KissMeData/264450/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	210000	177970570	15990	15990	15990	15990	79
3	20240605	205900	177970570	15990	15990	15990	15990	0
4	20240605	205800	177970570	15990	15990	15990	15990	0
5	20240605	205700	177970570	15990	15990	15990	15990	0
6	20240605	205600	177970570	15990	15990	15990	15990	0
7	20240605	205500	177970570	15990	15990	15990	15990	0
8	20240605	205400	177970570	15990	15990	15990	15990	0
9	20240605	205300	177970570	15990	15990	15990	15990	0
10	20240605	205200	177970570	15990	15990	15990	15990	0
11	20240605	205100	177970570	15990	15990	15990	15990	0
12	20240605	205000	177970570	15990	15990	15990	15990	0
13	20240605	204900	177970570	15990	15990	15990	15990	0
14	20240605	204800	177970570	15990	15990	15990	15990	0
15	20240605	204700	177970570	15990	15990	15990	15990	0
16	20240605	204600	177970570	15990	15990	15990	15990	0
17	20240605	204500	177970570	15990	15990	15990	15990	0
18	20240605	204400	177970570	15990	15990	15990	15990	0
19	20240605	204300	177970570	15990	15990	15990	15990	0
20	20240605	204200	177970570	15990	15990	15990	15990	0
21	20240605	204100	177970570	15990	15990	15990	15990	0
22	20240605	204000	177970570	15990	15990	15990	15990	0
23	20240605	203900	177970570	15990	15990	15990	15990	0
24	20240605	203800	177970570	15990	15990	15990	15990	0
25	20240605	203700	177970570	15990	15990	15990	15990	0
26	20240605	203600	177970570	15990	15990	15990	15990	0
27	20240605	203500	177970570	15990	15990	15990	15990	0
28	20240605	203400	177970570	15990	15990	15990	15990	0
29	20240605	203300	177970570	15990	15990	15990	15990	0
30	20240605	203200	177970570	15990	15990	15990	15990	0
31	20240605	203100	177970570	15990	15990	15990	15990	0
32	20240605	203000	177970570	15990	15990	15990	15990	79
33	20240605	202900	177970570	15990	15990	15990	15990	0
34	20240605	202800	177970570	15990	15990	15990	15990	0
35	20240605	202700	177970570	15990	15990	15990	15990	0
36	20240605	202600	177970570	15990	15990	15990	15990	0
37	20240605	202500	177970570	15990	15990	15990	15990	0
38	20240605	202400	177970570	15990	15990	15990	15990	0
39	20240605	202300	177970570	15990	15990	15990	15990	0
40	20240605	202200	177970570	15990	15990	15990	15990	0
41	20240605	202100	177970570	15990	15990	15990	15990	0
42	20240605	202000	177970570	15990	15990	15990	15990	0
43	20240605	201900	177970570	15990	15990	15990	15990	0
44	20240605	201800	177970570	15990	15990	15990	15990	0
45	20240605	201700	177970570	15990	15990	15990	15990	0
46	20240605	201600	177970570	15990	15990	15990	15990	0
47	20240605	201500	177970570	15990	15990	15990	15990	0
48	20240605	201400	177970570	15990	15990	15990	15990	0
49	20240605	201300	177970570	15990	15990	15990	15990	0
50	20240605	201200	177970570	15990	15990	15990	15990	0
51	20240605	201100	177970570	15990	15990	15990	15990	0
52	20240605	201000	177970570	15990	15990	15990	15990	0
53	20240605	200900	177970570	15990	15990	15990	15990	0
54	20240605	200800	177970570	15990	15990	15990	15990	0
55	20240605	200700	177970570	15990	15990	15990	15990	0
56	20240605	200600	177970570	15990	15990	15990	15990	0
57	20240605	200500	177970570	15990	15990	15990	15990	0
58	20240605	200400	177970570	15990	15990	15990	15990	0
59	20240605	200300	177970570	15990	15990	15990	15990	0
60	20240605	200200	177970570	15990	15990	15990	15990	0
61	20240605	200100	177970570	15990	15990	15990	15990	0
62	20240605	200000	177970570	15990	15990	15990	15990	79
63	20240605	195900	177970570	15990	15990	15990	15990	0
64	20240605	195800	177970570	15990	15990	15990	15990	0
65	20240605	195700	177970570	15990	15990	15990	15990	0
66	20240605	195600	177970570	15990	15990	15990	15990	0
67	20240605	195500	177970570	15990	15990	15990	15990	0
68	20240605	195400	177970570	15990	15990	15990	15990	0
69	20240605	195300	177970570	15990	15990	15990	15990	0
70	20240605	195200	177970570	15990	15990	15990	15990	0
71	20240605	195100	177970570	15990	15990	15990	15990	0
72	20240605	195000	177970570	15990	15990	15990	15990	0
73	20240605	194900	177970570	15990	15990	15990	15990	0
74	20240605	194800	177970570	15990	15990	15990	15990	0
75	20240605	194700	177970570	15990	15990	15990	15990	0
76	20240605	194600	177970570	15990	15990	15990	15990	0
77	20240605	194500	177970570	15990	15990	15990	15990	0
78	20240605	194400	177970570	15990	15990	15990	15990	0
79	20240605	194300	177970570	15990	15990	15990	15990	0
80	20240605	194200	177970570	15990	15990	15990	15990	0
81	20240605	194100	177970570	15990	15990	15990	15990	0
82	20240605	194000	177970570	15990	15990	15990	15990	0
83	20240605	193900	177970570	15990	15990	15990	15990	0
84	20240605	193800	177970570	15990	15990	15990	15990	0
85	20240605	193700	177970570	15990	15990	15990	15990	0
86	20240605	193600	177970570	15990	15990	15990	15990	0
87	20240605	193500	177970570	15990	15990	15990	15990	0
88	20240605	193400	177970570	15990	15990	15990	15990	0
89	20240605	193300	177970570	15990	15990	15990	15990	0
90	20240605	193200	177970570	15990	15990	15990	15990	0
91	20240605	193100	177970570	15990	15990	15990	15990	0
92	20240605	193000	177970570	15990	15990	15990	15990	79
93	20240605	192900	177970570	15990	15990	15990	15990	0
94	20240605	192800	177970570	15990	15990	15990	15990	0
95	20240605	192700	177970570	15990	15990	15990	15990	0
96	20240605	192600	177970570	15990	15990	15990	15990	0
97	20240605	192500	177970570	15990	15990	15990	15990	0
98	20240605	192400	177970570	15990	15990	15990	15990	0
99	20240605	192300	177970570	15990	15990	15990	15990	0
100	20240605	192200	177970570	15990	15990	15990	15990	0
101	20240605	192100	177970570	15990	15990	15990	15990	0
102	20240605	192000	177970570	15990	15990	15990	15990	0
103	20240605	191900	177970570	15990	15990	15990	15990	0
104	20240605	191800	177970570	15990	15990	15990	15990	0
105	20240605	191700	177970570	15990	15990	15990	15990	0
106	20240605	191600	177970570	15990	15990	15990	15990	0
107	20240605	191500	177970570	15990	15990	15990	15990	0
108	20240605	191400	177970570	15990	15990	15990	15990	0
109	20240605	191300	177970570	15990	15990	15990	15990	0
110	20240605	191200	177970570	15990	15990	15990	15990	0
111	20240605	191100	177970570	15990	15990	15990	15990	0
112	20240605	191000	177970570	15990	15990	15990	15990	0
113	20240605	190900	177970570	15990	15990	15990	15990	0
114	20240605	190800	177970570	15990	15990	15990	15990	0
115	20240605	190700	177970570	15990	15990	15990	15990	0
116	20240605	190600	177970570	15990	15990	15990	15990	0
117	20240605	190500	177970570	15990	15990	15990	15990	0
118	20240605	190400	177970570	15990	15990	15990	15990	0
119	20240605	190300	177970570	15990	15990	15990	15990	0
120	20240605	190200	177970570	15990	15990	15990	15990	0
121	20240605	190100	177970570	15990	15990	15990	15990	0
122	20240605	190000	177970570	15990	15990	15990	15990	79
123	20240605	185900	177970570	15990	15990	15990	15990	0
124	20240605	185800	177970570	15990	15990	15990	15990	0
125	20240605	185700	177970570	15990	15990	15990	15990	0
126	20240605	185600	177970570	15990	15990	15990	15990	0
127	20240605	185500	177970570	15990	15990	15990	15990	0
128	20240605	185400	177970570	15990	15990	15990	15990	0
129	20240605	185300	177970570	15990	15990	15990	15990	0
130	20240605	185200	177970570	15990	15990	15990	15990	0
131	20240605	185100	177970570	15990	15990	15990	15990	0
132	20240605	185000	177970570	15990	15990	15990	15990	0
133	20240605	184900	177970570	15990	15990	15990	15990	0
134	20240605	184800	177970570	15990	15990	15990	15990	0
135	20240605	184700	177970570	15990	15990	15990	15990	0
136	20240605	184600	177970570	15990	15990	15990	15990	0
137	20240605	184500	177970570	15990	15990	15990	15990	0
138	20240605	184400	177970570	15990	15990	15990	15990	0
139	20240605	184300	177970570	15990	15990	15990	15990	0
140	20240605	184200	177970570	15990	15990	15990	15990	0
141	20240605	184100	177970570	15990	15990	15990	15990	0
142	20240605	184000	177970570	15990	15990	15990	15990	0
143	20240605	183900	177970570	15990	15990	15990	15990	0
144	20240605	183800	177970570	15990	15990	15990	15990	0
145	20240605	183700	177970570	15990	15990	15990	15990	0
146	20240605	183600	177970570	15990	15990	15990	15990	0
147	20240605	183500	177970570	15990	15990	15990	15990	0
148	20240605	183400	177970570	15990	15990	15990	15990	0
149	20240605	183300	177970570	15990	15990	15990	15990	0
150	20240605	183200	177970570	15990	15990	15990	15990	0
151	20240605	183100	177970570	15990	15990	15990	15990	0
152	20240605	183000	177970570	15990	15990	15990	15990	79
153	20240605	182900	177970570	15990	15990	15990	15990	0
154	20240605	182800	177970570	15990	15990	15990	15990	0
155	20240605	182700	177970570	15990	15990	15990	15990	0
156	20240605	182600	177970570	15990	15990	15990	15990	0
157	20240605	182500	177970570	15990	15990	15990	15990	0
158	20240605	182400	177970570	15990	15990	15990	15990	0
159	20240605	182300	177970570	15990	15990	15990	15990	0
160	20240605	182200	177970570	15990	15990	15990	15990	0
161	20240605	182100	177970570	15990	15990	15990	15990	0
162	20240605	182000	177970570	15990	15990	15990	15990	0
163	20240605	181900	177970570	15990	15990	15990	15990	0
164	20240605	181800	177970570	15990	15990	15990	15990	0
165	20240605	181700	177970570	15990	15990	15990	15990	0
166	20240605	181600	177970570	15990	15990	15990	15990	0
167	20240605	181500	177970570	15990	15990	15990	15990	0
168	20240605	181400	177970570	15990	15990	15990	15990	0
169	20240605	181300	177970570	15990	15990	15990	15990	0
170	20240605	181200	177970570	15990	15990	15990	15990	0
171	20240605	181100	177970570	15990	15990	15990	15990	0
172	20240605	181000	177970570	15990	15990	15990	15990	0
173	20240605	180900	177970570	15990	15990	15990	15990	0
174	20240605	180800	177970570	15990	15990	15990	15990	0
175	20240605	180700	177970570	15990	15990	15990	15990	0
176	20240605	180600	177970570	15990	15990	15990	15990	0
177	20240605	180500	177970570	15990	15990	15990	15990	0
178	20240605	180400	177970570	15990	15990	15990	15990	0
179	20240605	180300	177970570	15990	15990	15990	15990	0
180	20240605	180200	177970570	15990	15990	15990	15990	0
181	20240605	180100	177970570	15990	15990	15990	15990	0
182	20240605	180000	177970570	15990	15990	15990	15990	79
183	20240605	175900	177970570	15990	15990	15990	15990	0
184	20240605	175800	177970570	15990	15990	15990	15990	0
185	20240605	175700	177970570	15990	15990	15990	15990	0
186	20240605	175600	177970570	15990	15990	15990	15990	0
187	20240605	175500	177970570	15990	15990	15990	15990	0
188	20240605	175400	177970570	15990	15990	15990	15990	0
189	20240605	175300	177970570	15990	15990	15990	15990	0
190	20240605	175200	177970570	15990	15990	15990	15990	0
191	20240605	175100	177970570	15990	15990	15990	15990	0
192	20240605	175000	177970570	15990	15990	15990	15990	0
193	20240605	174900	177970570	15990	15990	15990	15990	0
194	20240605	174800	177970570	15990	15990	15990	15990	0
195	20240605	174700	177970570	15990	15990	15990	15990	0
196	20240605	174600	177970570	15990	15990	15990	15990	0
197	20240605	174500	177970570	15990	15990	15990	15990	0
198	20240605	174400	177970570	15990	15990	15990	15990	0
199	20240605	174300	177970570	15990	15990	15990	15990	0
200	20240605	174200	177970570	15990	15990	15990	15990	0
201	20240605	174100	177970570	15990	15990	15990	15990	0
202	20240605	174000	177970570	15990	15990	15990	15990	0
203	20240605	173900	177970570	15990	15990	15990	15990	0
204	20240605	173800	177970570	15990	15990	15990	15990	0
205	20240605	173700	177970570	15990	15990	15990	15990	0
206	20240605	173600	177970570	15990	15990	15990	15990	0
207	20240605	173500	177970570	15990	15990	15990	15990	0
208	20240605	173400	177970570	15990	15990	15990	15990	0
209	20240605	173300	177970570	15990	15990	15990	15990	0
210	20240605	173200	177970570	15990	15990	15990	15990	0
211	20240605	173100	177970570	15990	15990	15990	15990	0
212	20240605	173000	177970570	15990	15990	15990	15990	79
213	20240605	172900	177970570	15990	15990	15990	15990	0
214	20240605	172800	177970570	15990	15990	15990	15990	0
215	20240605	172700	177970570	15990	15990	15990	15990	0
216	20240605	172600	177970570	15990	15990	15990	15990	0
217	20240605	172500	177970570	15990	15990	15990	15990	0
218	20240605	172400	177970570	15990	15990	15990	15990	0
219	20240605	172300	177970570	15990	15990	15990	15990	0
220	20240605	172200	177970570	15990	15990	15990	15990	0
221	20240605	172100	177970570	15990	15990	15990	15990	0
222	20240605	172000	177970570	15990	15990	15990	15990	0
223	20240605	171900	177970570	15990	15990	15990	15990	0
224	20240605	171800	177970570	15990	15990	15990	15990	0
225	20240605	171700	177970570	15990	15990	15990	15990	0
226	20240605	171600	177970570	15990	15990	15990	15990	0
227	20240605	171500	177970570	15990	15990	15990	15990	0
228	20240605	171400	177970570	15990	15990	15990	15990	0
229	20240605	171300	177970570	15990	15990	15990	15990	0
230	20240605	171200	177970570	15990	15990	15990	15990	0
231	20240605	171100	177970570	15990	15990	15990	15990	0
232	20240605	171000	177970570	15990	15990	15990	15990	0
233	20240605	170900	177970570	15990	15990	15990	15990	0
234	20240605	170800	177970570	15990	15990	15990	15990	0
235	20240605	170700	177970570	15990	15990	15990	15990	0
236	20240605	170600	177970570	15990	15990	15990	15990	0
237	20240605	170500	177970570	15990	15990	15990	15990	0
238	20240605	170400	177970570	15990	15990	15990	15990	0
239	20240605	170300	177970570	15990	15990	15990	15990	0
240	20240605	170200	177970570	15990	15990	15990	15990	0
241	20240605	170100	177970570	15990	15990	15990	15990	0
242	20240605	170000	177970570	15990	15990	15990	15990	79
243	20240605	165900	177970570	15990	15990	15990	15990	0
244	20240605	165800	177970570	15990	15990	15990	15990	0
245	20240605	165700	177970570	15990	15990	15990	15990	0
246	20240605	165600	177970570	15990	15990	15990	15990	0
247	20240605	165500	177970570	15990	15990	15990	15990	0
248	20240605	165400	177970570	15990	15990	15990	15990	0
249	20240605	165300	177970570	15990	15990	15990	15990	0
250	20240605	165200	177970570	15990	15990	15990	15990	0
251	20240605	165100	177970570	15990	15990	15990	15990	0
252	20240605	165000	177970570	15990	15990	15990	15990	0
253	20240605	164900	177970570	15990	15990	15990	15990	0
254	20240605	164800	177970570	15990	15990	15990	15990	0
255	20240605	164700	177970570	15990	15990	15990	15990	0
256	20240605	164600	177970570	15990	15990	15990	15990	0
257	20240605	164500	177970570	15990	15990	15990	15990	0
258	20240605	164400	177970570	15990	15990	15990	15990	0
259	20240605	164300	177970570	15990	15990	15990	15990	0
260	20240605	164200	177970570	15990	15990	15990	15990	0
261	20240605	164100	177970570	15990	15990	15990	15990	0
262	20240605	164000	177970570	15990	15990	15990	15990	0
263	20240605	163900	177970570	15990	15990	15990	15990	0
264	20240605	163800	177970570	15990	15990	15990	15990	0
265	20240605	163700	177970570	15990	15990	15990	15990	0
266	20240605	163600	177970570	15990	15990	15990	15990	0
267	20240605	163500	177970570	15990	15990	15990	15990	0
268	20240605	163400	177970570	15990	15990	15990	15990	0
269	20240605	163300	177970570	15990	15990	15990	15990	0
270	20240605	163200	177970570	15990	15990	15990	15990	0
271	20240605	163100	177970570	15990	15990	15990	15990	0
272	20240605	163000	177970570	15990	15990	15990	15990	79
273	20240605	162900	177970570	15990	15990	15990	15990	0
274	20240605	162800	177970570	15990	15990	15990	15990	0
275	20240605	162700	177970570	15990	15990	15990	15990	0
276	20240605	162600	177970570	15990	15990	15990	15990	0
277	20240605	162500	177970570	15990	15990	15990	15990	0
278	20240605	162400	177970570	15990	15990	15990	15990	0
279	20240605	162300	177970570	15990	15990	15990	15990	0
280	20240605	162200	177970570	15990	15990	15990	15990	0
281	20240605	162100	177970570	15990	15990	15990	15990	0
282	20240605	162000	177970570	15990	15990	15990	15990	0
283	20240605	161900	177970570	15990	15990	15990	15990	0
284	20240605	161800	177970570	15990	15990	15990	15990	0
285	20240605	161700	177970570	15990	15990	15990	15990	0
286	20240605	161600	177970570	15990	15990	15990	15990	0
287	20240605	161500	177970570	15990	15990	15990	15990	0
288	20240605	161400	177970570	15990	15990	15990	15990	0
289	20240605	161300	177970570	15990	15990	15990	15990	0
290	20240605	161200	177970570	15990	15990	15990	15990	0
291	20240605	161100	177970570	15990	15990	15990	15990	0
292	20240605	161000	177970570	15990	15990	15990	15990	0
293	20240605	160900	177970570	15990	15990	15990	15990	0
294	20240605	160800	177970570	15990	15990	15990	15990	0
295	20240605	160700	177970570	15990	15990	15990	15990	0
296	20240605	160600	177970570	15990	15990	15990	15990	0
297	20240605	160500	177970570	15990	15990	15990	15990	0
298	20240605	160400	177970570	15990	15990	15990	15990	0
299	20240605	160300	177970570	15990	15990	15990	15990	0
300	20240605	160200	177970570	15990	15990	15990	15990	0
301	20240605	160100	177970570	15990	15990	15990	15990	0
302	20240605	160000	177970570	15990	15990	15990	15990	79
303	20240605	155900	177970570	15990	15990	15990	15990	0
304	20240605	155800	177970570	15990	15990	15990	15990	0
305	20240605	155700	177970570	15990	15990	15990	15990	0
306	20240605	155600	177970570	15990	15990	15990	15990	0
307	20240605	155500	177970570	15990	15990	15990	15990	0
308	20240605	155400	177970570	15990	15990	15990	15990	0
309	20240605	155300	177970570	15990	15990	15990	15990	0
310	20240605	155200	177970570	15990	15990	15990	15990	0
311	20240605	155100	177970570	15990	15990	15990	15990	0
312	20240605	155000	177970570	15990	15990	15990	15990	0
313	20240605	154900	177970570	15990	15990	15990	15990	0
314	20240605	154800	177970570	15990	15990	15990	15990	0
315	20240605	154700	177970570	15990	15990	15990	15990	0
316	20240605	154600	177970570	15990	15990	15990	15990	0
317	20240605	154500	177970570	15990	15990	15990	15990	0
318	20240605	154400	177970570	15990	15990	15990	15990	0
319	20240605	154300	177970570	15990	15990	15990	15990	0
320	20240605	154200	177970570	15990	15990	15990	15990	0
321	20240605	154100	177970570	15990	15990	15990	15990	0
322	20240605	154000	177970570	15990	15990	15990	15990	0
323	20240605	153900	177970570	15990	15990	15990	15990	0
324	20240605	153800	177970570	15990	15990	15990	15990	0
325	20240605	153700	177970570	15990	15990	15990	15990	0
326	20240605	153600	177970570	15990	15990	15990	15990	0
327	20240605	153500	177970570	15990	15990	15990	15990	0
328	20240605	153400	177970570	15990	15990	15990	15990	0
329	20240605	153300	177970570	15990	15990	15990	15990	0
330	20240605	153200	177970570	15990	15990	15990	15990	0
331	20240605	153100	177970570	15990	15990	15990	15990	0
332	20240605	153000	177970570	15990	15990	15990	15990	158
333	20240605	152900	176707360	16000	16000	16000	16000	0
334	20240605	152800	176707360	16000	16000	16000	16000	0
335	20240605	152700	176707360	16000	16000	16000	16000	0
336	20240605	152600	176707360	16000	16000	16000	16000	0
337	20240605	152500	176707360	16000	16000	16000	16000	0
338	20240605	152400	176707360	16000	16000	16000	16000	0
339	20240605	152300	176707360	16000	16000	16000	16000	0
340	20240605	152200	176707360	16000	16000	16000	16000	0
341	20240605	152100	176707360	16000	16000	16000	16000	0
342	20240605	152000	176707360	16000	16000	16000	16000	0
343	20240605	151900	176707360	16000	16000	16000	16000	0
344	20240605	151800	176707360	16000	16000	16000	16000	0
345	20240605	151700	176707360	16000	15990	16000	15990	2
346	20240605	151600	176675370	16000	16000	16000	16000	0
347	20240605	151500	176675370	16000	16000	16000	16000	0
348	20240605	151400	176675370	16000	16000	16000	16000	0
349	20240605	151300	176675370	16000	16000	16000	16000	0
350	20240605	151200	176675370	16000	16000	16000	16000	0
351	20240605	151100	176675370	16000	16000	16000	16000	1
352	20240605	151000	176659370	15970	15980	15980	15970	12
353	20240605	150900	176467720	16000	16000	16000	16000	0
354	20240605	150800	176467720	16000	16000	16000	16000	0
355	20240605	150700	176467720	16000	16000	16000	16000	0
356	20240605	150600	176467720	16000	16000	16000	16000	0
357	20240605	150500	176467720	16000	16000	16000	16000	0
358	20240605	150400	176467720	16000	15990	16000	15990	2
359	20240605	150300	176435730	16000	15980	16000	15980	10
360	20240605	150200	176275860	15980	15980	15980	15980	0
361	20240605	150100	176275860	15980	15980	15980	15980	5
362	20240605	150000	176195960	15980	15980	15980	15980	0
363	20240605	145900	176195960	15980	15990	15990	15980	233
364	20240605	145800	172472610	16020	16020	16020	16020	0
365	20240605	145700	172472610	16020	16020	16020	16020	0
366	20240605	145600	172472610	16020	16020	16020	16020	0
367	20240605	145500	172472610	16020	16020	16020	16020	0
368	20240605	145400	172472610	16020	16020	16020	16020	0
369	20240605	145300	172472610	16020	16020	16020	15990	7
370	20240605	145200	172360530	16020	16020	16020	16020	5
371	20240605	145100	172280430	16020	16020	16020	16020	7
372	20240605	145000	172168290	16020	16010	16020	16010	12
373	20240605	144900	171976060	16020	16010	16020	16010	6
374	20240605	144800	171879950	16010	16020	16020	16010	11
375	20240605	144700	171703760	16020	16020	16020	16020	11
376	20240605	144600	171527540	16020	16030	16030	16020	52
377	20240605	144500	170694450	16030	16030	16030	16020	15
378	20240605	144400	170454010	16030	16030	16030	16030	10
379	20240605	144300	170293710	16030	16030	16030	16020	18
380	20240605	144200	170005180	16030	16030	16030	16030	8
381	20240605	144100	169876940	16030	16030	16030	16030	14
382	20240605	144000	169652520	16030	16020	16030	16020	42
383	20240605	143900	168979590	16020	16020	16020	16020	4
384	20240605	143800	168915510	16000	16000	16000	16000	0
385	20240605	143700	168915510	16000	16000	16000	16000	0
386	20240605	143600	168915510	16000	16000	16000	16000	0
387	20240605	143500	168915510	16000	16000	16000	16000	0
388	20240605	143400	168915510	16000	16000	16000	16000	0
389	20240605	143300	168915510	16000	16000	16000	16000	3
390	20240605	143200	168867510	16000	16010	16010	16000	10
391	20240605	143100	168707420	16020	16020	16020	16020	5
392	20240605	143000	168627320	16020	16020	16020	16020	9
393	20240605	142900	168483140	16020	16020	16020	16020	10
394	20240605	142800	168322940	16020	16020	16020	16020	10
395	20240605	142700	168162740	16020	16020	16020	16020	10
396	20240605	142600	168002540	16020	16020	16020	16020	8
397	20240605	142500	167874380	16020	16020	16020	16020	7
398	20240605	142400	167762240	16020	16020	16020	16020	12
399	20240605	142300	167570000	16020	16020	16020	16020	8
400	20240605	142200	167441840	15980	15980	15980	15980	0
401	20240605	142100	167441840	15980	15980	15980	15980	0
402	20240605	142000	167441840	15980	15980	15980	15980	0
403	20240605	141900	167441840	15980	15980	15980	15980	0
404	20240605	141800	167441840	15980	15980	15980	15980	0
405	20240605	141700	167441840	15980	16010	16010	15980	24
406	20240605	141600	167058200	16010	16010	16010	16010	12
407	20240605	141500	166866080	16010	16010	16010	16010	7
408	20240605	141400	166754010	16010	16010	16010	16010	6
409	20240605	141300	166657950	16010	16010	16010	16010	7
410	20240605	141200	166545880	16010	16010	16010	16010	9
411	20240605	141100	166401790	16010	16010	16010	16000	10
412	20240605	141000	166241700	16010	16010	16010	16010	9
413	20240605	140900	166097610	16010	16010	16010	16010	6
414	20240605	140800	166001550	16010	15980	16010	15980	8
415	20240605	140700	165873500	16000	16000	16000	16000	14
416	20240605	140600	165649500	16000	16000	16000	16000	18
417	20240605	140500	165361500	16000	16000	16000	16000	4
418	20240605	140400	165297500	16000	15990	16000	15990	6
419	20240605	140300	165201510	15970	15970	15970	15970	0
420	20240605	140200	165201510	15970	15970	15970	15970	6
421	20240605	140100	165105690	15970	16000	16000	15970	179
422	20240605	140000	162241720	16040	16040	16040	16040	6
423	20240605	135900	162145480	16040	16040	16040	16040	8
424	20240605	135800	162017160	16040	16040	16040	16040	7
425	20240605	135700	161904880	16040	16040	16040	16040	10
426	20240605	135600	161744480	16040	16040	16040	16040	8
427	20240605	135500	161616160	16040	16040	16040	16040	10
428	20240605	135400	161455760	16040	16040	16040	16040	10
429	20240605	135300	161295360	16040	16040	16040	16040	7
430	20240605	135200	161183080	16040	16040	16040	16040	10
431	20240605	135100	161022680	16040	16040	16040	16040	8
432	20240605	135000	160894360	16040	16040	16040	16040	10
433	20240605	134900	160733960	16040	16040	16040	16040	6
434	20240605	134800	160637720	16040	16040	16040	16040	7
435	20240605	134700	160525440	16040	16020	16040	16020	10
436	20240605	134600	160365100	16020	16020	16020	16020	11
437	20240605	134500	160188880	16020	16020	16020	16020	55
438	20240605	134400	159307780	16040	16040	16040	16040	10
439	20240605	134300	159147380	16040	16040	16040	16040	7
440	20240605	134200	159035100	16040	16040	16040	16040	8
441	20240605	134100	158906780	16040	16040	16040	16040	10
442	20240605	134000	158746380	16040	16040	16040	16040	12
443	20240605	133900	158553900	16040	16040	16040	16040	10
444	20240605	133800	158393500	16040	16040	16040	16040	10
445	20240605	133700	158233100	16040	16040	16040	16040	7
446	20240605	133600	158120820	16040	16030	16040	16030	9
447	20240605	133500	157976500	16030	16030	16030	16030	9
448	20240605	133400	157832230	16030	16030	16030	16030	8
449	20240605	133300	157703990	16030	16030	16030	16030	6
450	20240605	133200	157607810	16030	16040	16040	16030	11
451	20240605	133100	157431430	16040	16030	16040	16030	33
452	20240605	133000	156902370	16030	16030	16030	16030	11
453	20240605	132900	156726040	16030	16030	16030	16030	8
454	20240605	132800	156597800	16030	16030	16030	16030	9
455	20240605	132700	156453530	16030	16030	16030	16030	57
456	20240605	132600	155539820	16050	16050	16050	16050	10
457	20240605	132500	155379320	16040	16040	16040	16040	55
458	20240605	132400	154497120	16030	16030	16030	16030	10
459	20240605	132300	154336820	16020	16020	16020	16020	0
460	20240605	132200	154336820	16020	16020	16020	16020	0
461	20240605	132100	154336820	16020	16020	16020	16020	0
462	20240605	132000	154336820	16020	16020	16020	16020	0
463	20240605	131900	154336820	16020	16020	16020	16020	0
464	20240605	131800	154336820	16020	16020	16020	16020	5
465	20240605	131700	154256720	16020	16020	16020	16020	7
466	20240605	131600	154144580	16000	16000	16000	16000	0
467	20240605	131500	154144580	16000	16000	16000	16000	0
468	20240605	131400	154144580	16000	16000	16000	16000	0
469	20240605	131300	154144580	16000	16010	16010	16000	31
470	20240605	131200	153648570	16020	16020	16020	16020	12
471	20240605	131100	153456330	16020	16000	16020	16000	42
472	20240605	131000	152784190	16020	16020	16020	16020	9
473	20240605	130900	152640010	16020	16020	16020	16020	10
474	20240605	130800	152479810	16020	16020	16020	16020	7
475	20240605	130700	152367670	16020	16020	16020	16020	7
476	20240605	130600	152255530	16020	16020	16020	16020	8
477	20240605	130500	152127370	16020	16020	16020	16020	9
478	20240605	130400	151983190	16020	16020	16020	16020	10
479	20240605	130300	151822990	16020	16020	16020	16020	15
480	20240605	130200	151582690	16020	16020	16020	16020	0
481	20240605	130100	151582690	16020	16020	16020	16020	7
482	20240605	130000	151470550	16020	16020	16020	16020	1
483	20240605	125900	151454530	16000	16000	16000	16000	0
484	20240605	125800	151454530	16000	16000	16000	16000	0
485	20240605	125700	151454530	16000	16000	16000	16000	0
486	20240605	125600	151454530	16000	16000	16000	16000	0
487	20240605	125500	151454530	16000	16000	16000	16000	0
488	20240605	125400	151454530	16000	16000	16000	16000	0
489	20240605	125300	151454530	16000	16000	16000	16000	0
490	20240605	125200	151454530	16000	16000	16000	16000	0
491	20240605	125100	151454530	16000	16000	16000	16000	0
492	20240605	125000	151454530	16000	16030	16030	16000	53
493	20240605	124900	150606440	16030	16030	16030	16030	5
494	20240605	124800	150526290	16030	16030	16030	16030	7
495	20240605	124700	150414080	16030	16050	16050	16030	352
496	20240605	124600	144771480	16050	16050	16050	16050	10
497	20240605	124500	144610980	16060	16060	16060	16060	8
498	20240605	124400	144482500	16060	16060	16060	16060	7
499	20240605	124300	144370080	16060	16060	16060	16060	4
500	20240605	124200	144305840	16030	16030	16050	16030	1561
501	20240605	124100	119268470	16030	16030	16030	16030	12
502	20240605	124000	119076110	16030	16030	16030	16030	5
503	20240605	123900	118995960	16030	16030	16030	16030	7
504	20240605	123800	118883750	16030	16030	16030	16030	8
505	20240605	123700	118755510	16030	16030	16030	16030	8
506	20240605	123600	118627270	16030	16030	16030	16030	10
507	20240605	123500	118466970	16030	16030	16030	16030	7
508	20240605	123400	118354760	16030	16030	16030	16030	8
509	20240605	123300	118226520	16030	16030	16030	16030	9
510	20240605	123200	118082250	16030	16030	16030	16030	9
511	20240605	123100	117937980	16030	15980	16030	15980	10
512	20240605	123000	117777820	16020	15980	16020	15980	7
513	20240605	122900	117665810	15980	15980	15980	15980	0
514	20240605	122800	117665810	15980	15980	15980	15980	0
515	20240605	122700	117665810	15980	16020	16020	15980	203
516	20240605	122600	114420300	16020	16020	16020	16020	8
517	20240605	122500	114292140	16010	16020	16030	16010	13
518	20240605	122400	114083930	16020	16020	16020	16020	10
519	20240605	122300	113923730	16020	16020	16020	16020	11
520	20240605	122200	113747510	16020	16020	16020	16020	9
521	20240605	122100	113603330	16020	16020	16020	16020	8
522	20240605	122000	113475170	16020	16020	16020	16020	5
523	20240605	121900	113395070	16010	16010	16010	16010	9
524	20240605	121800	113250980	16010	16010	16010	16010	10
525	20240605	121700	113090880	16010	16010	16010	16010	7
526	20240605	121600	112978810	16010	16010	16010	16010	9
527	20240605	121500	112834720	16010	16010	16010	16010	30
528	20240605	121400	112354420	16010	16000	16010	16000	105
529	20240605	121300	110674360	16000	16000	16000	16000	11
530	20240605	121200	110498360	15990	15990	15990	15990	62
531	20240605	121100	109506980	15980	15980	15980	15980	0
532	20240605	121000	109506980	15980	15980	15980	15980	0
533	20240605	120900	109506980	15980	15980	15980	15980	0
534	20240605	120800	109506980	15980	15980	15980	15980	0
535	20240605	120700	109506980	15980	15980	15980	15980	0
536	20240605	120600	109506980	15980	15980	15980	15980	0
537	20240605	120500	109506980	15980	15980	15980	15980	0
538	20240605	120400	109506980	15980	15980	15980	15980	0
539	20240605	120300	109506980	15980	15980	15980	15980	0
540	20240605	120200	109506980	15980	15980	15980	15980	0
541	20240605	120100	109506980	15980	15980	15980	15980	0
542	20240605	120000	109506980	15980	15980	15980	15980	7
543	20240605	115900	109395120	15980	15980	15980	15980	8
544	20240605	115800	109267280	15980	15980	15980	15980	12
545	20240605	115700	109075520	15990	15980	15990	15980	4
546	20240605	115600	109011570	15970	15970	15970	15970	0
547	20240605	115500	109011570	15970	15970	15970	15970	37
548	20240605	115400	108420680	15980	15990	15990	15980	10
549	20240605	115300	108260830	15980	15980	15990	15980	11
550	20240605	115200	108085020	15980	15980	15980	15980	7
551	20240605	115100	107973160	15970	15970	15970	15970	0
552	20240605	115000	107973160	15970	15970	15970	15970	0
553	20240605	114900	107973160	15970	15970	15970	15970	0
554	20240605	114800	107973160	15970	15970	15970	15970	1
555	20240605	114700	107957190	15970	15970	15970	15970	11
556	20240605	114600	107781520	15970	15970	15970	15970	12
557	20240605	114500	107589880	15970	15960	15970	15960	7
558	20240605	114400	107478100	15950	15950	15950	15950	0
559	20240605	114300	107478100	15950	15950	15950	15950	1
560	20240605	114200	107462150	15970	15960	15970	15960	9
561	20240605	114100	107318440	15970	15970	15970	15970	9
562	20240605	114000	107174710	15970	15980	15980	15960	9
563	20240605	113900	107030930	15980	15980	15980	15980	8
564	20240605	113800	106903090	15990	15990	15990	15990	11
565	20240605	113700	106727200	15990	15990	15990	15980	12
566	20240605	113600	106535330	16000	16000	16000	16000	9
567	20240605	113500	106391330	16000	16010	16010	16000	98
568	20240605	113400	104822930	16010	16010	16010	16010	0
569	20240605	113300	104822930	16010	16010	16010	16010	0
570	20240605	113200	104822930	16010	16010	16010	16010	0
571	20240605	113100	104822930	16010	16010	16010	16010	0
572	20240605	113000	104822930	16010	16020	16020	16010	8
573	20240605	112900	104694790	16020	16020	16020	16020	11
574	20240605	112800	104518570	16020	16020	16020	16020	4
575	20240605	112700	104454490	16010	16030	16030	16010	8
576	20240605	112600	104326370	16030	16040	16040	16030	6
577	20240605	112500	104230150	16040	16040	16040	16040	8
578	20240605	112400	104101830	16040	16040	16040	16040	4
579	20240605	112300	104037670	16000	16000	16000	16000	84
580	20240605	112200	102693670	16040	16040	16040	16040	8
581	20240605	112100	102565350	16040	16040	16040	16040	9
582	20240605	112000	102420990	16040	16040	16040	16040	7
583	20240605	111900	102308710	16040	16040	16040	16040	11
584	20240605	111800	102132270	16040	16040	16040	16040	6
585	20240605	111700	102036030	16040	16040	16040	16040	8
586	20240605	111600	101907710	16040	16040	16040	16040	15
587	20240605	111500	101667110	16040	16040	16040	16040	7
588	20240605	111400	101554830	16040	16040	16040	16040	8
589	20240605	111300	101426510	16040	16040	16040	16040	10
590	20240605	111200	101266110	16040	16040	16040	16040	10
591	20240605	111100	101105710	16040	16040	16040	16040	7
592	20240605	111000	100993430	16040	16040	16040	16040	10
593	20240605	110900	100833030	16040	16040	16040	16040	7
594	20240605	110800	100720750	16040	16040	16040	16040	10
595	20240605	110700	100560350	16040	16040	16040	16040	7
596	20240605	110600	100448070	16040	16040	16040	16040	7
597	20240605	110500	100335790	16040	16040	16040	16040	6
598	20240605	110400	100239550	16040	16040	16040	16040	9
599	20240605	110300	100095190	16040	16040	16040	16040	11
600	20240605	110200	99918750	16040	16040	16040	16040	8
601	20240605	110100	99790430	16040	16040	16040	16040	8
602	20240605	110000	99662110	16040	16040	16040	16040	7
603	20240605	105900	99549830	16040	16040	16040	16040	11
604	20240605	105800	99373390	16040	16040	16040	16040	10
605	20240605	105700	99212990	16040	16040	16040	16040	9
606	20240605	105600	99068630	16040	16040	16040	16040	16
607	20240605	105500	98811990	16040	16030	16040	16030	9
608	20240605	105400	98667660	16030	16030	16030	16030	7
609	20240605	105300	98555450	16030	16030	16030	16030	12
610	20240605	105200	98363090	16030	16030	16030	16030	10
611	20240605	105100	98202790	16030	16030	16030	16030	8
612	20240605	105000	98074550	16030	16030	16030	16030	10
613	20240605	104900	97914250	16000	16000	16000	16000	0
614	20240605	104800	97914250	16000	16000	16000	16000	6
615	20240605	104700	97818250	16000	16000	16000	16000	63
616	20240605	104600	96810250	16000	16000	16000	16000	456
617	20240605	104500	89514250	16000	16000	16000	16000	10
618	20240605	104400	89354250	16000	16000	16000	15990	18
619	20240605	104300	89066370	16000	16000	16000	16000	9
620	20240605	104200	88922370	16000	16000	16000	16000	7
621	20240605	104100	88810370	16000	16000	16000	16000	5
622	20240605	104000	88730370	15990	15990	15990	15990	0
623	20240605	103900	88730370	15990	16000	16000	15990	28
624	20240605	103800	88282480	15990	15990	15990	15990	0
625	20240605	103700	88282480	15990	15990	15990	15990	11
626	20240605	103600	88106590	15990	15990	15990	15990	12
627	20240605	103500	87914710	15990	15990	15990	15990	12
628	20240605	103400	87722830	15990	15990	15990	15990	7
629	20240605	103300	87610900	15990	15990	15990	15990	6
630	20240605	103200	87514960	15990	15990	15990	15980	10
631	20240605	103100	87355070	15990	15990	15990	15990	7
632	20240605	103000	87243140	15990	15990	15990	15990	9
633	20240605	102900	87099230	15990	15990	15990	15990	10
634	20240605	102800	86939330	15990	15990	15990	15990	7
635	20240605	102700	86827400	15990	15990	15990	15990	24
636	20240605	102600	86443640	15990	15990	15990	15990	0
637	20240605	102500	86443640	15990	15990	15990	15990	5
638	20240605	102400	86363690	15990	15990	15990	15990	11
639	20240605	102300	86187800	15990	15980	15990	15980	15
640	20240605	102200	85947990	15980	15980	15980	15980	3
641	20240605	102100	85900050	15980	15980	15980	15980	10
642	20240605	102000	85740250	15980	15990	15990	15980	9
643	20240605	101900	85596370	15990	15990	15990	15990	9
644	20240605	101800	85452460	15990	15990	15990	15990	7
645	20240605	101700	85340530	15990	15990	15990	15990	4
646	20240605	101600	85276570	15990	15990	15990	15990	11
647	20240605	101500	85100680	15990	15990	15990	15990	9
648	20240605	101400	84956770	15900	15900	15900	15900	108
649	20240605	101300	83239570	15990	15990	15990	15990	9
650	20240605	101200	83095660	15990	16000	16000	15990	7
651	20240605	101100	82983690	16000	15990	16000	15990	12
652	20240605	101000	82791730	15990	15990	15990	15990	15
653	20240605	100900	82551880	15990	15990	15990	15990	4
654	20240605	100800	82487920	15990	16000	16000	15990	37
655	20240605	100700	81896230	15900	15940	15940	15900	1867
656	20240605	100600	52187950	15990	16000	16000	15990	16
657	20240605	100500	51932060	16000	16000	16000	16000	8
658	20240605	100400	51804060	16000	16000	16000	16000	6
659	20240605	100300	51708060	16000	16000	16000	16000	18
660	20240605	100200	51420060	16000	16000	16000	16000	10
661	20240605	100100	51260060	16000	16000	16000	16000	9
662	20240605	100000	51116060	16000	16000	16000	16000	10
663	20240605	095900	50956060	16000	16010	16010	16000	20
664	20240605	095800	50636030	16010	16020	16020	16010	12
665	20240605	095700	50443900	16000	16000	16000	16000	0
666	20240605	095600	50443900	16000	16020	16020	16000	15
667	20240605	095500	50203660	16020	16020	16020	16020	10
668	20240605	095400	50043460	16020	16020	16020	16020	9
669	20240605	095300	49899280	16020	16010	16020	16010	7
670	20240605	095200	49787170	16010	16010	16010	16010	8
671	20240605	095100	49659090	16010	16010	16010	16010	1879
672	20240605	095000	19576300	16010	16010	16010	16010	5
673	20240605	094900	19496250	16010	16010	16010	16010	8
674	20240605	094800	19368170	16010	16010	16010	16010	8
675	20240605	094700	19240090	16010	16010	16010	16010	8
676	20240605	094600	19112010	16010	16010	16010	16010	6
677	20240605	094500	19015950	16000	16020	16020	16000	115
678	20240605	094400	17175870	16020	16020	16020	16020	12
679	20240605	094300	16983630	16020	16020	16020	16020	15
680	20240605	094200	16743330	16020	16020	16020	16020	6
681	20240605	094100	16647210	16020	16020	16020	16020	6
682	20240605	094000	16551090	16020	16020	16020	16020	1
683	20240605	093900	16535070	15920	15920	15920	15920	0
684	20240605	093800	16535070	15920	15920	15920	15920	0
685	20240605	093700	16535070	15920	15920	15920	15920	0
686	20240605	093600	16535070	15920	15920	15920	15920	6
687	20240605	093500	16439550	15920	15920	15920	15920	31
688	20240605	093400	15946030	15930	15930	15930	15930	115
689	20240605	093300	14114080	15930	15930	15930	15930	0
690	20240605	093200	14114080	15930	15930	15930	15930	0
691	20240605	093100	14114080	15930	15930	15930	15930	0
692	20240605	093000	14114080	15930	15930	15930	15930	0
693	20240605	092900	14114080	15930	15930	15930	15930	0
694	20240605	092800	14114080	15930	15930	15930	15930	0
695	20240605	092700	14114080	15930	15940	15940	15930	71
696	20240605	092600	12982990	15940	15950	15950	15940	27
697	20240605	092500	12552500	15950	15960	15960	15950	14
698	20240605	092400	12329100	15960	15980	15980	15960	43
699	20240605	092300	11642330	15990	15990	15990	15990	20
700	20240605	092200	11322530	15990	15990	15990	15990	10
701	20240605	092100	11162630	16020	16020	16020	16000	172
702	20240605	092000	8410410	16020	16020	16020	16020	11
703	20240605	091900	8234190	16020	16020	16020	16020	7
704	20240605	091800	8122050	16020	16020	16020	16020	5
705	20240605	091700	8041950	16020	16020	16020	16020	8
706	20240605	091600	7913790	16020	16040	16040	16020	84
707	20240605	091500	6567990	16040	16040	16040	16040	9
708	20240605	091400	6423630	16040	16040	16040	16040	8
709	20240605	091300	6295310	16020	16020	16020	16020	0
710	20240605	091200	6295310	16020	16020	16020	16020	0
711	20240605	091100	6295310	16020	16020	16020	16020	0
712	20240605	091000	6295310	16020	16020	16020	16010	123
713	20240605	090900	4325450	16020	16020	16020	16020	6
714	20240605	090800	4229330	16000	16000	16000	16000	0
715	20240605	090700	4229330	16000	16020	16020	16000	104
716	20240605	090600	2564980	16020	16020	16020	16020	69
717	20240605	090500	1459600	16020	16020	16020	16020	0
718	20240605	090400	1459600	16020	16040	16040	16020	7
719	20240605	090300	1347340	16040	16040	16040	16040	11
720	20240605	090200	1170900	16040	16040	16040	16040	9
721	20240605	090100	1026540	16040	16040	16040	16040	1
722	20240605	090000	1010500	16020	16040	16040	16020	63