16900	16920	16900	200
573	20240603	113700	129144220	16920	16920	16920	16920	0
574	20240603	113600	129144220	16920	16920	16920	16920	0
575	20240603	113500	129144220	16920	16920	16920	16920	15
576	20240603	113400	128890420	16880	16880	16880	16880	2
577	20240603	113300	128856660	16920	16920	16920	16920	0
578	20240603	113200	128856660	16920	16920	16920	16920	0
579	20240603	113100	128856660	16920	16920	16920	16920	15
580	20240603	113000	128602860	16830	16830	16830	16830	0
581	20240603	112900	128602860	16830	16830	16830	16830	0
582	20240603	112800	128602860	16830	16830	16830	16830	49
583	20240603	112700	127778190	16840	16870	16870	16840	168
584	20240603	112600	124947640	16930	16930	16930	16930	13
585	20240603	112500	124727550	16870	16870	16870	16870	0
586	20240603	112400	124727550	16870	16870	16870	16870	1
587	20240603	112300	124710680	16870	16870	16870	16870	2
588	20240603	112200	124676940	16940	16940	16940	16940	13
589	20240603	112100	124456720	16860	16860	16860	16860	0
590	20240603	112000	124456720	16860	16860	16860	16860	0
591	20240603	111900	124456720	16860	16860	16860	16860	0
592	20240603	111800	124456720	16860	16860	16860	16860	0
593	20240603	111700	124456720	16860	16860	16860	16860	0
594	20240603	111600	124456720	16860	16860	16860	16860	0
595	20240603	111500	124456720	16860	16860	16860	16860	3
596	20240603	111400	124406140	16940	16940	16940	16940	0
597	20240603	111300	124406140	16940	16940	16940	16940	1
598	20240603	111200	124389200	16860	16860	16860	16860	0
599	20240603	111100	124389200	16860	16940	16940	16860	105
600	20240603	111000	122617860	16940	16940	16940	16940	0
601	20240603	110900	122617860	16940	16940	16940	16940	38
602	20240603	110800	121974140	16940	16940	16940	16940	11
603	20240603	110700	121787800	16940	16940	16940	16940	0
604	20240603	110600	121787800	16940	16940	16940	16940	15
605	20240603	110500	121533700	16930	16930	16930	16930	0
606	20240603	110400	121533700	16930	16930	16930	16930	1
607	20240603	110300	121516770	16940	16940	16940	16940	0
608	20240603	110200	121516770	16940	16940	16940	16940	0
609	20240603	110100	121516770	16940	16940	16940	16940	1
610	20240603	110000	121499830	16950	16950	16950	16950	46
611	20240603	105900	120720130	16940	16940	16940	16940	0
612	20240603	105800	120720130	16940	16860	16940	16860	2
613	20240603	105700	120686330	16960	16960	16960	16960	0
614	20240603	105600	120686330	16960	16960	16960	16960	0
615	20240603	105500	120686330	16960	16960	16960	16960	0
616	20240603	105400	120686330	16960	16960	16960	16960	0
617	20240603	105300	120686330	16960	16960	16960	16960	0
618	20240603	105200	120686330	16960	16960	16960	16960	0
619	20240603	105100	120686330	16960	16960	16960	16960	0
620	20240603	105000	120686330	16960	16960	16960	16960	50
621	20240603	104900	119838330	16960	16850	16960	16820	1503
622	20240603	104800	94420580	16890	16870	16890	16870	167
623	20240603	104700	91603270	16860	16870	16870	16860	120
624	20240603	104600	89579600	16870	16890	16890	16870	72
625	20240603	104500	88364770	16890	16890	16890	16890	30
626	20240603	104400	87858070	16890	16900	16900	16880	167
627	20240603	104300	85037200	16910	16910	16910	16910	0
628	20240603	104200	85037200	16910	16910	16910	16910	2
629	20240603	104100	85003380	16910	16910	16910	16910	29
630	20240603	104000	84512990	16910	16910	16910	16910	6
631	20240603	103900	84411530	16920	16920	16920	16920	1
632	20240603	103800	84394610	16890	16890	16890	16890	0
633	20240603	103700	84394610	16890	16890	16890	16890	0
634	20240603	103600	84394610	16890	16890	16890	16890	0
635	20240603	103500	84394610	16890	16890	16890	16890	60
636	20240603	103400	83381210	16930	16930	16930	16930	1
637	20240603	103300	83364280	16890	16900	16900	16890	80
638	20240603	103200	82012700	16900	16920	16920	16900	503
639	20240603	103100	73508860	16910	16910	16910	16910	0
640	20240603	103000	73508860	16910	16910	16910	16910	0
641	20240603	102900	73508860	16910	16940	16950	16910	28
642	20240603	102800	73034950	16940	16940	16950	16940	33
643	20240603	102700	72475860	16930	16930	16930	16930	29
644	20240603	102600	71984890	16930	16930	16930	16930	0
645	20240603	102500	71984890	16930	16930	16930	16920	20
646	20240603	102400	71646300	16930	16930	16930	16930	0
647	20240603	102300	71646300	16930	16900	16930	16900	30
648	20240603	102200	71139270	16900	16900	16900	16900	0
649	20240603	102100	71139270	16900	16900	16900	16900	0
650	20240603	102000	71139270	16900	16930	16930	16900	57
651	20240603	101900	70175530	16940	16940	16940	16940	1
652	20240603	101800	70158590	16950	16950	16950	16950	1
653	20240603	101700	70141640	16950	16950	16950	16950	18
654	20240603	101600	69836540	16940	16940	16940	16940	0
655	20240603	101500	69836540	16940	16940	16940	16940	1
656	20240603	101400	69819600	16920	16920	16920	16920	18
657	20240603	101300	69515040	16910	16910	16910	16910	0
658	20240603	101200	69515040	16910	16900	16910	16900	21
659	20240603	101100	69160130	16900	16900	16900	16900	100
660	20240603	101000	67470130	16910	16920	16920	16910	86
661	20240603	100900	66015850	16920	16920	16920	16920	1
662	20240603	100800	65998930	16920	16920	16920	16920	1
663	20240603	100700	65982010	16960	16960	16960	16960	0
664	20240603	100600	65982010	16960	16950	16960	16950	10
665	20240603	100500	65812480	16930	16930	16930	16930	0
666	20240603	100400	65812480	16930	16930	16930	16930	20
667	20240603	100300	65473880	16920	16920	16920	16920	23
668	20240603	100200	65084720	16910	16910	16910	16910	0
669	20240603	100100	65084720	16910	16920	16920	16910	118
670	20240603	100000	63088730	16930	16930	16930	16930	1
671	20240603	095900	63071800	16940	16930	16940	16930	22
672	20240603	095800	62699130	16940	16940	16940	16940	1
673	20240603	095700	62682190	16960	16960	16960	16960	1
674	20240603	095600	62665230	16920	16950	16950	16920	103
675	20240603	095500	60922370	16950	16950	16950	16950	0
676	20240603	095400	60922370	16950	16930	16950	16930	33
677	20240603	095300	60363420	16930	16930	16930	16920	515
678	20240603	095200	51648700	16960	16930	16960	16930	2
679	20240603	095100	51614810	16950	16950	16950	16950	1
680	20240603	095000	51597860	16960	16960	16960	16960	10
681	20240603	094900	51428260	16960	16950	16960	16920	614
682	20240603	094800	41039180	16960	16960	16960	16960	0
683	20240603	094700	41039180	16960	16930	16960	16920	94
684	20240603	094600	39447550	16930	16960	16960	16930	8
685	20240603	094500	39311930	16960	16940	16960	16940	16
686	20240603	094400	39040670	16960	16960	16960	16950	100
687	20240603	094300	37345490	16960	16980	16980	16960	49
688	20240603	094200	36514290	16980	16990	16990	16980	20
689	20240603	094100	36174560	17110	17110	17110	17110	0
690	20240603	094000	36174560	17110	17110	17110	17110	0
691	20240603	093900	36174560	17110	17110	17110	17110	0
692	20240603	093800	36174560	17110	17110	17110	17110	0
693	20240603	093700	36174560	17110	17110	17110	17110	0
694	20240603	093600	36174560	17110	16980	17120	16980	29
695	20240603	093500	35679900	17030	17030	17030	17030	0
696	20240603	093400	35679900	17030	16990	17030	16990	16
697	20240603	093300	35407990	16990	16990	16990	16990	3
698	20240603	093200	35357020	16990	17000	17000	16990	21
699	20240603	093100	35000030	17120	17120	17120	17120	0
700	20240603	093000	35000030	17120	17120	17120	17120	0
701	20240603	092900	35000030	17120	17020	17120	17000	422
702	20240603	092800	27822410	17030	17030	17030	17030	67
703	20240603	092700	26681400	17150	17030	17150	17030	27
704	20240603	092600	26218980	17180	17180	17180	17180	0
705	20240603	092500	26218980	17180	17180	17180	17180	0
706	20240603	092400	26218980	17180	17180	17180	17180	0
707	20240603	092300	26218980	17180	17180	17180	17180	0
708	20240603	092200	26218980	17180	17180	17180	17180	0
709	20240603	092100	26218980	17180	17180	17180	17180	0
710	20240603	092000	26218980	17180	17180	17180	17180	0
711	20240603	091900	26218980	17180	17010	17180	17010	12
712	20240603	091800	26013010	17190	17010	17190	17010	24
713	20240603	091700	25601050	17160	17160	17160	17160	5
714	20240603	091600	25515250	17170	17170	17170	17170	0
715	20240603	091500	25515250	17170	17170	17170	17170	0
716	20240603	091400	25515250	17170	17170	17170	17170	0
717	20240603	091300	25515250	17170	17160	17170	17160	50
718	20240603	091200	24656960	17170	17170	17170	17170	0
719	20240603	091100	24656960	17170	17170	17170	17170	0
720	20240603	091000	24656960	17170	17170	17170	17170	5
721	20240603	090900	24571110	17200	17010	17200	17000	227
722	20240603	090800	20707810	17200	17200	17200	17200	1
723	20240603	090700	20690610	17200	17180	17200	17180	628
724	20240603	090600	9890120	17180	17170	17180	17170	232
725	20240603	090500	5905570	17170	17170	17170	17170	100
726	20240603	090400	4188570	17180	17180	17180	17180	0
727	20240603	090300	4188570	17180	17170	17180	17170	6
728	20240603	090200	4085510	17170	16980	17170	16960	151
729	20240603	090100	1509440	16960	16960	16960	16960	0
730	20240603	090000	1509440	16960	16960	16960	16960	89