KissMeData/216080/min/candle-20240621.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240621	203900	296863010	15830	15830	15830	15830	549
3	20240621	203800	296863010	15830	15830	15830	15830	0
4	20240621	203700	296863010	15830	15830	15830	15830	0
5	20240621	203600	296863010	15830	15830	15830	15830	0
6	20240621	203500	296863010	15830	15830	15830	15830	0
7	20240621	203400	296863010	15830	15830	15830	15830	0
8	20240621	203300	296863010	15830	15830	15830	15830	0
9	20240621	203200	296863010	15830	15830	15830	15830	0
10	20240621	203100	296863010	15830	15830	15830	15830	0
11	20240621	203000	296863010	15830	15830	15830	15830	0
12	20240621	202900	296863010	15830	15830	15830	15830	0
13	20240621	202800	296863010	15830	15830	15830	15830	0
14	20240621	202700	296863010	15830	15830	15830	15830	0
15	20240621	202600	296863010	15830	15830	15830	15830	0
16	20240621	202500	296863010	15830	15830	15830	15830	0
17	20240621	202400	296863010	15830	15830	15830	15830	0
18	20240621	202300	296863010	15830	15830	15830	15830	0
19	20240621	202200	296863010	15830	15830	15830	15830	0
20	20240621	202100	296863010	15830	15830	15830	15830	0
21	20240621	202000	296863010	15830	15830	15830	15830	0
22	20240621	201900	296863010	15830	15830	15830	15830	0
23	20240621	201800	296863010	15830	15830	15830	15830	0
24	20240621	201700	296863010	15830	15830	15830	15830	0
25	20240621	201600	296863010	15830	15830	15830	15830	0
26	20240621	201500	296863010	15830	15830	15830	15830	0
27	20240621	201400	296863010	15830	15830	15830	15830	0
28	20240621	201300	296863010	15830	15830	15830	15830	0
29	20240621	201200	296863010	15830	15830	15830	15830	0
30	20240621	201100	296863010	15830	15830	15830	15830	0
31	20240621	201000	296863010	15830	15830	15830	15830	0
32	20240621	200900	296863010	15830	15830	15830	15830	549
33	20240621	200800	296863010	15830	15830	15830	15830	0
34	20240621	200700	296863010	15830	15830	15830	15830	0
35	20240621	200600	296863010	15830	15830	15830	15830	0
36	20240621	200500	296863010	15830	15830	15830	15830	0
37	20240621	200400	296863010	15830	15830	15830	15830	0
38	20240621	200300	296863010	15830	15830	15830	15830	0
39	20240621	200200	296863010	15830	15830	15830	15830	0
40	20240621	200100	296863010	15830	15830	15830	15830	0
41	20240621	200000	296863010	15830	15830	15830	15830	0
42	20240621	195900	296863010	15830	15830	15830	15830	0
43	20240621	195800	296863010	15830	15830	15830	15830	0
44	20240621	195700	296863010	15830	15830	15830	15830	0
45	20240621	195600	296863010	15830	15830	15830	15830	0
46	20240621	195500	296863010	15830	15830	15830	15830	0
47	20240621	195400	296863010	15830	15830	15830	15830	0
48	20240621	195300	296863010	15830	15830	15830	15830	0
49	20240621	195200	296863010	15830	15830	15830	15830	0
50	20240621	195100	296863010	15830	15830	15830	15830	0
51	20240621	195000	296863010	15830	15830	15830	15830	0
52	20240621	194900	296863010	15830	15830	15830	15830	0
53	20240621	194800	296863010	15830	15830	15830	15830	0
54	20240621	194700	296863010	15830	15830	15830	15830	0
55	20240621	194600	296863010	15830	15830	15830	15830	0
56	20240621	194500	296863010	15830	15830	15830	15830	0
57	20240621	194400	296863010	15830	15830	15830	15830	0
58	20240621	194300	296863010	15830	15830	15830	15830	0
59	20240621	194200	296863010	15830	15830	15830	15830	0
60	20240621	194100	296863010	15830	15830	15830	15830	0
61	20240621	194000	296863010	15830	15830	15830	15830	0
62	20240621	193900	296863010	15830	15830	15830	15830	549
63	20240621	193800	296863010	15830	15830	15830	15830	0
64	20240621	193700	296863010	15830	15830	15830	15830	0
65	20240621	193600	296863010	15830	15830	15830	15830	0
66	20240621	193500	296863010	15830	15830	15830	15830	0
67	20240621	193400	296863010	15830	15830	15830	15830	0
68	20240621	193300	296863010	15830	15830	15830	15830	0
69	20240621	193200	296863010	15830	15830	15830	15830	0
70	20240621	193100	296863010	15830	15830	15830	15830	0
71	20240621	193000	296863010	15830	15830	15830	15830	0
72	20240621	192900	296863010	15830	15830	15830	15830	0
73	20240621	192800	296863010	15830	15830	15830	15830	0
74	20240621	192700	296863010	15830	15830	15830	15830	0
75	20240621	192600	296863010	15830	15830	15830	15830	0
76	20240621	192500	296863010	15830	15830	15830	15830	0
77	20240621	192400	296863010	15830	15830	15830	15830	0
78	20240621	192300	296863010	15830	15830	15830	15830	0
79	20240621	192200	296863010	15830	15830	15830	15830	0
80	20240621	192100	296863010	15830	15830	15830	15830	0
81	20240621	192000	296863010	15830	15830	15830	15830	0
82	20240621	191900	296863010	15830	15830	15830	15830	0
83	20240621	191800	296863010	15830	15830	15830	15830	0
84	20240621	191700	296863010	15830	15830	15830	15830	0
85	20240621	191600	296863010	15830	15830	15830	15830	0
86	20240621	191500	296863010	15830	15830	15830	15830	0
87	20240621	191400	296863010	15830	15830	15830	15830	0
88	20240621	191300	296863010	15830	15830	15830	15830	0
89	20240621	191200	296863010	15830	15830	15830	15830	0
90	20240621	191100	296863010	15830	15830	15830	15830	0
91	20240621	191000	296863010	15830	15830	15830	15830	0
92	20240621	190900	296863010	15830	15830	15830	15830	549
93	20240621	190800	296863010	15830	15830	15830	15830	0
94	20240621	190700	296863010	15830	15830	15830	15830	0
95	20240621	190600	296863010	15830	15830	15830	15830	0
96	20240621	190500	296863010	15830	15830	15830	15830	0
97	20240621	190400	296863010	15830	15830	15830	15830	0
98	20240621	190300	296863010	15830	15830	15830	15830	0
99	20240621	190200	296863010	15830	15830	15830	15830	0
100	20240621	190100	296863010	15830	15830	15830	15830	0
101	20240621	190000	296863010	15830	15830	15830	15830	0
102	20240621	185900	296863010	15830	15830	15830	15830	0
103	20240621	185800	296863010	15830	15830	15830	15830	0
104	20240621	185700	296863010	15830	15830	15830	15830	0
105	20240621	185600	296863010	15830	15830	15830	15830	0
106	20240621	185500	296863010	15830	15830	15830	15830	0
107	20240621	185400	296863010	15830	15830	15830	15830	0
108	20240621	185300	296863010	15830	15830	15830	15830	0
109	20240621	185200	296863010	15830	15830	15830	15830	0
110	20240621	185100	296863010	15830	15830	15830	15830	0
111	20240621	185000	296863010	15830	15830	15830	15830	0
112	20240621	184900	296863010	15830	15830	15830	15830	0
113	20240621	184800	296863010	15830	15830	15830	15830	0
114	20240621	184700	296863010	15830	15830	15830	15830	0
115	20240621	184600	296863010	15830	15830	15830	15830	0
116	20240621	184500	296863010	15830	15830	15830	15830	0
117	20240621	184400	296863010	15830	15830	15830	15830	0
118	20240621	184300	296863010	15830	15830	15830	15830	0
119	20240621	184200	296863010	15830	15830	15830	15830	0
120	20240621	184100	296863010	15830	15830	15830	15830	0
121	20240621	184000	296863010	15830	15830	15830	15830	0
122	20240621	183900	296863010	15830	15830	15830	15830	549
123	20240621	183800	296863010	15830	15830	15830	15830	0
124	20240621	183700	296863010	15830	15830	15830	15830	0
125	20240621	183600	296863010	15830	15830	15830	15830	0
126	20240621	183500	296863010	15830	15830	15830	15830	0
127	20240621	183400	296863010	15830	15830	15830	15830	0
128	20240621	183300	296863010	15830	15830	15830	15830	0
129	20240621	183200	296863010	15830	15830	15830	15830	0
130	20240621	183100	296863010	15830	15830	15830	15830	0
131	20240621	183000	296863010	15830	15830	15830	15830	0
132	20240621	182900	296863010	15830	15830	15830	15830	0
133	20240621	182800	296863010	15830	15830	15830	15830	0
134	20240621	182700	296863010	15830	15830	15830	15830	0
135	20240621	182600	296863010	15830	15830	15830	15830	0
136	20240621	182500	296863010	15830	15830	15830	15830	0
137	20240621	182400	296863010	15830	15830	15830	15830	0
138	20240621	182300	296863010	15830	15830	15830	15830	0
139	20240621	182200	296863010	15830	15830	15830	15830	0
140	20240621	182100	296863010	15830	15830	15830	15830	0
141	20240621	182000	296863010	15830	15830	15830	15830	0
142	20240621	181900	296863010	15830	15830	15830	15830	0
143	20240621	181800	296863010	15830	15830	15830	15830	0
144	20240621	181700	296863010	15830	15830	15830	15830	0
145	20240621	181600	296863010	15830	15830	15830	15830	0
146	20240621	181500	296863010	15830	15830	15830	15830	0
147	20240621	181400	296863010	15830	15830	15830	15830	0
148	20240621	181300	296863010	15830	15830	15830	15830	0
149	20240621	181200	296863010	15830	15830	15830	15830	0
150	20240621	181100	296863010	15830	15830	15830	15830	0
151	20240621	181000	296863010	15830	15830	15830	15830	0
152	20240621	180900	296863010	15830	15830	15830	15830	549
153	20240621	180800	296863010	15830	15830	15830	15830	0
154	20240621	180700	296863010	15830	15830	15830	15830	0
155	20240621	180600	296863010	15830	15830	15830	15830	0
156	20240621	180500	296863010	15830	15830	15830	15830	0
157	20240621	180400	296863010	15830	15830	15830	15830	0
158	20240621	180300	296863010	15830	15830	15830	15830	0
159	20240621	180200	296863010	15830	15830	15830	15830	0
160	20240621	180100	296863010	15830	15830	15830	15830	0
161	20240621	180000	296863010	15830	15830	15830	15830	0
162	20240621	175900	296863010	15830	15830	15830	15830	0
163	20240621	175800	296863010	15830	15830	15830	15830	0
164	20240621	175700	296863010	15830	15830	15830	15830	0
165	20240621	175600	296863010	15830	15830	15830	15830	0
166	20240621	175500	296863010	15830	15830	15830	15830	0
167	20240621	175400	296863010	15830	15830	15830	15830	0
168	20240621	175300	296863010	15830	15830	15830	15830	0
169	20240621	175200	296863010	15830	15830	15830	15830	0
170	20240621	175100	296863010	15830	15830	15830	15830	0
171	20240621	175000	296863010	15830	15830	15830	15830	0
172	20240621	174900	296863010	15830	15830	15830	15830	0
173	20240621	174800	296863010	15830	15830	15830	15830	0
174	20240621	174700	296863010	15830	15830	15830	15830	0
175	20240621	174600	296863010	15830	15830	15830	15830	0
176	20240621	174500	296863010	15830	15830	15830	15830	0
177	20240621	174400	296863010	15830	15830	15830	15830	0
178	20240621	174300	296863010	15830	15830	15830	15830	0
179	20240621	174200	296863010	15830	15830	15830	15830	0
180	20240621	174100	296863010	15830	15830	15830	15830	0
181	20240621	174000	296863010	15830	15830	15830	15830	0
182	20240621	173900	296863010	15830	15830	15830	15830	549
183	20240621	173800	296863010	15830	15830	15830	15830	0
184	20240621	173700	296863010	15830	15830	15830	15830	0
185	20240621	173600	296863010	15830	15830	15830	15830	0
186	20240621	173500	296863010	15830	15830	15830	15830	0
187	20240621	173400	296863010	15830	15830	15830	15830	0
188	20240621	173300	296863010	15830	15830	15830	15830	0
189	20240621	173200	296863010	15830	15830	15830	15830	0
190	20240621	173100	296863010	15830	15830	15830	15830	0
191	20240621	173000	296863010	15830	15830	15830	15830	0
192	20240621	172900	296863010	15830	15830	15830	15830	0
193	20240621	172800	296863010	15830	15830	15830	15830	0
194	20240621	172700	296863010	15830	15830	15830	15830	0
195	20240621	172600	296863010	15830	15830	15830	15830	0
196	20240621	172500	296863010	15830	15830	15830	15830	0
197	20240621	172400	296863010	15830	15830	15830	15830	0
198	20240621	172300	296863010	15830	15830	15830	15830	0
199	20240621	172200	296863010	15830	15830	15830	15830	0
200	20240621	172100	296863010	15830	15830	15830	15830	0
201	20240621	172000	296863010	15830	15830	15830	15830	0
202	20240621	171900	296863010	15830	15830	15830	15830	0
203	20240621	171800	296863010	15830	15830	15830	15830	0
204	20240621	171700	296863010	15830	15830	15830	15830	0
205	20240621	171600	296863010	15830	15830	15830	15830	0
206	20240621	171500	296863010	15830	15830	15830	15830	0
207	20240621	171400	296863010	15830	15830	15830	15830	0
208	20240621	171300	296863010	15830	15830	15830	15830	0
209	20240621	171200	296863010	15830	15830	15830	15830	0
210	20240621	171100	296863010	15830	15830	15830	15830	0
211	20240621	171000	296863010	15830	15830	15830	15830	0
212	20240621	170900	296863010	15830	15830	15830	15830	549
213	20240621	170800	296863010	15830	15830	15830	15830	0
214	20240621	170700	296863010	15830	15830	15830	15830	0
215	20240621	170600	296863010	15830	15830	15830	15830	0
216	20240621	170500	296863010	15830	15830	15830	15830	0
217	20240621	170400	296863010	15830	15830	15830	15830	0
218	20240621	170300	296863010	15830	15830	15830	15830	0
219	20240621	170200	296863010	15830	15830	15830	15830	0
220	20240621	170100	296863010	15830	15830	15830	15830	0
221	20240621	170000	296863010	15830	15830	15830	15830	0
222	20240621	165900	296863010	15830	15830	15830	15830	0
223	20240621	165800	296863010	15830	15830	15830	15830	0
224	20240621	165700	296863010	15830	15830	15830	15830	0
225	20240621	165600	296863010	15830	15830	15830	15830	0
226	20240621	165500	296863010	15830	15830	15830	15830	0
227	20240621	165400	296863010	15830	15830	15830	15830	0
228	20240621	165300	296863010	15830	15830	15830	15830	0
229	20240621	165200	296863010	15830	15830	15830	15830	0
230	20240621	165100	296863010	15830	15830	15830	15830	0
231	20240621	165000	296863010	15830	15830	15830	15830	0
232	20240621	164900	296863010	15830	15830	15830	15830	0
233	20240621	164800	296863010	15830	15830	15830	15830	0
234	20240621	164700	296863010	15830	15830	15830	15830	0
235	20240621	164600	296863010	15830	15830	15830	15830	0
236	20240621	164500	296863010	15830	15830	15830	15830	0
237	20240621	164400	296863010	15830	15830	15830	15830	0
238	20240621	164300	296863010	15830	15830	15830	15830	0
239	20240621	164200	296863010	15830	15830	15830	15830	0
240	20240621	164100	296863010	15830	15830	15830	15830	0
241	20240621	164000	296863010	15830	15830	15830	15830	0
242	20240621	163900	296863010	15830	15830	15830	15830	549
243	20240621	163800	296863010	15830	15830	15830	15830	0
244	20240621	163700	296863010	15830	15830	15830	15830	0
245	20240621	163600	296863010	15830	15830	15830	15830	0
246	20240621	163500	296863010	15830	15830	15830	15830	0
247	20240621	163400	296863010	15830	15830	15830	15830	0
248	20240621	163300	296863010	15830	15830	15830	15830	0
249	20240621	163200	296863010	15830	15830	15830	15830	0
250	20240621	163100	296863010	15830	15830	15830	15830	0
251	20240621	163000	296863010	15830	15830	15830	15830	0
252	20240621	162900	296863010	15830	15830	15830	15830	0
253	20240621	162800	296863010	15830	15830	15830	15830	0
254	20240621	162700	296863010	15830	15830	15830	15830	0
255	20240621	162600	296863010	15830	15830	15830	15830	0
256	20240621	162500	296863010	15830	15830	15830	15830	0
257	20240621	162400	296863010	15830	15830	15830	15830	0
258	20240621	162300	296863010	15830	15830	15830	15830	0
259	20240621	162200	296863010	15830	15830	15830	15830	0
260	20240621	162100	296863010	15830	15830	15830	15830	0
261	20240621	162000	296863010	15830	15830	15830	15830	0
262	20240621	161900	296863010	15830	15830	15830	15830	0
263	20240621	161800	296863010	15830	15830	15830	15830	0
264	20240621	161700	296863010	15830	15830	15830	15830	0
265	20240621	161600	296863010	15830	15830	15830	15830	0
266	20240621	161500	296863010	15830	15830	15830	15830	0
267	20240621	161400	296863010	15830	15830	15830	15830	0
268	20240621	161300	296863010	15830	15830	15830	15830	0
269	20240621	161200	296863010	15830	15830	15830	15830	0
270	20240621	161100	296863010	15830	15830	15830	15830	0
271	20240621	161000	296863010	15830	15830	15830	15830	0
272	20240621	160900	296863010	15830	15830	15830	15830	549
273	20240621	160800	296863010	15830	15830	15830	15830	0
274	20240621	160700	296863010	15830	15830	15830	15830	0
275	20240621	160600	296863010	15830	15830	15830	15830	0
276	20240621	160500	296863010	15830	15830	15830	15830	0
277	20240621	160400	296863010	15830	15830	15830	15830	0
278	20240621	160300	296863010	15830	15830	15830	15830	0
279	20240621	160200	296863010	15830	15830	15830	15830	0
280	20240621	160100	296863010	15830	15830	15830	15830	0
281	20240621	160000	296863010	15830	15830	15830	15830	0
282	20240621	155900	296863010	15830	15830	15830	15830	0
283	20240621	155800	296863010	15830	15830	15830	15830	0
284	20240621	155700	296863010	15830	15830	15830	15830	0
285	20240621	155600	296863010	15830	15830	15830	15830	0
286	20240621	155500	296863010	15830	15830	15830	15830	0
287	20240621	155400	296863010	15830	15830	15830	15830	0
288	20240621	155300	296863010	15830	15830	15830	15830	0
289	20240621	155200	296863010	15830	15830	15830	15830	0
290	20240621	155100	296863010	15830	15830	15830	15830	0
291	20240621	155000	296863010	15830	15830	15830	15830	0
292	20240621	154900	296863010	15830	15830	15830	15830	0
293	20240621	154800	296863010	15830	15830	15830	15830	0
294	20240621	154700	296863010	15830	15830	15830	15830	0
295	20240621	154600	296863010	15830	15830	15830	15830	0
296	20240621	154500	296863010	15830	15830	15830	15830	0
297	20240621	154400	296863010	15830	15830	15830	15830	0
298	20240621	154300	296863010	15830	15830	15830	15830	0
299	20240621	154200	296863010	15830	15830	15830	15830	0
300	20240621	154100	296863010	15830	15830	15830	15830	0
301	20240621	154000	296863010	15830	15830	15830	15830	0
302	20240621	153900	296863010	15830	15830	15830	15830	549
303	20240621	153800	296863010	15830	15830	15830	15830	0
304	20240621	153700	296863010	15830	15830	15830	15830	0
305	20240621	153600	296863010	15830	15830	15830	15830	0
306	20240621	153500	296863010	15830	15830	15830	15830	0
307	20240621	153400	296863010	15830	15830	15830	15830	0
308	20240621	153300	296863010	15830	15830	15830	15830	0
309	20240621	153200	296863010	15830	15830	15830	15830	0
310	20240621	153100	296863010	15830	15830	15830	15830	0
311	20240621	153000	296863010	15830	15830	15830	15830	549
312	20240621	152900	288172340	15880	15880	15880	15880	0
313	20240621	152800	288172340	15880	15880	15880	15880	0
314	20240621	152700	288172340	15880	15880	15880	15880	0
315	20240621	152600	288172340	15880	15880	15880	15880	0
316	20240621	152500	288172340	15880	15880	15880	15880	0
317	20240621	152400	288172340	15880	15880	15880	15880	0
318	20240621	152300	288172340	15880	15880	15880	15880	0
319	20240621	152200	288172340	15880	15880	15880	15880	0
320	20240621	152100	288172340	15880	15880	15880	15880	0
321	20240621	152000	288172340	15880	15880	15880	15880	0
322	20240621	151900	288172340	15880	15860	15880	15860	91
323	20240621	151800	286728950	15880	15890	15890	15860	145
324	20240621	151700	284424940	15890	15860	15890	15850	5
325	20240621	151600	284345560	15890	15860	15890	15850	18
326	20240621	151500	284060080	15850	15890	15890	15850	11
327	20240621	151400	283885330	15900	15900	15900	15900	1
328	20240621	151300	283869430	15850	15850	15850	15850	10
329	20240621	151200	283710930	15900	15850	15900	15850	36
330	20240621	151100	283140130	15900	15850	15900	15850	326
331	20240621	151000	277969800	15860	15720	15860	15720	5
332	20240621	150900	277890650	15860	15860	15860	15690	1778
333	20240621	150800	249913000	15880	15880	15880	15860	14
334	20240621	150700	249690880	15870	15900	15900	15870	29
335	20240621	150600	249230250	15900	15920	15920	15890	5
336	20240621	150500	249150750	15900	15900	15900	15900	64
337	20240621	150400	248133150	15920	15920	15920	15920	3
338	20240621	150300	248085390	15850	15910	15910	15850	45
339	20240621	150200	247371370	15900	15900	15900	15900	0
340	20240621	150100	247371370	15900	15900	15900	15900	5
341	20240621	150000	247291870	15940	15940	15940	15940	0
342	20240621	145900	247291870	15940	15940	15940	15940	0
343	20240621	145800	247291870	15940	15940	15940	15940	4
344	20240621	145700	247228110	15940	15940	15940	15940	0
345	20240621	145600	247228110	15940	15940	15940	15940	0
346	20240621	145500	247228110	15940	15940	15940	15940	0
347	20240621	145400	247228110	15940	15940	15940	15940	0
348	20240621	145300	247228110	15940	15910	15940	15910	2
349	20240621	145200	247196260	15950	15940	15950	15920	18
350	20240621	145100	246909460	15920	15940	15940	15920	101
351	20240621	145000	245299540	15940	15940	15940	15920	3
352	20240621	144900	245251740	15910	15940	15940	15910	4
353	20240621	144800	245188030	15890	15890	15890	15890	7
354	20240621	144700	245076800	15890	15900	15900	15890	32
355	20240621	144600	244568310	15910	15910	15910	15910	11
356	20240621	144500	244393300	15940	15940	15940	15940	0
357	20240621	144400	244393300	15940	15920	15940	15920	3
358	20240621	144300	244345520	15940	15940	15940	15940	0
359	20240621	144200	244345520	15940	15940	15940	15940	0
360	20240621	144100	244345520	15940	15940	15940	15940	0
361	20240621	144000	244345520	15940	15910	15940	15910	2
362	20240621	143900	244313670	15940	15940	15940	15940	8
363	20240621	143800	244186150	15940	15940	15940	15920	12
364	20240621	143700	243994900	15940	15940	15940	15940	47
365	20240621	143600	243245720	15950	15910	15950	15910	95
366	20240621	143500	241732530	15910	15910	15910	15910	4
367	20240621	143400	241668890	15900	15900	15900	15900	0
368	20240621	143300	241668890	15900	15900	15900	15900	1
369	20240621	143200	241652990	15920	15920	15920	15920	1
370	20240621	143100	241637070	15920	15920	15920	15910	4
371	20240621	143000	241573400	15920	15920	15920	15920	6
372	20240621	142900	241477880	15920	15920	15930	15900	78
373	20240621	142800	240236320	15930	15930	15930	15920	6
374	20240621	142700	240140750	15920	15930	15930	15920	2
375	20240621	142600	240108900	15970	15970	15970	15970	0
376	20240621	142500	240108900	15970	15970	15970	15970	0
377	20240621	142400	240108900	15970	15970	15970	15970	0
378	20240621	142300	240108900	15970	15970	15970	15970	0
379	20240621	142200	240108900	15970	15970	15970	15970	0
380	20240621	142100	240108900	15970	15970	15970	15970	0
381	20240621	142000	240108900	15970	15970	15970	15970	0
382	20240621	141900	240108900	15970	15970	15970	15970	0
383	20240621	141800	240108900	15970	15970	15970	15970	0
384	20240621	141700	240108900	15970	15970	15970	15970	1
385	20240621	141600	240092930	15970	15970	15970	15970	1
386	20240621	141500	240076960	15940	15940	15940	15940	1
387	20240621	141400	240061020	15970	15950	15970	15940	3
388	20240621	141300	240013160	15970	15950	15970	15950	3
389	20240621	141200	239965290	15970	15970	15970	15970	3
390	20240621	141100	239917380	15890	15890	15890	15890	0
391	20240621	141000	239917380	15890	15950	15950	15890	421
392	20240621	140900	233217870	15970	15970	15970	15970	0
393	20240621	140800	233217870	15970	15970	15970	15970	1
394	20240621	140700	233201900	15960	15960	15970	15960	4
395	20240621	140600	233138040	15970	15960	15970	15950	9
396	20240621	140500	232994410	15970	15970	15970	15970	1
397	20240621	140400	232978440	15960	15960	15960	15960	42
398	20240621	140300	232308120	15970	15980	15980	15970	6
399	20240621	140200	232212260	15980	15970	15990	15970	5
400	20240621	140100	232132340	15990	15990	16000	15980	7
401	20240621	140000	232020400	15990	15990	15990	15970	14
402	20240621	135900	231796680	15970	15980	15980	15970	134
403	20240621	135800	229655370	15980	15980	15980	15980	1
404	20240621	135700	229639390	15980	16000	16000	15980	3
405	20240621	135600	229591410	15980	15980	15980	15980	0
406	20240621	135500	229591410	15980	15980	15980	15980	0
407	20240621	135400	229591410	15980	15980	15980	15980	0
408	20240621	135300	229591410	15980	15980	15980	15980	2
409	20240621	135200	229559450	15980	15980	15980	15980	0
410	20240621	135100	229559450	15980	15980	15980	15980	0
411	20240621	135000	229559450	15980	15980	15980	15980	4
412	20240621	134900	229495530	16000	16000	16000	16000	0
413	20240621	134800	229495530	16000	16000	16000	16000	0
414	20240621	134700	229495530	16000	16000	16000	16000	0
415	20240621	134600	229495530	16000	16000	16000	16000	0
416	20240621	134500	229495530	16000	16000	16000	16000	0
417	20240621	134400	229495530	16000	16000	16000	16000	0
418	20240621	134300	229495530	16000	16000	16000	16000	0
419	20240621	134200	229495530	16000	16000	16000	16000	0
420	20240621	134100	229495530	16000	16000	16000	16000	1
421	20240621	134000	229479530	15980	15980	15980	15980	1
422	20240621	133900	229463550	16000	16000	16000	16000	0
423	20240621	133800	229463550	16000	16000	16000	16000	4
424	20240621	133700	229399550	16000	15980	16000	15980	16
425	20240621	133600	229143730	15980	15980	15980	15980	11
426	20240621	133500	228967950	15980	15980	15980	15980	2
427	20240621	133400	228935990	15980	15980	15980	15980	8
428	20240621	133300	228808150	15980	15980	15980	15980	6
429	20240621	133200	228712270	15980	15980	15980	15970	37
430	20240621	133100	228121190	16000	15990	16000	15990	103
431	20240621	133000	226474200	16000	16000	16000	16000	100
432	20240621	132900	224874200	16000	16000	16000	16000	0
433	20240621	132800	224874200	16000	15980	16000	15980	51
434	20240621	132700	224059200	16000	16000	16000	16000	3
435	20240621	132600	224011200	16000	15980	16000	15980	5
436	20240621	132500	223931240	15990	15980	15990	15970	3
437	20240621	132400	223883300	16000	15970	16000	15970	4
438	20240621	132300	223819390	16000	16000	16000	16000	1
439	20240621	132200	223803390	15930	15930	15930	15930	0
440	20240621	132100	223803390	15930	15930	15930	15930	0
441	20240621	132000	223803390	15930	15930	15930	15930	0
442	20240621	131900	223803390	15930	15930	15930	15930	0
443	20240621	131800	223803390	15930	15930	15930	15930	29
444	20240621	131700	223341420	15940	15970	15970	15940	276
445	20240621	131600	218938310	15970	15980	15980	15970	300
446	20240621	131500	214144440	16000	16000	16000	16000	0
447	20240621	131400	214144440	16000	16000	16000	16000	0
448	20240621	131300	214144440	16000	16000	16000	16000	1
449	20240621	131200	214128440	16010	16010	16010	16010	0
450	20240621	131100	214128440	16010	16010	16010	16010	0
451	20240621	131000	214128440	16010	16010	16010	16010	0
452	20240621	130900	214128440	16010	16010	16010	16010	0
453	20240621	130800	214128440	16010	16010	16010	16010	0
454	20240621	130700	214128440	16010	16010	16010	16010	0
455	20240621	130600	214128440	16010	16010	16010	16010	0
456	20240621	130500	214128440	16010	16010	16010	16010	0
457	20240621	130400	214128440	16010	16010	16010	16010	0
458	20240621	130300	214128440	16010	16010	16010	16010	0
459	20240621	130200	214128440	16010	16010	16010	16010	0
460	20240621	130100	214128440	16010	16010	16010	16010	0
461	20240621	130000	214128440	16010	16010	16010	16010	0
462	20240621	125900	214128440	16010	16010	16010	16010	0
463	20240621	125800	214128440	16010	16010	16010	16010	0
464	20240621	125700	214128440	16010	16010	16010	16010	0
465	20240621	125600	214128440	16010	16010	16010	16010	1
466	20240621	125500	214112430	15980	15980	15980	15980	0
467	20240621	125400	214112430	15980	15980	15980	15980	0
468	20240621	125300	214112430	15980	15980	15980	15980	0
469	20240621	125200	214112430	15980	15980	15980	15980	0
470	20240621	125100	214112430	15980	15980	15980	15980	0
471	20240621	125000	214112430	15980	15980	15980	15980	15
472	20240621	124900	213872730	15980	15980	15980	15980	0
473	20240621	124800	213872730	15980	15980	15980	15980	0
474	20240621	124700	213872730	15980	15980	15980	15980	0
475	20240621	124600	213872730	15980	15980	15980	15980	0
476	20240621	124500	213872730	15980	15980	15980	15980	0
477	20240621	124400	213872730	15980	15980	15980	15980	200
478	20240621	124300	210676730	16010	16010	16010	16010	0
479	20240621	124200	210676730	16010	16010	16010	16010	0
480	20240621	124100	210676730	16010	16010	16010	16010	1
481	20240621	124000	210660720	15980	15980	15980	15980	200
482	20240621	123900	207464720	16010	15980	16010	15980	201
483	20240621	123800	204252710	16010	16010	16010	16010	101
484	20240621	123700	202635700	16010	16010	16010	16010	6
485	20240621	123600	202539640	15980	15980	15980	15980	0
486	20240621	123500	202539640	15980	15980	15980	15980	0
487	20240621	123400	202539640	15980	15980	15980	15980	0
488	20240621	123300	202539640	15980	15980	15980	15980	0
489	20240621	123200	202539640	15980	15980	15980	15980	0
490	20240621	123100	202539640	15980	15980	15980	15980	0
491	20240621	123000	202539640	15980	16000	16000	15980	10
492	20240621	122900	202379710	16000	16000	16000	16000	2
493	20240621	122800	202347710	15960	15960	15960	15960	0
494	20240621	122700	202347710	15960	15960	15960	15960	0
495	20240621	122600	202347710	15960	15960	15960	15960	10
496	20240621	122500	202188110	15960	15960	15960	15960	0
497	20240621	122400	202188110	15960	15960	15960	15950	39
498	20240621	122300	201565700	15960	15980	15980	15960	6
499	20240621	122200	201469910	15990	15990	15990	15990	1
500	20240621	122100	201453920	16010	16010	16010	16010	0
501	20240621	122000	201453920	16010	16010	16010	16010	0
502	20240621	121900	201453920	16010	15990	16010	15990	9
503	20240621	121800	201309940	16000	16000	16000	16000	0
504	20240621	121700	201309940	16000	16000	16000	16000	0
505	20240621	121600	201309940	16000	16000	16000	16000	3
506	20240621	121500	201261940	16010	16010	16010	16010	0
507	20240621	121400	201261940	16010	16010	16010	16010	0
508	20240621	121300	201261940	16010	16010	16010	16010	0
509	20240621	121200	201261940	16010	16010	16010	16010	0
510	20240621	121100	201261940	16010	16010	16010	16010	0
511	20240621	121000	201261940	16010	16010	16010	16010	0
512	20240621	120900	201261940	16010	16010	16010	16010	0
513	20240621	120800	201261940	16010	16010	16010	16010	0
514	20240621	120700	201261940	16010	16010	16010	16010	0
515	20240621	120600	201261940	16010	16010	16010	16010	0
516	20240621	120500	201261940	16010	16010	16010	16010	0
517	20240621	120400	201261940	16010	16020	16020	16010	8
518	20240621	120300	201133810	16020	16020	16020	16020	0
519	20240621	120200	201133810	16020	16020	16020	16020	0
520	20240621	120100	201133810	16020	16020	16020	16020	0
521	20240621	120000	201133810	16020	16020	16020	16020	0
522	20240621	115900	201133810	16020	16020	16020	16020	0
523	20240621	115800	201133810	16020	16020	16020	16020	2
524	20240621	115700	201101770	16020	16020	16020	16020	0
525	20240621	115600	201101770	16020	16020	16020	16020	8
526	20240621	115500	200973610	16030	16030	16030	16030	0
527	20240621	115400	200973610	16030	16030	16030	16030	1
528	20240621	115300	200957580	16020	16020	16020	16020	0
529	20240621	115200	200957580	16020	16020	16020	16020	0
530	20240621	115100	200957580	16020	16020	16020	16020	0
531	20240621	115000	200957580	16020	16020	16020	16020	0
532	20240621	114900	200957580	16020	16020	16020	16020	0
533	20240621	114800	200957580	16020	16020	16020	16020	0
534	20240621	114700	200957580	16020	16020	16020	16020	0
535	20240621	114600	200957580	16020	16020	16020	16020	0
536	20240621	114500	200957580	16020	16020	16020	16020	0
537	20240621	114400	200957580	16020	16000	16020	16000	493
538	20240621	114300	193062790	16010	16010	16010	16010	0
539	20240621	114200	193062790	16010	16010	16010	16010	0
540	20240621	114100	193062790	16010	16010	16010	16010	0
541	20240621	114000	193062790	16010	16010	16010	16010	1
542	20240621	113900	193046780	16010	16010	16010	16010	0
543	20240621	113800	193046780	16010	16010	16010	16010	0
544	20240621	113700	193046780	16010	16010	16010	16010	0
545	20240621	113600	193046780	16010	16010	16010	16010	0
546	20240621	113500	193046780	16010	16010	16010	16010	0
547	20240621	113400	193046780	16010	16010	16010	16010	0
548	20240621	113300	193046780	16010	16010	16010	16010	0
549	20240621	113200	193046780	16010	16010	16010	16010	1
550	20240621	113100	193030770	16000	16000	16000	16000	0
551	20240621	113000	193030770	16000	16000	16000	16000	0
552	20240621	112900	193030770	16000	16000	16000	16000	0
553	20240621	112800	193030770	16000	16000	16000	16000	4
554	20240621	112700	192966770	16000	16000	16000	16000	0
555	20240621	112600	192966770	16000	16000	16000	16000	0
556	20240621	112500	192966770	16000	16000	16000	16000	0
557	20240621	112400	192966770	16000	16000	16000	16000	16
558	20240621	112300	192710770	16000	16000	16000	16000	332
559	20240621	112200	187398770	16000	16000	16000	16000	1
560	20240621	112100	187382770	16010	16010	16010	16010	0
561	20240621	112000	187382770	16010	16010	16010	16010	1
562	20240621	111900	187366760	16010	16010	16010	16010	0
563	20240621	111800	187366760	16010	16010	16010	16010	0
564	20240621	111700	187366760	16010	16010	16010	16010	0
565	20240621	111600	187366760	16010	16010	16010	16010	0
566	20240621	111500	187366760	16010	16010	16010	16010	0
567	20240621	111400	187366760	16010	16010	16010	16010	0
568	20240621	111300	187366760	16010	16010	16010	16010	0
569	20240621	111200	187366760	16010	16010	16010	16010	0
570	20240621	111100	187366760	16010	16010	16010	16010	0
571	20240621	111000	187366760	16010	16010	16010	16010	0
572	20240621	110900	187366760	16010	16000	16010	16000	8
573	20240621	110800	187238700	16000	16000	16000	16000	0
574	20240621	110700	187238700	16000	16000	16000	16000	0
575	20240621	110600	187238700	16000	16000	16000	16000	0
576	20240621	110500	187238700	16000	16000	16000	16000	1
577	20240621	110400	187222700	15910	15910	15910	15910	5
578	20240621	110300	187143150	16010	16010	16010	16010	0
579	20240621	110200	187143150	16010	16010	16010	16010	0
580	20240621	110100	187143150	16010	16010	16010	16010	0
581	20240621	110000	187143150	16010	16010	16010	16010	0
582	20240621	105900	187143150	16010	16010	16010	16010	0
583	20240621	105800	187143150	16010	16010	16010	16010	0
584	20240621	105700	187143150	16010	16010	16010	16010	0
585	20240621	105600	187143150	16010	16010	16010	16010	2
586	20240621	105500	187111130	16070	16070	16070	16070	0
587	20240621	105400	187111130	16070	15990	16070	15990	134
588	20240621	105300	184964240	15990	15990	15990	15990	574
589	20240621	105200	175785980	16000	16000	16000	16000	0
590	20240621	105100	175785980	16000	16000	16000	16000	0
591	20240621	105000	175785980	16000	16000	16000	16000	0
592	20240621	104900	175785980	16000	16000	16000	16000	0
593	20240621	104800	175785980	16000	16000	16000	16000	1
594	20240621	104700	175769980	15990	15990	15990	15990	212
595	20240621	104600	172380100	15990	16000	16000	15990	464
596	20240621	104500	164958300	16000	16000	16000	16000	0
597	20240621	104400	164958300	16000	16070	16070	16000	36
598	20240621	104300	164381880	16070	16070	16070	16070	0
599	20240621	104200	164381880	16070	16070	16070	16070	0
600	20240621	104100	164381880	16070	16070	16070	16070	0
601	20240621	104000	164381880	16070	16070	16070	16070	0
602	20240621	103900	164381880	16070	16070	16070	16070	0
603	20240621	103800	164381880	16070	16070	16070	16070	0
604	20240621	103700	164381880	16070	16070	16070	16070	0
605	20240621	103600	164381880	16070	16070	16070	16070	1
606	20240621	103500	164365810	16000	16010	16010	16000	135
607	20240621	103400	162205360	16060	16060	16060	16060	0
608	20240621	103300	162205360	16060	16020	16060	16020	13
609	20240621	103200	161997000	16020	16020	16020	16020	3
610	20240621	103100	161948940	16070	16070	16070	16070	0
611	20240621	103000	161948940	16070	16070	16070	16070	1
612	20240621	102900	161932870	16070	16060	16070	16060	37
613	20240621	102800	161338630	16060	16070	16070	16060	186
614	20240621	102700	158350390	16090	16090	16090	16090	0
615	20240621	102600	158350390	16090	16090	16090	16090	0
616	20240621	102500	158350390	16090	16090	16090	16090	0
617	20240621	102400	158350390	16090	16090	16090	16090	0
618	20240621	102300	158350390	16090	16090	16090	16090	10
619	20240621	102200	158189490	16090	16090	16090	16090	470
620	20240621	102100	150627190	16150	16150	16150	16150	1
621	20240621	102000	150611040	16090	16090	16110	16090	320
622	20240621	101900	145458480	16090	16090	16090	16090	0
623	20240621	101800	145458480	16090	16090	16090	16090	0
624	20240621	101700	145458480	16090	16090	16090	16090	0
625	20240621	101600	145458480	16090	16090	16090	16090	4
626	20240621	101500	145394120	16150	16150	16150	16150	0
627	20240621	101400	145394120	16150	16150	16150	16150	0
628	20240621	101300	145394120	16150	16150	16150	16150	0
629	20240621	101200	145394120	16150	16150	16150	16150	0
630	20240621	101100	145394120	16150	16150	16150	16150	0
631	20240621	101000	145394120	16150	16150	16150	16150	0
632	20240621	100900	145394120	16150	16150	16150	16150	70
633	20240621	100800	144263620	16170	16170	16170	16170	0
634	20240621	100700	144263620	16170	16170	16170	16170	1
635	20240621	100600	144247450	16170	16070	16170	16070	110
636	20240621	100500	142473650	16130	16080	16130	16080	541
637	20240621	100400	133763050	16070	16070	16070	16070	0
638	20240621	100300	133763050	16070	16070	16070	16070	30
639	20240621	100200	133280950	16080	16070	16080	16070	59
640	20240621	100100	132332580	16060	16050	16070	16050	372
641	20240621	100000	126357530	16060	16060	16060	16060	1
642	20240621	095900	126341470	16060	16060	16060	16060	8
643	20240621	095800	126212990	16060	16060	16060	16060	1
644	20240621	095700	126196930	16060	16060	16060	16060	14
645	20240621	095600	125972090	16060	16070	16070	16060	51
646	20240621	095500	125152530	16070	16070	16070	16070	58
647	20240621	095400	124220470	16080	16080	16080	16080	2
648	20240621	095300	124188310	16000	15990	16000	15990	490
649	20240621	095200	116348370	15990	15990	15990	15990	0
650	20240621	095100	116348370	15990	15990	15990	15990	0
651	20240621	095000	116348370	15990	15990	15990	15990	11
652	20240621	094900	116172480	15990	15900	16000	15900	34
653	20240621	094800	115629410	15900	15930	15930	15900	208
654	20240621	094700	112318880	15900	15900	15900	15900	150
655	20240621	094600	109933880	15900	15900	15900	15900	0
656	20240621	094500	109933880	15900	15900	15900	15900	0
657	20240621	094400	109933880	15900	15900	15900	15900	50
658	20240621	094300	109138880	15900	15840	15900	15840	2750
659	20240621	094200	65487040	15810	15810	15810	15810	24
660	20240621	094100	65107600	15810	15810	15810	15810	0
661	20240621	094000	65107600	15810	15840	15840	15810	31
662	20240621	093900	64617460	15840	15840	15840	15840	0
663	20240621	093800	64617460	15840	15840	15840	15840	10
664	20240621	093700	64459060	15820	15820	15820	15820	0
665	20240621	093600	64459060	15820	15820	15820	15820	0
666	20240621	093500	64459060	15820	15840	15840	15820	60
667	20240621	093400	63509260	15840	15800	15840	15770	101
668	20240621	093300	61915430	15840	15840	15840	15840	96
669	20240621	093200	60394790	15840	15840	15840	15840	30
670	20240621	093100	59919590	15840	15840	15840	15840	0
671	20240621	093000	59919590	15840	15840	15840	15840	0
672	20240621	092900	59919590	15840	15840	15840	15840	0
673	20240621	092800	59919590	15840	15840	15840	15840	0
674	20240621	092700	59919590	15840	15820	15840	15820	201
675	20240621	092600	56738960	15830	15830	15830	15830	2
676	20240621	092500	56707300	15780	15820	15820	15780	751
677	20240621	092400	44852680	15800	15800	15800	15800	100
678	20240621	092300	43272680	15790	15790	15790	15790	0
679	20240621	092200	43272680	15790	15800	15800	15790	7
680	20240621	092100	43162100	15820	15820	15820	15820	0
681	20240621	092000	43162100	15820	15820	15820	15820	1
682	20240621	091900	43146280	15800	15800	15800	15800	1
683	20240621	091800	43130480	15820	15820	15820	15820	50
684	20240621	091700	42339480	15820	15780	15820	15780	165
685	20240621	091600	39731960	15790	15790	15790	15790	1
686	20240621	091500	39716170	15790	15700	15790	15700	11
687	20240621	091400	39543380	15700	15700	15700	15700	0
688	20240621	091300	39543380	15700	15700	15700	15700	0
689	20240621	091200	39543380	15700	15700	15700	15700	0
690	20240621	091100	39543380	15700	15730	15730	15700	245
691	20240621	091000	35694600	15800	15800	15800	15800	7
692	20240621	090900	35584000	15850	15850	15850	15850	0
693	20240621	090800	35584000	15850	15800	15850	15800	310
694	20240621	090700	30671390	15840	15830	15840	15830	49
695	20240621	090600	29895430	15840	15840	15840	15840	2
696	20240621	090500	29863750	15850	15850	15850	15850	9
697	20240621	090400	29721100	15650	15650	15650	15650	1
698	20240621	090300	29705450	15730	15700	15730	15700	324
699	20240621	090200	24615550	15710	15710	15710	15710	0
700	20240621	090100	24615550	15710	15710	15710	15710	1
701	20240621	090000	24599840	15710	15850	15850	15590	1573