KissMeData/091580/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	200300	2115968340	15660	15660	15660	15660	2569
3	20240607	200200	2115968340	15660	15660	15660	15660	0
4	20240607	200100	2115968340	15660	15660	15660	15660	0
5	20240607	200000	2115968340	15660	15660	15660	15660	0
6	20240607	195900	2115968340	15660	15660	15660	15660	0
7	20240607	195800	2115968340	15660	15660	15660	15660	0
8	20240607	195700	2115968340	15660	15660	15660	15660	0
9	20240607	195600	2115968340	15660	15660	15660	15660	0
10	20240607	195500	2115968340	15660	15660	15660	15660	0
11	20240607	195400	2115968340	15660	15660	15660	15660	0
12	20240607	195300	2115968340	15660	15660	15660	15660	0
13	20240607	195200	2115968340	15660	15660	15660	15660	0
14	20240607	195100	2115968340	15660	15660	15660	15660	0
15	20240607	195000	2115968340	15660	15660	15660	15660	0
16	20240607	194900	2115968340	15660	15660	15660	15660	0
17	20240607	194800	2115968340	15660	15660	15660	15660	0
18	20240607	194700	2115968340	15660	15660	15660	15660	0
19	20240607	194600	2115968340	15660	15660	15660	15660	0
20	20240607	194500	2115968340	15660	15660	15660	15660	0
21	20240607	194400	2115968340	15660	15660	15660	15660	0
22	20240607	194300	2115968340	15660	15660	15660	15660	0
23	20240607	194200	2115968340	15660	15660	15660	15660	0
24	20240607	194100	2115968340	15660	15660	15660	15660	0
25	20240607	194000	2115968340	15660	15660	15660	15660	0
26	20240607	193900	2115968340	15660	15660	15660	15660	0
27	20240607	193800	2115968340	15660	15660	15660	15660	0
28	20240607	193700	2115968340	15660	15660	15660	15660	0
29	20240607	193600	2115968340	15660	15660	15660	15660	0
30	20240607	193500	2115968340	15660	15660	15660	15660	0
31	20240607	193400	2115968340	15660	15660	15660	15660	0
32	20240607	193300	2115968340	15660	15660	15660	15660	2569
33	20240607	193200	2115968340	15660	15660	15660	15660	0
34	20240607	193100	2115968340	15660	15660	15660	15660	0
35	20240607	193000	2115968340	15660	15660	15660	15660	0
36	20240607	192900	2115968340	15660	15660	15660	15660	0
37	20240607	192800	2115968340	15660	15660	15660	15660	0
38	20240607	192700	2115968340	15660	15660	15660	15660	0
39	20240607	192600	2115968340	15660	15660	15660	15660	0
40	20240607	192500	2115968340	15660	15660	15660	15660	0
41	20240607	192400	2115968340	15660	15660	15660	15660	0
42	20240607	192300	2115968340	15660	15660	15660	15660	0
43	20240607	192200	2115968340	15660	15660	15660	15660	0
44	20240607	192100	2115968340	15660	15660	15660	15660	0
45	20240607	192000	2115968340	15660	15660	15660	15660	0
46	20240607	191900	2115968340	15660	15660	15660	15660	0
47	20240607	191800	2115968340	15660	15660	15660	15660	0
48	20240607	191700	2115968340	15660	15660	15660	15660	0
49	20240607	191600	2115968340	15660	15660	15660	15660	0
50	20240607	191500	2115968340	15660	15660	15660	15660	0
51	20240607	191400	2115968340	15660	15660	15660	15660	0
52	20240607	191300	2115968340	15660	15660	15660	15660	0
53	20240607	191200	2115968340	15660	15660	15660	15660	0
54	20240607	191100	2115968340	15660	15660	15660	15660	0
55	20240607	191000	2115968340	15660	15660	15660	15660	0
56	20240607	190900	2115968340	15660	15660	15660	15660	0
57	20240607	190800	2115968340	15660	15660	15660	15660	0
58	20240607	190700	2115968340	15660	15660	15660	15660	0
59	20240607	190600	2115968340	15660	15660	15660	15660	0
60	20240607	190500	2115968340	15660	15660	15660	15660	0
61	20240607	190400	2115968340	15660	15660	15660	15660	0
62	20240607	190300	2115968340	15660	15660	15660	15660	2569
63	20240607	190200	2115968340	15660	15660	15660	15660	0
64	20240607	190100	2115968340	15660	15660	15660	15660	0
65	20240607	190000	2115968340	15660	15660	15660	15660	0
66	20240607	185900	2115968340	15660	15660	15660	15660	0
67	20240607	185800	2115968340	15660	15660	15660	15660	0
68	20240607	185700	2115968340	15660	15660	15660	15660	0
69	20240607	185600	2115968340	15660	15660	15660	15660	0
70	20240607	185500	2115968340	15660	15660	15660	15660	0
71	20240607	185400	2115968340	15660	15660	15660	15660	0
72	20240607	185300	2115968340	15660	15660	15660	15660	0
73	20240607	185200	2115968340	15660	15660	15660	15660	0
74	20240607	185100	2115968340	15660	15660	15660	15660	0
75	20240607	185000	2115968340	15660	15660	15660	15660	0
76	20240607	184900	2115968340	15660	15660	15660	15660	0
77	20240607	184800	2115968340	15660	15660	15660	15660	0
78	20240607	184700	2115968340	15660	15660	15660	15660	0
79	20240607	184600	2115968340	15660	15660	15660	15660	0
80	20240607	184500	2115968340	15660	15660	15660	15660	0
81	20240607	184400	2115968340	15660	15660	15660	15660	0
82	20240607	184300	2115968340	15660	15660	15660	15660	0
83	20240607	184200	2115968340	15660	15660	15660	15660	0
84	20240607	184100	2115968340	15660	15660	15660	15660	0
85	20240607	184000	2115968340	15660	15660	15660	15660	0
86	20240607	183900	2115968340	15660	15660	15660	15660	0
87	20240607	183800	2115968340	15660	15660	15660	15660	0
88	20240607	183700	2115968340	15660	15660	15660	15660	0
89	20240607	183600	2115968340	15660	15660	15660	15660	0
90	20240607	183500	2115968340	15660	15660	15660	15660	0
91	20240607	183400	2115968340	15660	15660	15660	15660	0
92	20240607	183300	2115968340	15660	15660	15660	15660	2569
93	20240607	183200	2115968340	15660	15660	15660	15660	0
94	20240607	183100	2115968340	15660	15660	15660	15660	0
95	20240607	183000	2115968340	15660	15660	15660	15660	0
96	20240607	182900	2115968340	15660	15660	15660	15660	0
97	20240607	182800	2115968340	15660	15660	15660	15660	0
98	20240607	182700	2115968340	15660	15660	15660	15660	0
99	20240607	182600	2115968340	15660	15660	15660	15660	0
100	20240607	182500	2115968340	15660	15660	15660	15660	0
101	20240607	182400	2115968340	15660	15660	15660	15660	0
102	20240607	182300	2115968340	15660	15660	15660	15660	0
103	20240607	182200	2115968340	15660	15660	15660	15660	0
104	20240607	182100	2115968340	15660	15660	15660	15660	0
105	20240607	182000	2115968340	15660	15660	15660	15660	0
106	20240607	181900	2115968340	15660	15660	15660	15660	0
107	20240607	181800	2115968340	15660	15660	15660	15660	0
108	20240607	181700	2115968340	15660	15660	15660	15660	0
109	20240607	181600	2115968340	15660	15660	15660	15660	0
110	20240607	181500	2115968340	15660	15660	15660	15660	0
111	20240607	181400	2115968340	15660	15660	15660	15660	0
112	20240607	181300	2115968340	15660	15660	15660	15660	0
113	20240607	181200	2115968340	15660	15660	15660	15660	0
114	20240607	181100	2115968340	15660	15660	15660	15660	0
115	20240607	181000	2115968340	15660	15660	15660	15660	0
116	20240607	180900	2115968340	15660	15660	15660	15660	0
117	20240607	180800	2115968340	15660	15660	15660	15660	0
118	20240607	180700	2115968340	15660	15660	15660	15660	0
119	20240607	180600	2115968340	15660	15660	15660	15660	0
120	20240607	180500	2115968340	15660	15660	15660	15660	0
121	20240607	180400	2115968340	15660	15660	15660	15660	0
122	20240607	180300	2115968340	15660	15660	15660	15660	2569
123	20240607	180200	2115968340	15660	15660	15660	15660	0
124	20240607	180100	2115968340	15660	15660	15660	15660	0
125	20240607	180000	2115968340	15660	15660	15660	15660	0
126	20240607	175900	2115968340	15660	15660	15660	15660	0
127	20240607	175800	2115968340	15660	15660	15660	15660	0
128	20240607	175700	2115968340	15660	15660	15660	15660	0
129	20240607	175600	2115968340	15660	15660	15660	15660	0
130	20240607	175500	2115968340	15660	15660	15660	15660	0
131	20240607	175400	2115968340	15660	15660	15660	15660	0
132	20240607	175300	2115968340	15660	15660	15660	15660	0
133	20240607	175200	2115968340	15660	15660	15660	15660	0
134	20240607	175100	2115968340	15660	15660	15660	15660	0
135	20240607	175000	2115968340	15660	15660	15660	15660	0
136	20240607	174900	2115968340	15660	15660	15660	15660	0
137	20240607	174800	2115968340	15660	15660	15660	15660	0
138	20240607	174700	2115968340	15660	15660	15660	15660	0
139	20240607	174600	2115968340	15660	15660	15660	15660	0
140	20240607	174500	2115968340	15660	15660	15660	15660	0
141	20240607	174400	2115968340	15660	15660	15660	15660	0
142	20240607	174300	2115968340	15660	15660	15660	15660	0
143	20240607	174200	2115968340	15660	15660	15660	15660	0
144	20240607	174100	2115968340	15660	15660	15660	15660	0
145	20240607	174000	2115968340	15660	15660	15660	15660	0
146	20240607	173900	2115968340	15660	15660	15660	15660	0
147	20240607	173800	2115968340	15660	15660	15660	15660	0
148	20240607	173700	2115968340	15660	15660	15660	15660	0
149	20240607	173600	2115968340	15660	15660	15660	15660	0
150	20240607	173500	2115968340	15660	15660	15660	15660	0
151	20240607	173400	2115968340	15660	15660	15660	15660	0
152	20240607	173300	2115968340	15660	15660	15660	15660	2569
153	20240607	173200	2115968340	15660	15660	15660	15660	0
154	20240607	173100	2115968340	15660	15660	15660	15660	0
155	20240607	173000	2115968340	15660	15660	15660	15660	0
156	20240607	172900	2115968340	15660	15660	15660	15660	0
157	20240607	172800	2115968340	15660	15660	15660	15660	0
158	20240607	172700	2115968340	15660	15660	15660	15660	0
159	20240607	172600	2115968340	15660	15660	15660	15660	0
160	20240607	172500	2115968340	15660	15660	15660	15660	0
161	20240607	172400	2115968340	15660	15660	15660	15660	0
162	20240607	172300	2115968340	15660	15660	15660	15660	0
163	20240607	172200	2115968340	15660	15660	15660	15660	0
164	20240607	172100	2115968340	15660	15660	15660	15660	0
165	20240607	172000	2115968340	15660	15660	15660	15660	0
166	20240607	171900	2115968340	15660	15660	15660	15660	0
167	20240607	171800	2115968340	15660	15660	15660	15660	0
168	20240607	171700	2115968340	15660	15660	15660	15660	0
169	20240607	171600	2115968340	15660	15660	15660	15660	0
170	20240607	171500	2115968340	15660	15660	15660	15660	0
171	20240607	171400	2115968340	15660	15660	15660	15660	0
172	20240607	171300	2115968340	15660	15660	15660	15660	0
173	20240607	171200	2115968340	15660	15660	15660	15660	0
174	20240607	171100	2115968340	15660	15660	15660	15660	0
175	20240607	171000	2115968340	15660	15660	15660	15660	0
176	20240607	170900	2115968340	15660	15660	15660	15660	0
177	20240607	170800	2115968340	15660	15660	15660	15660	0
178	20240607	170700	2115968340	15660	15660	15660	15660	0
179	20240607	170600	2115968340	15660	15660	15660	15660	0
180	20240607	170500	2115968340	15660	15660	15660	15660	0
181	20240607	170400	2115968340	15660	15660	15660	15660	0
182	20240607	170300	2115968340	15660	15660	15660	15660	2569
183	20240607	170200	2115968340	15660	15660	15660	15660	0
184	20240607	170100	2115968340	15660	15660	15660	15660	0
185	20240607	170000	2115968340	15660	15660	15660	15660	0
186	20240607	165900	2115968340	15660	15660	15660	15660	0
187	20240607	165800	2115968340	15660	15660	15660	15660	0
188	20240607	165700	2115968340	15660	15660	15660	15660	0
189	20240607	165600	2115968340	15660	15660	15660	15660	0
190	20240607	165500	2115968340	15660	15660	15660	15660	0
191	20240607	165400	2115968340	15660	15660	15660	15660	0
192	20240607	165300	2115968340	15660	15660	15660	15660	0
193	20240607	165200	2115968340	15660	15660	15660	15660	0
194	20240607	165100	2115968340	15660	15660	15660	15660	0
195	20240607	165000	2115968340	15660	15660	15660	15660	0
196	20240607	164900	2115968340	15660	15660	15660	15660	0
197	20240607	164800	2115968340	15660	15660	15660	15660	0
198	20240607	164700	2115968340	15660	15660	15660	15660	0
199	20240607	164600	2115968340	15660	15660	15660	15660	0
200	20240607	164500	2115968340	15660	15660	15660	15660	0
201	20240607	164400	2115968340	15660	15660	15660	15660	0
202	20240607	164300	2115968340	15660	15660	15660	15660	0
203	20240607	164200	2115968340	15660	15660	15660	15660	0
204	20240607	164100	2115968340	15660	15660	15660	15660	0
205	20240607	164000	2115968340	15660	15660	15660	15660	0
206	20240607	163900	2115968340	15660	15660	15660	15660	0
207	20240607	163800	2115968340	15660	15660	15660	15660	0
208	20240607	163700	2115968340	15660	15660	15660	15660	0
209	20240607	163600	2115968340	15660	15660	15660	15660	0
210	20240607	163500	2115968340	15660	15660	15660	15660	0
211	20240607	163400	2115968340	15660	15660	15660	15660	0
212	20240607	163300	2115968340	15660	15660	15660	15660	2569
213	20240607	163200	2115968340	15660	15660	15660	15660	0
214	20240607	163100	2115968340	15660	15660	15660	15660	0
215	20240607	163000	2115968340	15660	15660	15660	15660	0
216	20240607	162900	2115968340	15660	15660	15660	15660	0
217	20240607	162800	2115968340	15660	15660	15660	15660	0
218	20240607	162700	2115968340	15660	15660	15660	15660	0
219	20240607	162600	2115968340	15660	15660	15660	15660	0
220	20240607	162500	2115968340	15660	15660	15660	15660	0
221	20240607	162400	2115968340	15660	15660	15660	15660	0
222	20240607	162300	2115968340	15660	15660	15660	15660	0
223	20240607	162200	2115968340	15660	15660	15660	15660	0
224	20240607	162100	2115968340	15660	15660	15660	15660	0
225	20240607	162000	2115968340	15660	15660	15660	15660	0
226	20240607	161900	2115968340	15660	15660	15660	15660	0
227	20240607	161800	2115968340	15660	15660	15660	15660	0
228	20240607	161700	2115968340	15660	15660	15660	15660	0
229	20240607	161600	2115968340	15660	15660	15660	15660	0
230	20240607	161500	2115968340	15660	15660	15660	15660	0
231	20240607	161400	2115968340	15660	15660	15660	15660	0
232	20240607	161300	2115968340	15660	15660	15660	15660	0
233	20240607	161200	2115968340	15660	15660	15660	15660	0
234	20240607	161100	2115968340	15660	15660	15660	15660	0
235	20240607	161000	2115968340	15660	15660	15660	15660	0
236	20240607	160900	2115968340	15660	15660	15660	15660	0
237	20240607	160800	2115968340	15660	15660	15660	15660	0
238	20240607	160700	2115968340	15660	15660	15660	15660	0
239	20240607	160600	2115968340	15660	15660	15660	15660	0
240	20240607	160500	2115968340	15660	15660	15660	15660	0
241	20240607	160400	2115968340	15660	15660	15660	15660	0
242	20240607	160300	2115968340	15660	15660	15660	15660	2569
243	20240607	160200	2115968340	15660	15660	15660	15660	0
244	20240607	160100	2115968340	15660	15660	15660	15660	0
245	20240607	160000	2115968340	15660	15660	15660	15660	0
246	20240607	155900	2115968340	15660	15660	15660	15660	0
247	20240607	155800	2115968340	15660	15660	15660	15660	0
248	20240607	155700	2115968340	15660	15660	15660	15660	0
249	20240607	155600	2115968340	15660	15660	15660	15660	0
250	20240607	155500	2115968340	15660	15660	15660	15660	0
251	20240607	155400	2115968340	15660	15660	15660	15660	0
252	20240607	155300	2115968340	15660	15660	15660	15660	0
253	20240607	155200	2115968340	15660	15660	15660	15660	0
254	20240607	155100	2115968340	15660	15660	15660	15660	0
255	20240607	155000	2115968340	15660	15660	15660	15660	0
256	20240607	154900	2115968340	15660	15660	15660	15660	0
257	20240607	154800	2115968340	15660	15660	15660	15660	0
258	20240607	154700	2115968340	15660	15660	15660	15660	0
259	20240607	154600	2115968340	15660	15660	15660	15660	0
260	20240607	154500	2115968340	15660	15660	15660	15660	0
261	20240607	154400	2115968340	15660	15660	15660	15660	0
262	20240607	154300	2115968340	15660	15660	15660	15660	0
263	20240607	154200	2115968340	15660	15660	15660	15660	0
264	20240607	154100	2115968340	15660	15660	15660	15660	0
265	20240607	154000	2115968340	15660	15660	15660	15660	0
266	20240607	153900	2115968340	15660	15660	15660	15660	0
267	20240607	153800	2115968340	15660	15660	15660	15660	0
268	20240607	153700	2115968340	15660	15660	15660	15660	0
269	20240607	153600	2115968340	15660	15660	15660	15660	0
270	20240607	153500	2115968340	15660	15660	15660	15660	0
271	20240607	153400	2115968340	15660	15660	15660	15660	0
272	20240607	153300	2115968340	15660	15660	15660	15660	2569
273	20240607	153200	2115968340	15660	15660	15660	15660	0
274	20240607	153100	2115968340	15660	15660	15660	15660	0
275	20240607	153000	2115968340	15660	15660	15660	15660	2569
276	20240607	152900	2075737800	15710	15710	15710	15710	0
277	20240607	152800	2075737800	15710	15710	15710	15710	0
278	20240607	152700	2075737800	15710	15710	15710	15710	0
279	20240607	152600	2075737800	15710	15710	15710	15710	0
280	20240607	152500	2075737800	15710	15710	15710	15710	0
281	20240607	152400	2075737800	15710	15710	15710	15710	0
282	20240607	152300	2075737800	15710	15710	15710	15710	0
283	20240607	152200	2075737800	15710	15710	15710	15710	0
284	20240607	152100	2075737800	15710	15710	15710	15710	0
285	20240607	152000	2075737800	15710	15710	15710	15710	0
286	20240607	151900	2075737800	15710	15730	15730	15710	231
287	20240607	151800	2072106770	15730	15710	15730	15710	39
288	20240607	151700	2071493700	15710	15710	15710	15710	35
289	20240607	151600	2070943850	15710	15710	15710	15710	0
290	20240607	151500	2070943850	15710	15700	15710	15700	49
291	20240607	151400	2070174080	15710	15710	15710	15710	1
292	20240607	151300	2070158370	15730	15730	15740	15730	112
293	20240607	151200	2068396520	15700	15700	15700	15700	23
294	20240607	151100	2068035420	15710	15730	15730	15710	8
295	20240607	151000	2067909680	15730	15710	15730	15710	139
296	20240607	150900	2065723410	15710	15700	15710	15700	43
297	20240607	150800	2065047950	15700	15700	15700	15700	40
298	20240607	150700	2064419950	15690	15680	15690	15680	35
299	20240607	150600	2063871120	15680	15680	15700	15680	371
300	20240607	150500	2058049840	15680	15690	15690	15680	7
301	20240607	150400	2057940070	15690	15690	15690	15690	0
302	20240607	150300	2057940070	15690	15690	15690	15690	0
303	20240607	150200	2057940070	15690	15640	15690	15640	1301
304	20240607	150100	2037547580	15640	15640	15640	15640	800
305	20240607	150000	2025035580	15650	15640	15650	15640	194
306	20240607	145900	2022000200	15660	15650	15660	15650	51
307	20240607	145800	2021202040	15650	15640	15650	15640	364
308	20240607	145700	2015508650	15640	15650	15650	15640	78
309	20240607	145600	2014288660	15650	15640	15650	15640	136
310	20240607	145500	2012160760	15640	15640	15640	15640	122
311	20240607	145400	2010252680	15640	15640	15640	15640	169
312	20240607	145300	2007609520	15650	15650	15660	15650	454
313	20240607	145200	2000504400	15660	15650	15660	15650	122
314	20240607	145100	1998594380	15670	15650	15670	15650	82
315	20240607	145000	1997310850	15650	15650	15650	15650	140
316	20240607	144900	1995119850	15650	15650	15660	15650	269
317	20240607	144800	1990909990	15650	15660	15660	15650	225
318	20240607	144700	1987388430	15660	15660	15660	15660	203
319	20240607	144600	1984209450	15660	15660	15660	15660	171
320	20240607	144500	1981531590	15660	15660	15660	15660	100
321	20240607	144400	1979965590	15660	15660	15660	15660	30
322	20240607	144300	1979495790	15660	15660	15660	15660	50
323	20240607	144200	1978712790	15660	15660	15660	15660	122
324	20240607	144100	1976802270	15660	15660	15660	15660	193
325	20240607	144000	1973779890	15650	15660	15660	15650	103
326	20240607	143900	1972167410	15660	15660	15670	15660	239
327	20240607	143800	1968424480	15660	15660	15670	15660	122
328	20240607	143700	1966513950	15670	15660	15670	15660	245
329	20240607	143600	1962675520	15660	15660	15660	15660	238
330	20240607	143500	1958948440	15660	15670	15670	15660	67
331	20240607	143400	1957898680	15670	15670	15670	15660	875
332	20240607	143300	1944194020	15670	15670	15670	15670	499
333	20240607	143200	1936374690	15680	15680	15680	15680	5
334	20240607	143100	1936296290	15770	15770	15770	15770	0
335	20240607	143000	1936296290	15770	15770	15770	15770	0
336	20240607	142900	1936296290	15770	15670	15770	15670	353
337	20240607	142800	1930753030	15680	15680	15680	15670	204
338	20240607	142700	1927554830	15670	15670	15670	15670	105
339	20240607	142600	1925909480	15670	15680	15680	15670	114
340	20240607	142500	1924122680	15680	15690	15690	15680	140
341	20240607	142400	1921926580	15720	15720	15720	15720	0
342	20240607	142300	1921926580	15720	15670	15720	15660	223
343	20240607	142200	1918431250	15670	15660	15680	15660	193
344	20240607	142100	1915407640	15670	15660	15670	15660	268
345	20240607	142000	1911208590	15670	15670	15670	15670	43
346	20240607	141900	1910534780	15680	15690	15690	15680	51
347	20240607	141800	1909735090	15700	15710	15710	15700	11
348	20240607	141700	1909562290	15710	15670	15710	15660	650
349	20240607	141600	1899363940	15680	15670	15680	15670	102
350	20240607	141500	1897765080	15670	15670	15670	15670	484
351	20240607	141400	1890180800	15670	15670	15680	15670	141
352	20240607	141300	1887971140	15670	15670	15670	15670	180
353	20240607	141200	1885150540	15680	15680	15680	15670	214
354	20240607	141100	1881796740	15670	15670	15670	15670	0
355	20240607	141000	1881796740	15670	15670	15680	15670	576
356	20240607	140900	1872766950	15670	15680	15680	15670	154
357	20240607	140800	1870352940	15680	15680	15680	15680	80
358	20240607	140700	1869098540	15680	15680	15680	15680	109
359	20240607	140600	1867389420	15670	15670	15670	15670	331
360	20240607	140500	1862202650	15670	15700	15700	15670	2601
361	20240607	140400	1821419080	15690	15700	15700	15690	66
362	20240607	140300	1820383380	15710	15710	15710	15710	152
363	20240607	140200	1817995460	15710	15710	15710	15710	0
364	20240607	140100	1817995460	15710	15690	15710	15690	127
365	20240607	140000	1816002000	15700	15700	15700	15700	116
366	20240607	135900	1814180800	15690	15700	15700	15690	216
367	20240607	135800	1810790810	15700	15700	15700	15700	308
368	20240607	135700	1805955210	15710	15700	15710	15700	354
369	20240607	135600	1800396910	15700	15700	15700	15700	201
370	20240607	135500	1797241210	15710	15700	15710	15690	589
371	20240607	135400	1787993910	15700	15700	15700	15700	100
372	20240607	135300	1786423910	15700	15700	15700	15700	0
373	20240607	135200	1786423910	15700	15700	15700	15700	0
374	20240607	135100	1786423910	15700	15700	15700	15700	201
375	20240607	135000	1783268210	15710	15710	15710	15700	721
376	20240607	134900	1771944600	15710	15720	15720	15710	1258
377	20240607	134800	1752174390	15720	15720	15720	15720	71
378	20240607	134700	1751058270	15720	15730	15730	15720	147
379	20240607	134600	1748746690	15720	15730	15730	15720	226
380	20240607	134500	1745192710	15730	15740	15740	15730	787
381	20240607	134400	1732813190	15740	15780	15780	15740	1792
382	20240607	134300	1704593610	15750	15810	15810	15750	3692
383	20240607	134200	1646343480	15810	15810	15820	15810	124
384	20240607	134100	1644383010	15810	15820	15820	15810	133
385	20240607	134000	1642279970	15840	15850	15850	15840	8
386	20240607	133900	1642153240	15840	15840	15840	15840	2
387	20240607	133800	1642121560	15840	15840	15840	15840	0
388	20240607	133700	1642121560	15840	15840	15840	15840	71
389	20240607	133600	1640996920	15840	15840	15840	15840	19
390	20240607	133500	1640695960	15840	15840	15840	15840	8
391	20240607	133400	1640569240	15840	15840	15840	15840	6
392	20240607	133300	1640474200	15850	15850	15850	15850	2
393	20240607	133200	1640442500	15850	15830	15850	15830	150
394	20240607	133100	1638067160	15820	15820	15820	15820	164
395	20240607	133000	1635472680	15810	15810	15810	15810	0
396	20240607	132900	1635472680	15810	15810	15810	15810	0
397	20240607	132800	1635472680	15810	15810	15810	15810	228
398	20240607	132700	1631868000	15800	15800	15800	15800	2
399	20240607	132600	1631836400	15800	15800	15800	15800	18
400	20240607	132500	1631552000	15800	15800	15800	15800	0
401	20240607	132400	1631552000	15800	15810	15810	15800	9
402	20240607	132300	1631409790	15810	15810	15810	15810	0
403	20240607	132200	1631409790	15810	15810	15810	15810	69
404	20240607	132100	1630318900	15810	15810	15810	15810	53
405	20240607	132000	1629480970	15810	15810	15810	15810	1
406	20240607	131900	1629465160	15790	15790	15790	15790	87
407	20240607	131800	1628091430	15790	15800	15800	15790	879
408	20240607	131700	1614203720	15810	15800	15810	15800	88
409	20240607	131600	1612813310	15810	15810	15810	15810	904
410	20240607	131500	1598521070	15820	15820	15820	15820	0
411	20240607	131400	1598521070	15820	15820	15820	15820	13
412	20240607	131300	1598315410	15820	15820	15820	15810	507
413	20240607	131200	1590299300	15810	15820	15820	15810	11
414	20240607	131100	1590125380	15820	15820	15820	15820	66
415	20240607	131000	1589081260	15820	15820	15820	15820	10
416	20240607	130900	1588923060	15830	15830	15830	15830	12
417	20240607	130800	1588733100	15830	15830	15830	15830	56
418	20240607	130700	1587846620	15830	15830	15830	15830	0
419	20240607	130600	1587846620	15830	15830	15830	15830	5
420	20240607	130500	1587767470	15850	15850	15850	15850	25
421	20240607	130400	1587371220	15850	15850	15850	15850	40
422	20240607	130300	1586737220	15830	15830	15830	15830	48
423	20240607	130200	1585977380	15830	15820	15830	15820	126
424	20240607	130100	1583983050	15820	15820	15820	15820	10
425	20240607	130000	1583824850	15820	15820	15820	15820	5
426	20240607	125900	1583745750	15830	15830	15830	15830	2
427	20240607	125800	1583714090	15830	15830	15830	15830	0
428	20240607	125700	1583714090	15830	15830	15830	15830	10
429	20240607	125600	1583555790	15820	15820	15820	15820	9
430	20240607	125500	1583413410	15820	15810	15820	15810	45
431	20240607	125400	1582701850	15810	15810	15810	15810	86
432	20240607	125300	1581342190	15810	15810	15810	15810	0
433	20240607	125200	1581342190	15810	15810	15810	15810	142
434	20240607	125100	1579097170	15820	15820	15830	15820	158
435	20240607	125000	1576597580	15820	15820	15820	15820	566
436	20240607	124900	1567643460	15820	15820	15820	15820	1
437	20240607	124800	1567627640	15810	15810	15810	15810	69
438	20240607	124700	1566536750	15810	15810	15810	15810	57
439	20240607	124600	1565635580	15810	15810	15810	15810	14
440	20240607	124500	1565414240	15810	15810	15810	15810	1
441	20240607	124400	1565398430	15810	15810	15810	15810	173
442	20240607	124300	1562663300	15800	15800	15800	15800	0
443	20240607	124200	1562663300	15800	15800	15800	15800	0
444	20240607	124100	1562663300	15800	15800	15800	15800	5
445	20240607	124000	1562584300	15800	15800	15800	15800	224
446	20240607	123900	1559045100	15800	15800	15800	15800	56
447	20240607	123800	1558160300	15790	15790	15790	15790	160
448	20240607	123700	1555633900	15780	15780	15780	15780	0
449	20240607	123600	1555633900	15780	15780	15780	15780	0
450	20240607	123500	1555633900	15780	15780	15780	15780	30
451	20240607	123400	1555160500	15780	15780	15780	15780	50
452	20240607	123300	1554371500	15770	15770	15770	15770	0
453	20240607	123200	1554371500	15770	15770	15770	15770	0
454	20240607	123100	1554371500	15770	15770	15770	15770	250
455	20240607	123000	1550429000	15770	15770	15770	15770	0
456	20240607	122900	1550429000	15770	15770	15770	15770	0
457	20240607	122800	1550429000	15770	15770	15770	15770	104
458	20240607	122700	1548788920	15770	15780	15780	15770	100
459	20240607	122600	1547211870	15800	15800	15800	15800	0
460	20240607	122500	1547211870	15800	15780	15800	15780	41
461	20240607	122400	1546564870	15800	15800	15800	15800	0
462	20240607	122300	1546564870	15800	15780	15800	15780	323
463	20240607	122200	1541462010	15780	15780	15780	15780	5
464	20240607	122100	1541383110	15790	15790	15790	15790	18
465	20240607	122000	1541098890	15790	15790	15790	15790	1
466	20240607	121900	1541083100	15770	15770	15770	15770	0
467	20240607	121800	1541083100	15770	15770	15770	15770	0
468	20240607	121700	1541083100	15770	15770	15770	15770	7
469	20240607	121600	1540972710	15770	15770	15770	15770	1
470	20240607	121500	1540956940	15780	15780	15780	15780	186
471	20240607	121400	1538021860	15780	15780	15780	15780	0
472	20240607	121300	1538021860	15780	15780	15780	15780	0
473	20240607	121200	1538021860	15780	15780	15780	15780	8
474	20240607	121100	1537895620	15790	15790	15790	15790	1
475	20240607	121000	1537879830	15780	15780	15780	15780	83
476	20240607	120900	1536570090	15780	15780	15780	15780	1
477	20240607	120800	1536554310	15780	15780	15780	15780	0
478	20240607	120700	1536554310	15780	15790	15790	15780	102
479	20240607	120600	1534944700	15790	15780	15790	15780	132
480	20240607	120500	1532860800	15790	15790	15790	15790	1
481	20240607	120400	1532845010	15790	15790	15790	15790	15
482	20240607	120300	1532608160	15790	15790	15790	15790	10
483	20240607	120200	1532450260	15780	15790	15790	15780	134
484	20240607	120100	1530334640	15790	15800	15800	15790	23
485	20240607	120000	1529971460	15780	15790	15790	15780	200
486	20240607	115900	1526814900	15790	15790	15790	15790	0
487	20240607	115800	1526814900	15790	15790	15790	15790	0
488	20240607	115700	1526814900	15790	15790	15790	15790	200
489	20240607	115600	1523656900	15790	15790	15790	15790	0
490	20240607	115500	1523656900	15790	15790	15790	15790	121
491	20240607	115400	1521746310	15790	15790	15790	15790	106
492	20240607	115300	1520072570	15790	15820	15820	15790	102
493	20240607	115200	1518458990	15800	15800	15800	15800	131
494	20240607	115100	1516389190	15800	15820	15820	15800	704
495	20240607	115000	1505254170	15830	15830	15830	15830	33
496	20240607	114900	1504731780	15840	15840	15840	15840	0
497	20240607	114800	1504731780	15840	15850	15850	15840	781
498	20240607	114700	1492357970	15850	15860	15860	15850	220
499	20240607	114600	1488870770	15850	15850	15850	15850	68
500	20240607	114500	1487792970	15850	15880	15880	15850	434
501	20240607	114400	1480909810	15880	15890	15890	15880	222
502	20240607	114300	1477384420	15890	15910	15910	15890	863
503	20240607	114200	1463662690	15910	15910	15910	15910	174
504	20240607	114100	1460894350	15910	15920	15920	15910	208
505	20240607	114000	1457583710	15930	15930	15930	15930	11
506	20240607	113900	1457408480	15930	15930	15930	15930	154
507	20240607	113800	1454955260	15930	15940	15940	15930	59
508	20240607	113700	1454015000	15940	15930	15940	15930	43
509	20240607	113600	1453329600	15930	15930	15930	15930	0
510	20240607	113500	1453329600	15930	15930	15930	15930	500
511	20240607	113400	1445364600	15930	15950	15950	15930	56
512	20240607	113300	1444471440	15950	15950	15950	15930	528
513	20240607	113200	1436055880	15950	15950	15960	15950	602
514	20240607	113100	1426453690	15950	15950	15950	15950	52
515	20240607	113000	1425624290	15960	15970	15970	15960	43
516	20240607	112900	1424937980	15970	15980	15980	15970	104
517	20240607	112800	1423277070	15970	15990	15990	15970	1201
518	20240607	112700	1404078130	16000	16010	16010	16000	533
519	20240607	112600	1395548070	16000	16000	16000	16000	654
520	20240607	112500	1385084070	16000	16030	16050	15990	1320
521	20240607	112400	1363922190	16030	15940	16040	15940	7218
522	20240607	112300	1248633460	15930	15930	15940	15930	269
523	20240607	112200	1244347020	15920	15930	15930	15920	159
524	20240607	112100	1241815010	15930	15920	15940	15920	954
525	20240607	112000	1226617680	15930	15920	15930	15920	551
526	20240607	111900	1217842460	15910	15890	15920	15890	2517
527	20240607	111800	1177801560	15890	15870	15900	15870	2437
528	20240607	111700	1139081850	15850	15850	15850	15850	255
529	20240607	111600	1135040100	15850	15850	15850	15850	7
530	20240607	111500	1134929150	15850	15850	15850	15850	140
531	20240607	111400	1132710150	15840	15840	15840	15840	100
532	20240607	111300	1131126150	15830	15800	15830	15800	27
533	20240607	111200	1130699220	15800	15820	15830	15800	224
534	20240607	111100	1127156870	15820	15790	15820	15790	22
535	20240607	111000	1126809400	15790	15800	15810	15790	1078
536	20240607	110900	1109775660	15810	15810	15810	15810	0
537	20240607	110800	1109775660	15810	15810	15810	15810	0
538	20240607	110700	1109775660	15810	15810	15810	15810	0
539	20240607	110600	1109775660	15810	15810	15810	15810	4
540	20240607	110500	1109712420	15810	15810	15810	15810	60
541	20240607	110400	1108763820	15810	15810	15810	15810	14
542	20240607	110300	1108542480	15810	15810	15810	15810	647
543	20240607	110200	1098313410	15850	15850	15850	15850	5
544	20240607	110100	1098234160	15850	15870	15870	15850	420
545	20240607	110000	1091573960	15870	15830	15870	15830	2081
546	20240607	105900	1058588960	15820	15800	15820	15750	1134
547	20240607	105800	1040663270	15790	15770	15790	15770	1511
548	20240607	105700	1016813060	15750	15750	15750	15750	10
549	20240607	105600	1016655560	15740	15740	15740	15740	0
550	20240607	105500	1016655560	15740	15740	15740	15740	3
551	20240607	105400	1016608340	15740	15750	15750	15740	10
552	20240607	105300	1016450880	15740	15740	15740	15740	0
553	20240607	105200	1016450880	15740	15740	15740	15740	0
554	20240607	105100	1016450880	15740	15740	15770	15740	284
555	20240607	105000	1011976400	15740	15740	15740	15740	30
556	20240607	104900	1011504200	15740	15760	15770	15740	501
557	20240607	104800	1003606180	15750	15750	15750	15750	4
558	20240607	104700	1003543180	15760	15760	15760	15760	0
559	20240607	104600	1003543180	15760	15760	15760	15760	1
560	20240607	104500	1003527420	15770	15770	15770	15770	50
561	20240607	104400	1002738920	15770	15760	15770	15760	43
562	20240607	104300	1002061230	15750	15730	15750	15730	1395
563	20240607	104200	980102640	15730	15730	15730	15730	0
564	20240607	104100	980102640	15730	15730	15730	15730	100
565	20240607	104000	978529640	15730	15730	15730	15730	0
566	20240607	103900	978529640	15730	15730	15730	15730	0
567	20240607	103800	978529640	15730	15700	15730	15700	1544
568	20240607	103700	954255350	15680	15680	15680	15680	7
569	20240607	103600	954145590	15680	15680	15680	15680	100
570	20240607	103500	952577590	15680	15700	15700	15680	12
571	20240607	103400	952389410	15700	15700	15700	15700	2
572	20240607	103300	952358010	15700	15700	15700	15700	14
573	20240607	103200	952138210	15680	15680	15680	15680	106
574	20240607	103100	950476130	15700	15680	15700	15680	32
575	20240607	103000	949974350	15680	15680	15680	15680	10
576	20240607	102900	949817550	15680	15680	15680	15680	0
577	20240607	102800	949817550	15680	15690	15690	15680	700
578	20240607	102700	938840750	15690	15690	15690	15690	0
579	20240607	102600	938840750	15690	15690	15690	15690	0
580	20240607	102500	938840750	15690	15690	15690	15690	730
581	20240607	102400	927387050	15680	15690	15700	15680	630
582	20240607	102300	917504770	15700	15700	15700	15700	60
583	20240607	102200	916562770	15700	15700	15700	15700	0
584	20240607	102100	916562770	15700	15700	15700	15700	390
585	20240607	102000	910439770	15730	15730	15730	15730	0
586	20240607	101900	910439770	15730	15730	15730	15730	0
587	20240607	101800	910439770	15730	15730	15730	15730	3
588	20240607	101700	910392580	15730	15710	15730	15710	202
589	20240607	101600	907219120	15740	15740	15740	15740	3
590	20240607	101500	907171900	15730	15700	15730	15700	104
591	20240607	101400	905536100	15700	15700	15700	15700	138
592	20240607	101300	903369500	15730	15730	15730	15730	70
593	20240607	101200	902268400	15730	15730	15730	15730	0
594	20240607	101100	902268400	15730	15700	15730	15700	41
595	20240607	101000	901624370	15730	15730	15730	15730	2
596	20240607	100900	901592910	15730	15730	15730	15730	3
597	20240607	100800	901545720	15740	15740	15740	15740	3
598	20240607	100700	901498500	15700	15690	15700	15690	361
599	20240607	100600	895831000	15700	15700	15700	15700	1105
600	20240607	100500	878482500	15700	15710	15710	15700	650
601	20240607	100400	868276850	15710	15720	15720	15700	2460
602	20240607	100300	829638430	15720	15740	15750	15720	211
603	20240607	100200	826321260	15740	15740	15740	15740	20
604	20240607	100100	826006460	15750	15760	15760	15750	347
605	20240607	100000	820541190	15760	15750	15760	15750	51
606	20240607	095900	819737930	15760	15760	15760	15760	57
607	20240607	095800	818839610	15760	15770	15780	15760	26
608	20240607	095700	818429800	15770	15770	15770	15770	5
609	20240607	095600	818350950	15770	15770	15770	15770	0
610	20240607	095500	818350950	15770	15780	15780	15770	174
611	20240607	095400	815605650	15790	15780	15790	15780	227
612	20240607	095300	812023580	15780	15780	15780	15780	138
613	20240607	095200	809845940	15770	15780	15780	15770	496
614	20240607	095100	802019720	15770	15740	15770	15740	1162
615	20240607	095000	783710620	15720	15720	15720	15720	106
616	20240607	094900	782044300	15720	15720	15720	15720	5
617	20240607	094800	781965700	15720	15740	15740	15720	271
618	20240607	094700	777702660	15750	15750	15750	15750	172
619	20240607	094600	774993660	15750	15750	15750	15750	0
620	20240607	094500	774993660	15750	15740	15750	15740	229
621	20240607	094400	771387200	15740	15740	15740	15740	219
622	20240607	094300	767940140	15720	15720	15720	15720	0
623	20240607	094200	767940140	15720	15740	15740	15710	7
624	20240607	094100	767830030	15750	15710	15750	15710	221
625	20240607	094000	764349520	15740	15710	15740	15710	303
626	20240607	093900	759580360	15670	15680	15680	15670	286
627	20240607	093800	755098330	15670	15670	15670	15670	12
628	20240607	093700	754910290	15670	15690	15740	15670	2691
629	20240607	093600	712668360	15680	15640	15680	15640	897
630	20240607	093500	698612020	15640	15630	15640	15630	374
631	20240607	093400	692764660	15640	15650	15650	15640	1007
632	20240607	093300	677009860	15650	15670	15670	15650	897
633	20240607	093200	662962930	15670	15680	15680	15670	636
634	20240607	093100	652996790	15680	15700	15700	15680	3898
635	20240607	093000	591843920	15700	15700	15710	15700	1395
636	20240607	092900	569942410	15700	15720	15720	15700	2566
637	20240607	092800	529636240	15740	15740	15740	15720	5101
638	20240607	092700	449384990	15740	15740	15740	15740	79
639	20240607	092600	448141530	15750	15750	15750	15750	137
640	20240607	092500	445983780	15760	15770	15770	15760	611
641	20240607	092400	436351470	15770	15760	15770	15760	555
642	20240607	092300	427604470	15750	15750	15750	15750	503
643	20240607	092200	419682220	15750	15770	15770	15750	152
644	20240607	092100	417286410	15780	15770	15780	15770	440
645	20240607	092000	410345590	15770	15780	15780	15770	60
646	20240607	091900	409398890	15780	15780	15780	15780	41
647	20240607	091800	408751910	15780	15800	15800	15760	58
648	20240607	091700	407837350	15800	15780	15810	15780	1991
649	20240607	091600	376381520	15750	15750	15770	15750	2945
650	20240607	091500	329965100	15760	15770	15770	15760	314
651	20240607	091400	325016260	15770	15810	15810	15770	319
652	20240607	091300	319980310	15810	15780	15810	15780	346
653	20240607	091200	314511230	15780	15750	15780	15750	75
654	20240607	091100	313328620	15740	15730	15740	15730	95
655	20240607	091000	311834260	15730	15710	15730	15710	1123
656	20240607	090900	294187340	15710	15710	15720	15710	1181
657	20240607	090800	275630740	15720	15720	15720	15710	2273
658	20240607	090700	239899370	15720	15730	15730	15710	1090
659	20240607	090600	222761870	15730	15760	15770	15730	1736
660	20240607	090500	195427650	15760	15760	15790	15760	1127
661	20240607	090400	177654690	15750	15740	15750	15720	753
662	20240607	090300	165797460	15750	15800	15800	15750	1865
663	20240607	090200	136404170	15770	15840	15840	15770	1696
664	20240607	090100	109577530	15840	15840	15890	15830	4161
665	20240607	090000	43530930	15890	15900	15900	15840	2738